Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	76.70	77.50	67.80	70.10	70.10	-6.91%	11,738,416
Jul 28, 2026	78.60	79.40	75.00	75.30	75.30	-9.06%	6,718,720
Jul 27, 2026	82.50	83.80	80.10	82.80	82.80	-0.22%	4,346,830
Jul 24, 2026	86.90	89.20	85.00	85.00	82.98	-4.28%	5,153,600
Jul 23, 2026	93.40	94.00	88.00	88.80	86.69	-4.31%	6,509,998
Jul 22, 2026	92.50	97.00	91.60	92.80	90.59	3.69%	13,874,688
Jul 21, 2026	88.00	89.70	86.10	89.50	87.37	4.07%	9,128,055
Jul 20, 2026	92.00	92.00	83.70	86.00	83.95	-7.03%	12,484,494
Jul 17, 2026	96.20	99.50	91.80	92.50	90.30	-9.31%	14,545,530
Jul 16, 2026	105.50	107.00	101.00	102.00	99.57	-5.12%	11,783,280
Jul 15, 2026	110.00	110.00	104.00	107.50	104.94	0.47%	13,744,503
Jul 14, 2026	113.00	113.00	106.00	107.00	104.46	-8.94%	24,690,468
Jul 13, 2026	129.00	130.50	117.50	117.50	114.71	-9.96%	15,192,876
Jul 9, 2026	135.50	138.00	130.00	130.50	127.40	-4.04%	5,593,293
Jul 8, 2026	134.50	137.00	125.50	136.00	132.77	3.82%	7,184,517
Jul 7, 2026	136.50	140.00	130.50	131.00	127.88	-9.03%	11,571,169
Jul 6, 2026	144.00	144.00	137.00	144.00	140.58	9.92%	21,227,177
Jul 3, 2026	131.00	132.50	128.00	131.00	127.88	-1.87%	6,218,434
Jul 2, 2026	118.00	133.50	117.50	133.50	130.32	9.88%	11,356,580
Jul 1, 2026	125.00	127.00	121.00	121.50	118.61	0.83%	6,885,519
Jun 30, 2026	113.00	120.50	113.00	120.50	117.63	9.55%	4,987,329
Jun 29, 2026	111.00	113.50	108.00	110.00	107.38	-3.93%	5,696,065
Jun 26, 2026	122.50	125.00	114.50	114.50	111.78	-9.84%	13,396,834
Jun 25, 2026	133.00	133.00	124.50	127.00	123.98	-4.15%	35,112,969
Jun 24, 2026	127.00	135.50	123.50	132.50	129.35	-1.12%	44,413,584
Jun 23, 2026	135.00	143.00	129.50	134.00	130.81	3.08%	118,779,358
Jun 22, 2026	130.00	130.00	130.00	130.00	126.91	9.70%	4,809,820
Jun 18, 2026	118.50	118.50	118.50	118.50	115.68	9.72%	14,978,540
Jun 17, 2026	97.00	108.00	97.00	108.00	105.43	9.87%	43,214,250
Jun 16, 2026	102.00	102.50	97.50	98.30	95.96	-2.67%	18,734,610
Jun 15, 2026	105.00	106.50	98.90	101.00	98.60	-	40,207,170
Jun 12, 2026	96.20	101.00	95.00	101.00	98.60	9.90%	24,946,750
Jun 11, 2026	89.40	92.50	86.70	91.90	89.71	5.27%	19,331,160
Jun 10, 2026	91.70	96.30	86.80	87.30	85.22	-5.83%	21,019,600
Jun 9, 2026	91.40	93.80	85.00	92.70	90.50	1.98%	28,004,721
Jun 8, 2026	90.90	90.90	90.90	90.90	88.74	-10.00%	4,108,123
Jun 5, 2026	100.00	104.00	97.40	101.00	98.60	-0.49%	24,903,750
Jun 4, 2026	103.00	111.00	101.50	101.50	99.09	-3.33%	29,419,590
Jun 3, 2026	110.00	112.50	104.50	105.00	102.50	1.45%	31,281,520
Jun 2, 2026	105.50	107.50	100.00	103.50	101.04	-2.82%	29,903,900
Jun 1, 2026	115.50	115.50	105.00	106.50	103.97	-8.58%	43,731,800
May 29, 2026	125.50	125.50	113.00	116.50	113.73	1.75%	66,971,310
May 28, 2026	104.50	114.50	102.50	114.50	111.78	9.57%	67,465,160
May 27, 2026	108.50	110.50	98.40	104.50	102.01	3.98%	69,103,970
May 26, 2026	95.00	100.50	94.70	100.50	98.11	9.72%	37,355,440
May 25, 2026	91.00	94.80	89.70	91.60	89.42	5.17%	30,939,850
May 22, 2026	89.50	92.00	87.10	87.10	85.03	-3.65%	30,835,130
May 21, 2026	90.60	93.50	86.60	90.40	88.25	4.03%	57,571,130
May 20, 2026	85.60	89.30	78.70	86.90	84.83	1.52%	66,874,380
May 19, 2026	82.00	85.60	79.30	85.60	83.56	9.88%	26,203,770