Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	93.30	95.20	92.00	92.60	92.60	0.11%	4,206,962
Oct 15, 2026	93.80	96.00	92.50	92.50	92.50	-4.84%	6,213,297
Oct 14, 2026	96.60	98.60	95.70	97.20	97.20	1.46%	6,189,145
Oct 13, 2026	99.80	100.50	94.60	95.80	95.80	-4.68%	11,507,314
Oct 12, 2026	99.00	101.50	98.80	100.50	100.50	-	4,224,657
Oct 8, 2026	102.50	103.50	99.90	100.50	100.50	-3.83%	7,410,207
Oct 7, 2026	100.00	105.50	99.50	104.50	104.50	3.98%	15,675,950
Oct 6, 2026	105.50	105.50	99.00	100.50	100.50	-4.74%	19,629,611
Oct 5, 2026	110.00	112.00	104.00	105.50	105.50	3.43%	33,813,820
Oct 2, 2026	98.30	104.00	96.50	102.00	102.00	4.62%	22,022,341
Oct 1, 2026	96.00	98.50	95.70	97.50	97.50	1.56%	12,143,875
Sep 30, 2026	96.40	97.00	94.50	96.00	96.00	0.21%	7,115,959
Sep 29, 2026	94.00	96.70	93.70	95.80	95.80	1.38%	6,605,286
Sep 24, 2026	95.30	96.80	94.20	94.50	94.50	-1.25%	10,095,120
Sep 23, 2026	95.40	97.00	93.90	95.70	95.70	2.35%	21,316,900
Sep 22, 2026	94.50	95.30	93.50	93.50	93.50	0.21%	9,210,854
Sep 21, 2026	93.00	93.50	92.30	93.30	93.30	0.76%	3,222,830
Sep 18, 2026	93.20	94.10	92.50	92.60	92.60	-	7,223,068
Sep 17, 2026	95.60	95.70	91.60	92.60	92.60	-2.32%	14,622,141
Sep 16, 2026	89.40	95.50	89.40	94.80	94.80	6.04%	25,347,938
Sep 15, 2026	88.80	93.60	88.80	89.40	89.40	-0.78%	14,780,798
Sep 14, 2026	84.60	92.00	84.40	90.10	90.10	4.65%	13,336,568
Sep 11, 2026	87.40	88.30	86.10	86.10	86.10	-3.58%	5,695,572
Sep 10, 2026	90.00	91.30	89.00	89.30	89.30	-0.78%	5,443,124
Sep 9, 2026	89.70	91.60	89.60	90.00	90.00	0.45%	3,622,088
Sep 8, 2026	92.60	93.00	89.60	89.60	89.60	-3.03%	5,638,377
Sep 7, 2026	93.50	95.30	91.80	92.40	92.40	-0.54%	10,771,255
Sep 4, 2026	92.70	93.50	89.00	92.90	92.90	1.86%	10,419,919
Sep 3, 2026	92.80	96.10	90.70	91.20	91.20	-1.41%	21,473,851
Sep 2, 2026	93.50	94.70	92.50	92.50	92.50	-2.84%	6,135,308
Sep 1, 2026	94.40	97.60	94.10	95.20	95.20	0.42%	13,402,345
Aug 31, 2026	94.90	96.30	93.20	94.80	94.80	-1.56%	10,199,305
Aug 28, 2026	97.20	104.50	96.00	96.30	96.30	1.16%	49,545,608
Aug 27, 2026	97.00	98.30	95.00	95.20	95.20	-1.45%	41,848,456
Aug 26, 2026	87.90	96.60	87.20	96.60	96.60	9.90%	26,537,339
Aug 25, 2026	85.70	88.10	83.80	87.90	87.90	2.09%	6,527,560
Aug 24, 2026	87.80	89.30	86.10	86.10	86.10	-2.38%	11,248,979
Aug 21, 2026	90.30	93.30	88.00	88.20	88.20	-2.33%	19,328,716
Aug 20, 2026	92.80	95.70	88.10	90.30	90.30	-1.63%	28,128,803
Aug 19, 2026	90.20	98.50	89.40	91.80	91.80	0.33%	44,297,157
Aug 18, 2026	91.20	97.90	88.90	91.50	91.50	1.78%	35,760,490
Aug 17, 2026	85.50	91.50	83.30	89.90	89.90	5.15%	9,714,511
Aug 14, 2026	89.70	89.70	84.80	85.50	85.50	-3.72%	6,723,524
Aug 13, 2026	89.20	93.20	88.40	88.80	88.80	2.42%	14,817,392
Aug 12, 2026	86.10	87.30	85.10	86.70	86.70	0.81%	6,089,299
Aug 11, 2026	84.30	88.80	83.60	86.00	86.00	2.02%	9,801,478
Aug 10, 2026	82.70	86.00	82.70	84.30	84.30	2.18%	4,792,570
Aug 7, 2026	84.30	86.00	81.70	82.50	82.50	-2.83%	4,711,253
Aug 6, 2026	83.40	85.10	80.10	84.90	84.90	1.68%	6,540,975
Aug 5, 2026	85.00	87.30	83.20	83.50	83.50	2.33%	11,974,646