Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	125.50	125.50	113.00	116.50	116.50	1.75%	66,971,315
May 28, 2026	104.50	114.50	102.50	114.50	114.50	9.57%	67,465,160
May 27, 2026	108.50	110.50	98.40	104.50	104.50	3.98%	69,103,970
May 26, 2026	95.00	100.50	94.70	100.50	100.50	9.72%	37,355,440
May 25, 2026	91.00	94.80	89.70	91.60	91.60	5.17%	30,939,850
May 22, 2026	89.50	92.00	87.10	87.10	87.10	-3.65%	30,835,130
May 21, 2026	90.60	93.50	86.60	90.40	90.40	4.03%	57,571,130
May 20, 2026	85.60	89.30	78.70	86.90	86.90	1.52%	66,874,380
May 19, 2026	82.00	85.60	79.30	85.60	85.60	9.88%	26,203,770
May 18, 2026	71.00	78.50	69.50	77.90	77.90	8.19%	20,702,680
May 15, 2026	73.00	77.00	71.90	72.00	72.00	-0.96%	14,528,280
May 14, 2026	78.50	80.30	72.30	72.70	72.70	-4.59%	26,416,890
May 13, 2026	79.20	80.50	74.30	76.20	76.20	-6.04%	22,026,780
May 12, 2026	81.00	84.80	78.80	81.10	81.10	1.00%	44,026,290
May 11, 2026	77.40	80.30	72.30	80.30	80.30	10.00%	37,393,340
May 8, 2026	70.80	74.90	68.90	73.00	73.00	2.10%	23,623,330
May 7, 2026	69.80	73.00	68.00	71.50	71.50	4.38%	20,890,520
May 6, 2026	68.90	70.90	67.20	68.50	68.50	6.04%	21,466,230
May 5, 2026	62.60	65.50	62.40	64.60	64.60	3.69%	8,889,484
May 4, 2026	63.00	63.80	61.80	62.30	62.30	-0.80%	5,685,861
Apr 30, 2026	65.70	66.30	62.60	62.80	62.80	-2.79%	16,095,800
Apr 29, 2026	58.90	64.60	58.80	64.60	64.60	9.86%	17,541,610
Apr 28, 2026	59.80	59.90	58.60	58.80	58.80	-1.34%	2,595,790
Apr 27, 2026	62.30	62.70	58.20	59.60	59.60	2.41%	10,414,840
Apr 24, 2026	60.00	60.20	56.30	58.20	58.20	-1.52%	4,244,279
Apr 23, 2026	63.00	63.30	57.90	59.10	59.10	-4.68%	6,725,444
Apr 22, 2026	62.80	63.20	61.60	62.00	62.00	-0.96%	4,707,161
Apr 21, 2026	62.40	63.50	61.10	62.60	62.60	0.64%	6,273,060
Apr 20, 2026	66.20	66.20	61.20	62.20	62.20	-5.33%	18,646,860
Apr 17, 2026	59.90	65.70	59.90	65.70	65.70	9.87%	16,174,130
Apr 16, 2026	59.50	61.30	59.10	59.80	59.80	3.10%	11,043,230
Apr 15, 2026	58.40	59.60	57.70	58.00	58.00	-0.17%	2,593,975
Apr 14, 2026	58.40	58.40	57.50	58.10	58.10	1.04%	2,440,883
Apr 13, 2026	57.00	58.00	56.40	57.50	57.50	1.95%	2,127,639
Apr 10, 2026	57.80	58.50	56.40	56.40	56.40	-0.70%	2,590,685
Apr 9, 2026	58.00	58.20	56.60	56.80	56.80	-1.56%	2,462,544
Apr 8, 2026	60.00	60.50	57.60	57.70	57.70	-1.54%	9,541,403
Apr 7, 2026	53.80	58.60	53.40	58.60	58.60	9.94%	7,994,043
Apr 2, 2026	54.00	55.70	53.30	53.30	53.30	-	2,663,406
Apr 1, 2026	54.00	54.30	53.10	53.30	53.30	2.11%	1,401,430
Mar 31, 2026	54.40	54.70	51.80	52.20	52.20	-4.57%	3,630,723
Mar 30, 2026	56.00	56.00	54.20	54.70	54.70	-5.20%	3,720,184
Mar 27, 2026	59.00	59.70	56.50	57.70	57.70	-4.15%	4,152,005
Mar 26, 2026	62.80	64.40	60.10	60.20	60.20	-3.83%	8,156,265
Mar 25, 2026	60.90	62.80	59.50	62.60	62.60	6.10%	9,016,567
Mar 24, 2026	57.90	60.50	56.90	59.00	59.00	5.55%	5,941,931
Mar 23, 2026	56.30	57.10	55.20	55.90	55.90	-3.79%	1,947,601
Mar 20, 2026	60.50	60.80	57.70	58.10	58.10	-2.19%	2,537,601
Mar 19, 2026	60.00	61.00	59.40	59.40	59.40	-2.14%	2,584,901
Mar 18, 2026	61.80	62.00	60.10	60.70	60.70	-0.49%	3,575,018