Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	118.50	118.50	118.50	118.50	118.50	9.72%	14,978,540
Jun 17, 2026	97.00	108.00	97.00	108.00	108.00	9.87%	43,214,250
Jun 16, 2026	102.00	102.50	97.50	98.30	98.30	-2.67%	18,734,610
Jun 15, 2026	105.00	106.50	98.90	101.00	101.00	-	40,207,170
Jun 12, 2026	96.20	101.00	95.00	101.00	101.00	9.90%	24,946,750
Jun 11, 2026	89.40	92.50	86.70	91.90	91.90	5.27%	19,331,160
Jun 10, 2026	91.70	96.30	86.80	87.30	87.30	-5.83%	21,019,600
Jun 9, 2026	91.40	93.80	85.00	92.70	92.70	1.98%	28,004,720
Jun 8, 2026	90.90	90.90	90.90	90.90	90.90	-10.00%	4,108,123
Jun 5, 2026	100.00	104.00	97.40	101.00	101.00	-0.49%	24,903,750
Jun 4, 2026	103.00	111.00	101.50	101.50	101.50	-3.33%	29,419,590
Jun 3, 2026	110.00	112.50	104.50	105.00	105.00	1.45%	31,281,524
Jun 2, 2026	105.50	107.50	100.00	103.50	103.50	-2.82%	29,903,900
Jun 1, 2026	115.50	115.50	105.00	106.50	106.50	-8.58%	43,731,800
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