Taiwan Semiconductor Co., Ltd. (TPEX:5425)
Taiwan · Delayed Price · Currency is TWD 93.80
+2.30 (2.51%)
Aug 19, 2026, 9:52 AM CST
Taiwan Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 90.20 | 98.40 | 89.40 | 93.80 | - | 2.51% | 505,000 |
| 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% | 14,817,390 |
| 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% | 6,335,503 |
| Aug 5, 2026 | 85.00 | 87.30 | 83.20 | 83.50 | 83.50 | 2.33% | 11,974,640 |
| Aug 4, 2026 | 79.00 | 82.90 | 76.60 | 81.60 | 81.60 | 1.49% | 14,789,510 |
| Aug 3, 2026 | 72.00 | 80.40 | 71.60 | 80.40 | 80.40 | 9.99% | 6,307,100 |
| Jul 31, 2026 | 73.30 | 73.80 | 70.50 | 73.10 | 73.10 | 8.78% | 6,385,846 |
| Jul 30, 2026 | 70.20 | 72.20 | 66.20 | 67.20 | 67.20 | -4.14% | 7,311,156 |
| 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 |