Taiwan Semiconductor Co., Ltd. (TPEX:5425)
Taiwan
· Delayed Price · Currency is TWD 57.30
-0.10 (-0.17%)
At close: Dec 5, 2025
Taiwan Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.30 | 58.70 | 56.90 | 57.30 | - | -0.17% | 2,767,963 |
| Dec 4, 2025 | 57.50 | 59.10 | 57.30 | 57.40 | 57.40 | 0.70% | 2,904,262 |
| Dec 3, 2025 | 57.20 | 58.10 | 57.00 | 57.00 | 57.00 | 0.18% | 1,830,020 |
| Dec 2, 2025 | 58.00 | 59.10 | 56.80 | 56.90 | 56.90 | -2.23% | 3,458,275 |
| Dec 1, 2025 | 58.70 | 59.70 | 58.10 | 58.20 | 58.20 | -0.85% | 3,141,152 |
| Nov 28, 2025 | 58.20 | 59.10 | 56.20 | 58.70 | 58.70 | - | 7,043,551 |
| Nov 27, 2025 | 59.50 | 59.80 | 57.90 | 58.70 | 58.70 | -0.51% | 6,423,900 |
| Nov 26, 2025 | 60.50 | 61.70 | 59.00 | 59.00 | 59.00 | -1.50% | 8,593,266 |
| Nov 25, 2025 | 60.80 | 62.90 | 59.20 | 59.90 | 59.90 | -0.17% | 14,411,673 |
| Nov 24, 2025 | 58.10 | 60.00 | 57.20 | 60.00 | 60.00 | 4.17% | 11,979,980 |
| Nov 21, 2025 | 56.50 | 60.00 | 56.40 | 57.60 | 57.60 | -1.20% | 15,723,654 |
| Nov 20, 2025 | 54.50 | 58.50 | 54.50 | 58.30 | 58.30 | 9.59% | 10,872,043 |
| Nov 19, 2025 | 56.20 | 56.50 | 52.90 | 53.20 | 53.20 | -4.49% | 4,925,099 |
| Nov 18, 2025 | 55.30 | 57.70 | 53.80 | 55.70 | 55.70 | 0.72% | 7,575,649 |
| Nov 17, 2025 | 56.00 | 57.40 | 54.80 | 55.30 | 55.30 | - | 6,341,623 |
| Nov 14, 2025 | 53.60 | 57.30 | 53.50 | 55.30 | 55.30 | 0.73% | 6,280,508 |
| Nov 13, 2025 | 53.50 | 56.20 | 52.80 | 54.90 | 54.90 | 4.37% | 5,996,010 |
| Nov 12, 2025 | 52.70 | 53.60 | 52.40 | 52.60 | 52.60 | -0.19% | 1,767,473 |
| Nov 11, 2025 | 52.30 | 53.30 | 52.00 | 52.70 | 52.70 | 1.74% | 1,901,387 |
| Nov 10, 2025 | 52.60 | 53.00 | 51.50 | 51.80 | 51.80 | -1.15% | 2,016,559 |
| Nov 7, 2025 | 53.70 | 54.00 | 52.10 | 52.40 | 52.40 | -4.03% | 2,746,357 |
| Nov 6, 2025 | 53.60 | 54.60 | 53.20 | 54.60 | 54.60 | 3.02% | 2,576,212 |
| Nov 5, 2025 | 53.00 | 53.60 | 52.20 | 53.00 | 53.00 | -1.30% | 3,114,254 |
| Nov 4, 2025 | 55.40 | 55.40 | 53.20 | 53.70 | 53.70 | -2.19% | 2,899,702 |
| Nov 3, 2025 | 54.30 | 55.70 | 53.50 | 54.90 | 54.90 | -0.18% | 3,467,742 |
| Oct 31, 2025 | 55.70 | 56.40 | 54.50 | 55.00 | 55.00 | -1.08% | 3,253,819 |
| Oct 30, 2025 | 57.00 | 57.20 | 55.00 | 55.60 | 55.60 | -1.94% | 5,207,752 |
| Oct 29, 2025 | 60.90 | 61.20 | 56.50 | 56.70 | 56.70 | -6.13% | 12,113,110 |
| Oct 28, 2025 | 62.50 | 62.50 | 60.10 | 60.40 | 60.40 | -3.36% | 8,110,051 |
| Oct 27, 2025 | 63.40 | 63.90 | 61.60 | 62.50 | 62.50 | -0.64% | 13,391,420 |
| Oct 23, 2025 | 62.00 | 65.00 | 61.40 | 62.90 | 62.90 | 0.96% | 27,785,090 |
| Oct 22, 2025 | 60.80 | 64.50 | 60.80 | 62.30 | 62.30 | -4.74% | 48,025,760 |
| Oct 21, 2025 | 64.00 | 65.40 | 62.10 | 65.40 | 65.40 | 9.92% | 26,984,740 |
| Oct 20, 2025 | 55.30 | 60.00 | 55.30 | 59.50 | 59.50 | 7.59% | 17,383,090 |
| Oct 17, 2025 | 55.60 | 56.20 | 54.70 | 55.30 | 55.30 | -2.12% | 4,601,651 |
| Oct 16, 2025 | 59.20 | 60.60 | 56.10 | 56.50 | 56.50 | -1.40% | 28,704,330 |
| Oct 15, 2025 | 52.20 | 57.30 | 51.90 | 57.30 | 57.30 | 9.98% | 10,507,720 |
| Oct 14, 2025 | 52.00 | 54.20 | 51.80 | 52.10 | 52.10 | 2.16% | 3,179,763 |
| Oct 13, 2025 | 47.20 | 51.00 | 47.20 | 51.00 | 51.00 | -1.16% | 1,191,006 |
| Oct 9, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -0.96% | 1,094,779 |
| Oct 8, 2025 | 52.70 | 52.70 | 51.80 | 52.10 | 52.10 | -0.95% | 691,049 |
| Oct 7, 2025 | 52.40 | 53.30 | 52.40 | 52.60 | 52.60 | 1.15% | 844,743 |
| Oct 3, 2025 | 52.90 | 53.20 | 52.00 | 52.00 | 52.00 | -0.95% | 1,328,622 |
| Oct 2, 2025 | 54.40 | 54.70 | 52.30 | 52.50 | 52.50 | -2.96% | 2,091,411 |
| Oct 1, 2025 | 55.40 | 55.80 | 53.50 | 54.10 | 54.10 | -1.64% | 1,166,943 |
| Sep 30, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2.80% | 999,500 |
| Sep 26, 2025 | 54.60 | 54.70 | 53.10 | 53.50 | 53.50 | -2.37% | 1,688,707 |
| Sep 25, 2025 | 55.30 | 56.20 | 54.60 | 54.80 | 54.80 | -1.26% | 1,362,725 |
| Sep 24, 2025 | 56.20 | 56.40 | 54.80 | 55.50 | 55.50 | -0.72% | 2,197,877 |
| Sep 23, 2025 | 55.00 | 55.90 | 54.00 | 55.90 | 55.90 | 1.64% | 2,385,607 |
| Sep 22, 2025 | 57.40 | 57.40 | 54.80 | 55.00 | 55.00 | -4.51% | 4,533,475 |
| Sep 19, 2025 | 58.50 | 60.80 | 57.30 | 57.60 | 57.60 | 0.35% | 12,054,320 |
| Sep 18, 2025 | 55.00 | 57.80 | 55.00 | 57.40 | 57.40 | 5.71% | 7,177,431 |
| Sep 17, 2025 | 54.80 | 55.50 | 52.50 | 54.30 | 54.30 | -1.27% | 6,140,232 |
| Sep 16, 2025 | 53.60 | 55.50 | 53.00 | 55.00 | 55.00 | 3.19% | 3,450,660 |
| Sep 15, 2025 | 52.70 | 53.60 | 52.10 | 53.30 | 53.30 | 1.14% | 1,232,379 |
| Sep 12, 2025 | 52.40 | 53.30 | 51.30 | 52.70 | 52.70 | 2.33% | 1,538,306 |
| Sep 11, 2025 | 53.50 | 54.60 | 51.50 | 51.50 | 51.50 | -3.38% | 2,455,833 |
| Sep 10, 2025 | 52.70 | 54.70 | 52.60 | 53.30 | 53.30 | 1.33% | 2,400,325 |
| Sep 9, 2025 | 53.50 | 53.50 | 52.30 | 52.60 | 52.60 | -1.50% | 1,920,000 |
| Sep 8, 2025 | 54.60 | 54.60 | 52.60 | 53.40 | 53.40 | -0.93% | 2,326,224 |
| Sep 5, 2025 | 55.40 | 55.40 | 53.30 | 53.90 | 53.90 | -0.37% | 3,294,518 |
| Sep 4, 2025 | 57.00 | 60.10 | 54.00 | 54.10 | 54.10 | -1.64% | 17,015,760 |
| Sep 3, 2025 | 51.70 | 55.90 | 51.60 | 55.00 | 55.00 | 7.84% | 9,289,015 |
| Sep 2, 2025 | 50.50 | 52.20 | 50.00 | 51.00 | 51.00 | 2.41% | 2,528,328 |
| Sep 1, 2025 | 51.50 | 51.50 | 49.65 | 49.80 | 49.80 | -2.92% | 1,226,743 |
| Aug 29, 2025 | 50.70 | 52.00 | 50.40 | 51.30 | 51.30 | 2.19% | 2,533,344 |
| Aug 28, 2025 | 51.10 | 51.20 | 49.95 | 50.20 | 50.20 | -0.79% | 1,318,458 |
| Aug 27, 2025 | 51.00 | 51.10 | 50.50 | 50.60 | 50.60 | 0.20% | 1,387,325 |
| Aug 26, 2025 | 49.30 | 50.70 | 49.15 | 50.50 | 50.50 | 2.43% | 1,563,933 |
| Aug 25, 2025 | 49.55 | 49.90 | 49.15 | 49.30 | 49.30 | 0.82% | 606,197 |
| Aug 22, 2025 | 48.90 | 49.75 | 48.75 | 48.90 | 48.90 | - | 811,365 |
| Aug 21, 2025 | 47.85 | 49.00 | 47.85 | 48.90 | 48.90 | 3.06% | 916,317 |
| Aug 20, 2025 | 48.80 | 49.75 | 47.45 | 47.45 | 47.45 | -3.65% | 5,871,822 |
| Aug 19, 2025 | 50.50 | 51.10 | 49.25 | 49.25 | 49.25 | -2.48% | 1,743,194 |
| Aug 18, 2025 | 49.60 | 52.60 | 49.20 | 50.50 | 50.50 | 2.02% | 3,779,913 |
| Aug 15, 2025 | 48.65 | 49.50 | 47.80 | 49.50 | 49.50 | 1.85% | 1,505,976 |
| Aug 14, 2025 | 49.55 | 49.70 | 48.60 | 48.60 | 48.60 | -1.82% | 2,151,851 |
| Aug 13, 2025 | 47.40 | 50.30 | 47.10 | 49.50 | 49.50 | 6.00% | 4,354,131 |
| Aug 12, 2025 | 46.50 | 46.95 | 46.35 | 46.70 | 46.70 | 0.43% | 493,628 |
| Aug 11, 2025 | 46.50 | 47.50 | 45.65 | 46.50 | 46.50 | -1.80% | 1,031,750 |
| Aug 8, 2025 | 47.50 | 48.25 | 47.30 | 47.35 | 47.35 | - | 922,334 |
| Aug 7, 2025 | 47.60 | 47.80 | 47.10 | 47.35 | 47.35 | -0.11% | 702,031 |
| Aug 6, 2025 | 47.90 | 47.95 | 47.20 | 47.40 | 47.40 | -0.73% | 538,031 |
| Aug 5, 2025 | 47.70 | 48.25 | 47.55 | 47.75 | 47.75 | 1.06% | 1,026,981 |
| Aug 4, 2025 | 46.50 | 47.40 | 45.55 | 47.25 | 47.25 | 1.07% | 473,652 |
| Aug 1, 2025 | 45.00 | 46.75 | 44.40 | 46.75 | 46.75 | 2.52% | 775,255 |
| Jul 31, 2025 | 46.30 | 46.50 | 45.50 | 45.60 | 45.60 | -1.51% | 706,146 |
| Jul 30, 2025 | 45.95 | 46.60 | 45.45 | 46.30 | 46.30 | 1.20% | 625,316 |
| Jul 29, 2025 | 47.00 | 47.00 | 45.70 | 45.75 | 45.75 | -2.76% | 2,039,317 |
| Jul 28, 2025 | 48.00 | 48.05 | 47.00 | 47.05 | 47.05 | -5.14% | 2,767,704 |
| Jul 25, 2025 | 49.40 | 50.20 | 49.15 | 49.60 | 47.58 | 0.61% | 6,970,185 |
| Jul 24, 2025 | 49.50 | 49.70 | 48.40 | 49.30 | 47.29 | 0.82% | 1,763,806 |
| Jul 23, 2025 | 48.40 | 49.20 | 48.40 | 48.90 | 46.91 | 1.45% | 1,359,468 |
| Jul 22, 2025 | 49.40 | 49.60 | 48.20 | 48.20 | 46.23 | -0.52% | 1,574,371 |
| Jul 21, 2025 | 48.70 | 49.15 | 48.25 | 48.45 | 46.47 | -0.31% | 586,869 |
| Jul 18, 2025 | 50.10 | 50.10 | 48.60 | 48.60 | 46.62 | -2.21% | 2,162,024 |
| Jul 17, 2025 | 47.50 | 49.90 | 47.45 | 49.70 | 47.67 | 5.41% | 2,284,314 |
| Jul 16, 2025 | 47.70 | 47.80 | 46.80 | 47.15 | 45.23 | - | 1,159,435 |
| Jul 15, 2025 | 46.60 | 47.35 | 46.60 | 47.15 | 45.23 | 1.62% | 704,397 |