Taiwan Semiconductor Co., Ltd. (TPEX:5425)
Taiwan
· Delayed Price · Currency is TWD 55.20
-4.90 (-8.15%)
At close: Mar 9, 2026
Taiwan Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.10 | 56.30 | 54.20 | 55.20 | 55.20 | -8.15% | 2,485,622 |
| Mar 6, 2026 | 57.00 | 60.60 | 56.60 | 60.10 | 60.10 | 4.34% | 2,526,102 |
| Mar 5, 2026 | 56.50 | 57.90 | 55.30 | 57.60 | 57.60 | 5.69% | 1,881,886 |
| Mar 4, 2026 | 58.00 | 58.00 | 54.20 | 54.50 | 54.50 | -7.63% | 2,808,593 |
| Mar 3, 2026 | 61.50 | 63.00 | 59.00 | 59.00 | 59.00 | -4.07% | 2,856,998 |
| Mar 2, 2026 | 60.50 | 62.60 | 59.70 | 61.50 | 61.50 | -0.81% | 2,328,054 |
| Feb 26, 2026 | 62.50 | 63.20 | 61.10 | 62.00 | 62.00 | 0.81% | 2,097,607 |
| Feb 25, 2026 | 62.60 | 62.60 | 61.00 | 61.50 | 61.50 | -1.44% | 1,921,527 |
| Feb 24, 2026 | 60.10 | 62.60 | 60.10 | 62.40 | 62.40 | 3.83% | 3,289,040 |
| Feb 23, 2026 | 59.10 | 61.40 | 58.60 | 60.10 | 60.10 | 2.21% | 3,166,503 |
| Feb 11, 2026 | 60.40 | 60.60 | 58.50 | 58.80 | 58.80 | -2.65% | 2,809,136 |
| Feb 10, 2026 | 60.60 | 61.60 | 59.70 | 60.40 | 60.40 | 0.33% | 1,470,437 |
| Feb 9, 2026 | 62.00 | 62.40 | 60.20 | 60.20 | 60.20 | -0.82% | 1,996,521 |
| Feb 6, 2026 | 61.10 | 61.60 | 59.00 | 60.70 | 60.70 | -1.62% | 3,214,459 |
| Feb 5, 2026 | 61.50 | 63.30 | 60.60 | 61.70 | 61.70 | -1.59% | 2,275,221 |
| Feb 4, 2026 | 61.00 | 62.90 | 61.00 | 62.70 | 62.70 | 1.46% | 1,692,569 |
| Feb 3, 2026 | 62.20 | 62.60 | 60.20 | 61.80 | 61.80 | 1.64% | 2,397,464 |
| Feb 2, 2026 | 62.00 | 62.90 | 59.70 | 60.80 | 60.80 | -4.40% | 5,491,440 |
| Jan 30, 2026 | 67.60 | 67.60 | 63.40 | 63.60 | 63.60 | -5.78% | 5,982,505 |
| Jan 29, 2026 | 68.10 | 68.60 | 66.10 | 67.50 | 67.50 | -0.15% | 6,719,404 |
| Jan 28, 2026 | 67.30 | 70.50 | 67.10 | 67.60 | 67.60 | 0.45% | 9,174,499 |
| Jan 27, 2026 | 67.10 | 67.90 | 65.80 | 67.30 | 67.30 | 0.60% | 5,912,829 |
| Jan 26, 2026 | 66.10 | 67.50 | 64.00 | 66.90 | 66.90 | 1.21% | 7,704,163 |
| Jan 23, 2026 | 73.00 | 73.30 | 65.70 | 66.10 | 66.10 | -9.45% | 22,859,340 |
| Jan 22, 2026 | 69.20 | 73.70 | 68.20 | 73.00 | 73.00 | 8.96% | 27,114,030 |
| Jan 21, 2026 | 69.00 | 70.40 | 66.50 | 67.00 | 67.00 | -3.74% | 14,364,090 |
| Jan 20, 2026 | 67.00 | 70.00 | 66.20 | 69.60 | 69.60 | 2.05% | 14,819,250 |
| Jan 19, 2026 | 66.90 | 69.50 | 66.50 | 68.20 | 68.20 | 3.81% | 19,657,560 |
| Jan 16, 2026 | 64.80 | 66.40 | 63.00 | 65.70 | 65.70 | 1.39% | 13,535,680 |
| Jan 15, 2026 | 65.40 | 66.30 | 63.80 | 64.80 | 64.80 | -1.22% | 11,434,160 |
| Jan 14, 2026 | 67.90 | 70.80 | 64.60 | 65.60 | 65.60 | -0.30% | 48,433,630 |
| Jan 13, 2026 | 61.10 | 65.80 | 59.00 | 65.80 | 65.80 | 9.85% | 38,652,720 |
| Jan 12, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 9.91% | 4,130,868 |
| Jan 9, 2026 | 53.40 | 55.80 | 52.10 | 54.50 | 54.50 | 0.93% | 4,364,073 |
| Jan 8, 2026 | 53.30 | 54.50 | 52.30 | 54.00 | 54.00 | 0.93% | 3,461,081 |
| Jan 7, 2026 | 52.00 | 54.40 | 52.00 | 53.50 | 53.50 | 3.28% | 3,192,601 |
| Jan 6, 2026 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 1.97% | 1,461,728 |
| Jan 5, 2026 | 52.20 | 52.20 | 50.20 | 50.80 | 50.80 | -1.74% | 2,158,987 |
| Jan 2, 2026 | 51.70 | 52.30 | 51.60 | 51.70 | 51.70 | 0.19% | 980,807 |
| Dec 31, 2025 | 51.90 | 52.50 | 51.60 | 51.60 | 51.60 | -0.39% | 1,002,235 |
| Dec 30, 2025 | 52.10 | 52.10 | 51.50 | 51.80 | 51.80 | -0.58% | 851,692 |
| Dec 29, 2025 | 52.40 | 53.00 | 51.80 | 52.10 | 52.10 | -0.19% | 1,103,412 |
| Dec 26, 2025 | 51.80 | 52.50 | 51.80 | 52.20 | 52.20 | 0.77% | 965,655 |
| Dec 24, 2025 | 52.40 | 52.80 | 51.70 | 51.80 | 51.80 | -0.96% | 1,057,658 |
| Dec 23, 2025 | 53.60 | 53.60 | 52.20 | 52.30 | 52.30 | -1.88% | 1,181,225 |
| Dec 22, 2025 | 52.50 | 53.30 | 52.30 | 53.30 | 53.30 | 2.70% | 1,171,560 |
| Dec 19, 2025 | 53.00 | 53.30 | 51.60 | 51.90 | 51.90 | -0.95% | 1,737,343 |
| Dec 18, 2025 | 52.00 | 53.50 | 51.60 | 52.40 | 52.40 | 0.19% | 1,690,403 |
| Dec 17, 2025 | 53.30 | 53.80 | 52.00 | 52.30 | 52.30 | -1.51% | 2,196,939 |
| Dec 16, 2025 | 53.90 | 54.20 | 52.40 | 53.10 | 53.10 | -2.03% | 1,759,202 |
| Dec 15, 2025 | 54.00 | 54.40 | 53.50 | 54.20 | 54.20 | -1.63% | 1,707,215 |
| Dec 12, 2025 | 57.00 | 57.00 | 55.10 | 55.10 | 55.10 | -1.78% | 2,014,653 |
| Dec 11, 2025 | 57.40 | 57.40 | 55.80 | 56.10 | 56.10 | -1.06% | 2,000,343 |
| Dec 10, 2025 | 58.20 | 59.00 | 56.70 | 56.70 | 56.70 | -2.07% | 3,850,844 |
| Dec 9, 2025 | 57.60 | 58.80 | 57.00 | 57.90 | 57.90 | 0.70% | 2,584,169 |
| Dec 8, 2025 | 57.40 | 58.10 | 56.50 | 57.50 | 57.50 | 0.35% | 1,931,170 |
| Dec 5, 2025 | 57.30 | 58.70 | 56.90 | 57.30 | 57.30 | -0.17% | 2,774,973 |
| 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% | 1,969,310 |
| 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% | 3,419,710 |
| 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% | 14,411,670 |
| 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% | 15,723,650 |
| Nov 20, 2025 | 54.50 | 58.50 | 54.50 | 58.30 | 58.30 | 9.59% | 10,872,040 |
| 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 |