Taiwan Semiconductor Manufacturing Company Limited - 2330.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	1,470	1,475	1,475	1,485	1,465	26.17M
November 07, 2025	1,460	1,460	1,460	1,465	1,455	18.16M
November 06, 2025	1,470	1,465	1,465	1,480	1,465	29.24M
November 05, 2025	1,480	1,460	1,460	1,485	1,455	62.43M
November 04, 2025	1,520	1,505	1,505	1,525	1,495	35.2M
November 03, 2025	1,510	1,510	1,510	1,520	1,490	30.55M
October 31, 2025	1,515	1,500	1,500	1,525	1,500	33.06M
October 30, 2025	1,515	1,505	1,505	1,520	1,500	29.34M
October 29, 2025	1,495	1,505	1,505	1,515	1,490	32.33M
October 28, 2025	1,480	1,475	1,475	1,490	1,470	29.71M
October 27, 2025	1,500	1,480	1,480	1,500	1,480	34.09M
October 23, 2025	1,440	1,450	1,450	1,455	1,435	21.73M
October 22, 2025	1,460	1,460	1,460	1,470	1,455	30.43M
October 21, 2025	1,485	1,480	1,480	1,500	1,480	36.18M
October 20, 2025	1,460	1,480	1,480	1,495	1,455	34.19M
October 17, 2025	1,455	1,450	1,450	1,465	1,450	42.04M
October 16, 2025	1,465	1,485	1,485	1,495	1,465	39.71M
October 15, 2025	1,435	1,465	1,465	1,465	1,425	42.71M
October 14, 2025	1,455	1,425	1,425	1,460	1,420	42.09M
October 13, 2025	1,390	1,415	1,415	1,420	1,390	58.89M
October 09, 2025	1,440	1,440	1,440	1,455	1,430	40.79M
October 08, 2025	1,410	1,415	1,415	1,420	1,405	25.16M
October 07, 2025	1,420	1,435	1,435	1,445	1,420	40.57M
October 03, 2025	1,365	1,400	1,400	1,400	1,365	32.55M
October 02, 2025	1,360	1,365	1,365	1,370	1,355	30.9M
October 01, 2025	1,325	1,325	1,325	1,350	1,325	34.8M
September 30, 2025	1,310	1,305	1,305	1,320	1,305	37.4M
September 26, 2025	1,310	1,300	1,300	1,315	1,295	28.22M
September 25, 2025	1,320	1,320	1,320	1,330	1,320	26.85M
September 24, 2025	1,350	1,340	1,340	1,355	1,325	46.85M
September 23, 2025	1,320	1,340	1,340	1,340	1,315	36.18M
September 22, 2025	1,270	1,295	1,295	1,295	1,270	29.81M
September 19, 2025	1,285	1,265	1,265	1,290	1,265	45.81M
September 18, 2025	1,275	1,285	1,285	1,285	1,265	24.19M
September 17, 2025	1,270	1,265	1,265	1,275	1,265	29.28M
September 16, 2025	1,265	1,280	1,280	1,285	1,260	40.13M
September 15, 2025	1,260	1,255	1,250	1,260	1,250	24.59M
September 12, 2025	1,255	1,260	1,254.98	1,260	1,250	26.49M
September 11, 2025	1,255	1,240	1,235.06	1,260	1,235	30.35M
September 10, 2025	1,220	1,225	1,220.12	1,230	1,215	39.67M
September 09, 2025	1,195	1,200	1,200	1,200	1,190	23.69M
September 08, 2025	1,195	1,190	1,190	1,195	1,180	22.65M
September 05, 2025	1,175	1,180	1,180	1,180	1,170	27.62M
September 04, 2025	1,170	1,160	1,160	1,175	1,160	24.78M
September 03, 2025	1,155	1,160	1,160	1,160	1,145	20.17M
September 02, 2025	1,170	1,160	1,160	1,175	1,155	14.5M
September 01, 2025	1,150	1,165	1,165	1,165	1,145	22.87M
August 29, 2025	1,180	1,160	1,160	1,185	1,160	20.03M
August 28, 2025	1,185	1,160	1,160	1,185	1,160	20.67M
August 27, 2025	1,190	1,190	1,190	1,190	1,180	22.85M
August 26, 2025	1,165	1,175	1,175	1,185	1,160	36.07M
August 25, 2025	1,165	1,170	1,170	1,180	1,160	26.06M
August 22, 2025	1,155	1,135	1,135	1,155	1,135	19.79M
August 21, 2025	1,140	1,150	1,150	1,155	1,140	24.36M
August 20, 2025	1,165	1,135	1,135	1,165	1,135	65.27M
August 19, 2025	1,180	1,185	1,185	1,185	1,175	18.27M
August 18, 2025	1,170	1,180	1,185	1,185	1,170	12.5M
August 15, 2025	1,175	1,180	1,180	1,185	1,170	22.9M
August 14, 2025	1,185	1,175	1,175	1,190	1,175	34.37M
August 13, 2025	1,185	1,200	1,200	1,200	1,185	39.56M

Taiwan Semiconductor Manufacturing Company Limited (2330.TW) TAI