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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	1,180	1,180	1,180	1,190	1,170	29.91M
August 11, 2025	1,170	1,180	1,180	1,195	1,165	37.1M
August 08, 2025	1,180	1,175	1,175	1,185	1,170	27.03M
August 07, 2025	1,160	1,180	1,180	1,180	1,155	64.56M
August 06, 2025	1,130	1,125	1,125	1,135	1,125	23.19M
August 05, 2025	1,145	1,150	1,150	1,150	1,140	13.09M
August 04, 2025	1,130	1,135	1,135	1,135	1,125	24.97M
August 01, 2025	1,145	1,140	1,140	1,150	1,130	43.58M
July 31, 2025	1,160	1,160	1,160	1,165	1,155	34.98M
July 30, 2025	1,150	1,155	1,155	1,160	1,145	35.67M
July 29, 2025	1,145	1,135	1,135	1,145	1,125	32.79M
July 28, 2025	1,155	1,145	1,145	1,160	1,145	21.09M
July 25, 2025	1,150	1,145	1,145	1,155	1,140	22.94M
July 24, 2025	1,150	1,145	1,145	1,155	1,145	15.4M
July 23, 2025	1,140	1,145	1,145	1,145	1,135	30.54M
July 22, 2025	1,145	1,130	1,130	1,160	1,130	51.83M
July 21, 2025	1,145	1,150	1,150	1,150	1,135	27.66M
July 18, 2025	1,155	1,155	1,155	1,160	1,145	48.51M
July 17, 2025	1,130	1,130	1,130	1,135	1,115	31.89M
July 16, 2025	1,120	1,130	1,130	1,130	1,120	25.95M
July 15, 2025	1,095	1,110	1,110	1,115	1,090	42.84M
July 14, 2025	1,100	1,095	1,095	1,100	1,085	26.43M
July 11, 2025	1,095	1,100	1,100	1,100	1,090	29.08M
July 10, 2025	1,095	1,100	1,100	1,100	1,090	23.26M
July 09, 2025	1,070	1,090	1,090	1,090	1,065	24.57M
July 08, 2025	1,070	1,080	1,080	1,080	1,065	28.18M
July 07, 2025	1,080	1,080	1,080	1,085	1,070	19.54M
July 04, 2025	1,095	1,085	1,085	1,100	1,080	21.19M
July 03, 2025	1,105	1,090	1,090	1,105	1,090	38.89M
July 02, 2025	1,075	1,085	1,085	1,085	1,070	24.19M
July 01, 2025	1,080	1,085	1,085	1,095	1,075	47.19M
June 30, 2025	1,075	1,060	1,060	1,080	1,060	33.73M
June 27, 2025	1,070	1,080	1,080	1,080	1,060	33.75M
June 26, 2025	1,075	1,075	1,075	1,080	1,065	37.78M
June 25, 2025	1,060	1,070	1,070	1,070	1,055	42.25M
June 24, 2025	1,045	1,050	1,050	1,050	1,040	29.19M
June 23, 2025	1,025	1,020	1,020	1,030	1,015	33.38M
June 20, 2025	1,030	1,055	1,055	1,055	1,025	58.74M
June 19, 2025	1,045	1,035	1,035	1,045	1,030	24.73M
June 18, 2025	1,040	1,055	1,055	1,055	1,030	39.42M
June 17, 2025	1,040	1,045	1,045	1,050	1,035	27.46M

Taiwan Semiconductor Manufacturing Company Limited (2330.TW) TAI