Taiwan Semiconductor Manufacturing Company Limited (2330.TW) TAI
1,810.00
-45(-2.43%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,810.00
-45(-2.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,865 | 1,810 | 1,810 | 1,865 | 1,805 | 23.63M |
| April 01, 2026 | 1,840 | 1,855 | 1,855 | 1,855 | 1,830 | 37.93M |
| March 31, 2026 | 1,775 | 1,760 | 1,760 | 1,790 | 1,760 | 58.39M |
| March 30, 2026 | 1,780 | 1,780 | 1,780 | 1,800 | 1,780 | 45.9M |
| March 27, 2026 | 1,805 | 1,825 | 1,825 | 1,825 | 1,800 | 23.63M |
| March 26, 2026 | 1,850 | 1,840 | 1,840 | 1,865 | 1,840 | 22.29M |
| March 25, 2026 | 1,865 | 1,845 | 1,845 | 1,875 | 1,845 | 43.09M |
| March 24, 2026 | 1,850 | 1,810 | 1,810 | 1,850 | 1,800 | 28.92M |
| March 23, 2026 | 1,790 | 1,810 | 1,810 | 1,810 | 1,785 | 36.32M |
| March 20, 2026 | 1,860 | 1,840 | 1,840 | 1,870 | 1,840 | 49.67M |
| March 19, 2026 | 1,875 | 1,850 | 1,850 | 1,880 | 1,850 | 38.1M |
| March 18, 2026 | 1,900 | 1,905 | 1,905 | 1,910 | 1,890 | 20.67M |
| March 17, 2026 | 1,875 | 1,870 | 1,870 | 1,880 | 1,860 | 20.26M |
| March 16, 2026 | 1,875 | 1,845 | 1,845 | 1,880 | 1,845 | 35.02M |
| March 13, 2026 | 1,840 | 1,865 | 1,865 | 1,885 | 1,840 | 35.1M |
| March 12, 2026 | 1,900 | 1,885 | 1,885 | 1,915 | 1,885 | 38.35M |
| March 11, 2026 | 1,885 | 1,940 | 1,940 | 1,950 | 1,875 | 34.08M |
| March 10, 2026 | 1,870 | 1,860 | 1,860 | 1,890 | 1,860 | 23.25M |
| March 09, 2026 | 1,775 | 1,810 | 1,810 | 1,810 | 1,770 | 93.45M |
| March 06, 2026 | 1,880 | 1,890 | 1,890 | 1,900 | 1,880 | 33.71M |
| March 05, 2026 | 1,940 | 1,900 | 1,900 | 1,960 | 1,895 | 52.73M |
| March 04, 2026 | 1,895 | 1,875 | 1,875 | 1,910 | 1,870 | 68.33M |
| March 03, 2026 | 1,970 | 1,935 | 1,935 | 1,980 | 1,935 | 51.88M |
| March 02, 2026 | 1,940 | 1,975 | 1,975 | 1,995 | 1,940 | 54.77M |
| February 26, 2026 | 2,000 | 1,995 | 1,995 | 2,010 | 1,995 | 62.93M |
| February 25, 2026 | 1,995 | 2,015 | 2,015 | 2,025 | 1,995 | 43.54M |
| February 24, 2026 | 1,915 | 1,965 | 1,965 | 1,975 | 1,915 | 42.88M |
| February 23, 2026 | 1,900 | 1,900 | 1,900 | 1,935 | 1,900 | 74.11M |
| February 11, 2026 | 1,880 | 1,915 | 0 | 1,925 | 1,875 | 43.64M |
| February 10, 2026 | 1,845 | 1,880 | 0 | 1,880 | 1,840 | 44.42M |
| February 09, 2026 | 1,830 | 1,815 | 0 | 1,835 | 1,815 | 38.43M |
| February 06, 2026 | 1,745 | 1,780 | 0 | 1,780 | 1,740 | 35.47M |
| February 05, 2026 | 1,765 | 1,765 | 0 | 1,780 | 1,760 | 28.44M |
| February 04, 2026 | 1,785 | 1,785 | 0 | 1,805 | 1,775 | 28.79M |
| February 03, 2026 | 1,810 | 1,800 | 0 | 1,810 | 1,785 | 27.91M |
| February 02, 2026 | 1,750 | 1,765 | 0 | 1,765 | 1,745 | 32.97M |
| January 30, 2026 | 1,790 | 1,775 | 0 | 1,800 | 1,775 | 43.81M |
| January 29, 2026 | 1,830 | 1,805 | 0 | 1,835 | 1,800 | 34.4M |
| January 28, 2026 | 1,790 | 1,820 | 0 | 1,820 | 1,790 | 30.92M |
| January 27, 2026 | 1,760 | 1,780 | 0 | 1,785 | 1,755 | 30.22M |
| January 26, 2026 | 1,765 | 1,755 | 0 | 1,785 | 1,755 | 25.19M |
| January 23, 2026 | 1,770 | 1,770 | 0 | 1,775 | 1,750 | 28.71M |
| January 22, 2026 | 1,765 | 1,760 | 0 | 1,770 | 1,750 | 33.7M |
| January 21, 2026 | 1,745 | 1,740 | 0 | 1,765 | 1,740 | 49.41M |
| January 20, 2026 | 1,740 | 1,775 | 0 | 1,775 | 1,740 | 31.03M |
| January 19, 2026 | 1,725 | 1,760 | 0 | 1,780 | 1,725 | 31.66M |
| January 16, 2026 | 1,735 | 1,740 | 0 | 1,750 | 1,710 | 56.46M |
| January 15, 2026 | 1,685 | 1,690 | 0 | 1,700 | 1,680 | 39.16M |
| January 14, 2026 | 1,705 | 1,710 | 0 | 1,715 | 1,700 | 30.66M |
| January 13, 2026 | 1,720 | 1,710 | 0 | 1,720 | 1,700 | 31.75M |
| January 12, 2026 | 1,700 | 1,690 | 0 | 1,705 | 1,690 | 31.33M |
| January 09, 2026 | 1,665 | 1,680 | 0 | 1,700 | 1,655 | 39.49M |
| January 08, 2026 | 1,660 | 1,685 | 0 | 1,700 | 1,655 | 30.57M |
| January 07, 2026 | 1,665 | 1,675 | 0 | 1,685 | 1,665 | 53.46M |
| January 06, 2026 | 1,645 | 1,705 | 0 | 1,705 | 1,645 | 48.73M |
| January 05, 2026 | 1,630 | 1,670 | 0 | 1,695 | 1,625 | 70.79M |
| January 02, 2026 | 1,555 | 1,585 | 0 | 1,585 | 1,545 | 39.31M |
| December 31, 2025 | 1,520 | 1,550 | 0 | 1,550 | 1,515 | 31.28M |
| December 30, 2025 | 1,515 | 1,520 | 0 | 1,530 | 1,510 | 21.28M |
| December 29, 2025 | 1,515 | 1,530 | 0 | 1,530 | 1,510 | 23.39M |