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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Taiwan Semiconductor Manufacturing Company Limited (2330.TW) TAI