Taiwan Semiconductor Co., Ltd.(TW:5425)
NT$81.70+2.50 (+3.16%)
TW:5425
Taiwan Semiconductor Co., Ltd. historical prices
NT$81.70
At close:+2.50 (+3.16%)
Taiwan Semiconductor Co., Ltd. (5425) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 80.00 | 81.70 | 79.10 | 81.70 | 81.70 | +3.16% | 3,301,114 | 0.29 |
| Nov 10, 2026 | 79.00 | 82.10 | 77.20 | 79.20 | 79.20 | +14.45% | 4,976,948 | 0.44 |
| Nov 09, 2026 | 71.00 | 76.10 | 70.80 | 76.10 | 76.10 | +9.97% | 1,920,485 | 0.17 |
| Nov 06, 2026 | 66.20 | 70.80 | 66.20 | 69.20 | 69.20 | -5.85% | 5,315,856 | 0.46 |
| Nov 05, 2026 | 79.50 | 79.70 | 73.00 | 73.50 | 73.50 | -7.55% | 4,115,661 | 0.36 |
| Nov 04, 2026 | 80.20 | 80.80 | 74.80 | 79.50 | 79.50 | +1.15% | 4,227,489 | 0.37 |
| Nov 03, 2026 | 83.50 | 83.80 | 78.40 | 78.60 | 78.60 | -7.53% | 4,121,220 | 0.36 |
| Nov 02, 2026 | 82.90 | 86.30 | 82.80 | 85.00 | 85.00 | -1.05% | 2,211,292 | 0.19 |
| Oct 30, 2026 | 87.40 | 87.40 | 83.90 | 85.90 | 85.90 | -4.34% | 3,940,905 | 0.33 |
| Oct 29, 2026 | 92.60 | 92.60 | 89.20 | 89.80 | 89.80 | -2.71% | 2,859,273 | 0.24 |
| Oct 28, 2026 | 91.20 | 92.50 | 91.20 | 92.30 | 92.30 | +3.13% | 2,009,976 | 0.17 |
| Oct 27, 2026 | 90.10 | 91.90 | 88.80 | 89.50 | 89.50 | +0.79% | 3,326,480 | 0.28 |
| Oct 26, 2026 | 88.80 | 95.50 | 88.30 | 88.80 | 88.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 88.80 | 95.50 | 88.30 | 88.80 | 88.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.50 | 95.50 | 88.30 | 88.80 | 88.80 | -5.53% | 6,120,529 | 0.50 |
| Oct 21, 2026 | 92.80 | 94.70 | 92.00 | 94.00 | 94.00 | +3.87% | 5,053,947 | 0.41 |
| Oct 20, 2026 | 91.50 | 93.80 | 90.40 | 90.50 | 90.50 | -0.98% | 3,462,597 | 0.28 |
| Oct 19, 2026 | 89.00 | 91.90 | 87.30 | 91.40 | 91.40 | -1.30% | 5,452,527 | 0.43 |
| Oct 16, 2026 | 93.30 | 95.20 | 92.00 | 92.60 | 92.60 | +0.11% | 4,224,764 | 0.33 |
| Oct 15, 2026 | 93.80 | 96.00 | 92.50 | 92.50 | 92.50 | -4.84% | 6,213,297 | 0.49 |
| Oct 14, 2026 | 96.60 | 98.60 | 95.70 | 97.20 | 97.20 | +1.46% | 6,189,145 | 0.48 |
| Oct 13, 2026 | 99.80 | 100.50 | 94.60 | 95.80 | 95.80 | -4.68% | 11,507,314 | 0.89 |
| Oct 12, 2026 | 99.00 | 101.50 | 98.80 | 100.50 | 100.50 | 0.00% | 4,224,657 | 0.32 |
| Oct 09, 2026 | 100.50 | 103.50 | 99.90 | 100.50 | 100.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 102.50 | 103.50 | 99.90 | 100.50 | 100.50 | -3.83% | 7,410,207 | 0.55 |
| Oct 07, 2026 | 100.00 | 105.50 | 99.50 | 104.50 | 104.50 | +3.98% | 15,675,951 | 1.18 |
| Oct 06, 2026 | 105.50 | 105.50 | 99.00 | 100.50 | 100.50 | -4.74% | 19,629,612 | 1.50 |
| Oct 05, 2026 | 110.00 | 112.00 | 104.00 | 105.50 | 105.50 | +3.43% | 33,813,824 | 2.68 |
| Oct 02, 2026 | 98.30 | 104.00 | 96.50 | 102.00 | 102.00 | +4.62% | 22,022,340 | 1.77 |
| Oct 01, 2026 | 96.00 | 98.50 | 95.70 | 97.50 | 97.50 | +1.56% | 12,143,875 | 0.96 |
| Sep 30, 2026 | 96.40 | 97.00 | 94.50 | 96.00 | 96.00 | +0.21% | 7,115,959 | 0.57 |
| Sep 29, 2026 | 94.00 | 96.70 | 93.70 | 95.80 | 95.80 | +1.38% | 6,605,286 | 0.52 |
| Sep 28, 2026 | 94.50 | 96.80 | 94.20 | 94.50 | 94.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 94.50 | 96.80 | 94.20 | 94.50 | 94.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 95.30 | 96.80 | 94.20 | 94.50 | 94.50 | -1.25% | 10,095,120 | 0.79 |
| Sep 23, 2026 | 95.40 | 97.00 | 93.90 | 95.70 | 95.70 | +2.35% | 21,316,902 | 1.68 |
| Sep 22, 2026 | 94.50 | 95.30 | 93.50 | 93.50 | 93.50 | +0.21% | 9,210,854 | 0.70 |
| Sep 21, 2026 | 93.00 | 93.50 | 92.30 | 93.30 | 93.30 | +0.76% | 3,222,830 | 0.23 |
| Sep 18, 2026 | 93.20 | 94.10 | 92.50 | 92.60 | 92.60 | 0.00% | 7,223,068 | 0.47 |
| Sep 17, 2026 | 95.60 | 95.70 | 91.60 | 92.60 | 92.60 | -2.32% | 14,622,141 | 0.95 |
| Sep 16, 2026 | 89.40 | 95.50 | 89.40 | 94.80 | 94.80 | +6.04% | 25,347,938 | 1.70 |
| Sep 15, 2026 | 88.80 | 93.60 | 88.80 | 89.40 | 89.40 | -0.78% | 14,780,798 | 0.99 |
| Sep 14, 2026 | 84.60 | 92.00 | 84.40 | 90.10 | 90.10 | +4.65% | 13,336,568 | 0.87 |
| Sep 11, 2026 | 87.40 | 88.30 | 86.10 | 86.10 | 86.10 | -3.58% | 5,695,572 | 0.36 |
| Sep 10, 2026 | 90.00 | 91.30 | 89.00 | 89.30 | 89.30 | -0.78% | 5,443,124 | 0.34 |
| Sep 09, 2026 | 89.70 | 91.60 | 89.60 | 90.00 | 90.00 | +0.45% | 3,622,088 | 0.22 |
| Sep 08, 2026 | 92.60 | 93.00 | 89.60 | 89.60 | 89.60 | -3.03% | 5,638,377 | 0.34 |
| Sep 07, 2026 | 93.50 | 95.30 | 91.80 | 92.40 | 92.40 | -0.54% | 10,771,255 | 0.64 |
| Sep 04, 2026 | 92.70 | 93.50 | 89.00 | 92.90 | 92.90 | +1.86% | 10,419,919 | 0.61 |
| Sep 03, 2026 | 92.80 | 96.10 | 90.70 | 91.20 | 91.20 | -1.41% | 21,473,852 | 1.27 |
