Taiwan Semiconductor Manufacturing Co., Ltd. 2330
TWSE · Taiwan · Electronic Technology
TWD 2,510.00+30.00 (+1.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 2,510.00 | +1.21% | TWD 2,490.00 | TWD 2,510.00 | TWD 2,485.00 | 19.71M |
| 2026-09-30 | TWD 2,480.00 | +0.20% | TWD 2,495.00 | TWD 2,510.00 | TWD 2,480.00 | 30.53M |
| 2026-09-29 | TWD 2,475.00 | 0.00% | TWD 2,475.00 | TWD 2,495.00 | TWD 2,475.00 | 24.64M |
| 2026-09-24 | TWD 2,475.00 | -1.00% | TWD 2,480.00 | TWD 2,490.00 | TWD 2,470.00 | 13.04M |
| 2026-09-23 | TWD 2,500.00 | +1.63% | TWD 2,475.00 | TWD 2,505.00 | TWD 2,475.00 | 20.41M |
| 2026-09-22 | TWD 2,460.00 | -0.81% | TWD 2,505.00 | TWD 2,510.00 | TWD 2,460.00 | 18.94M |
| 2026-09-21 | TWD 2,480.00 | +0.81% | TWD 2,445.00 | TWD 2,485.00 | TWD 2,445.00 | 14.55M |
| 2026-09-18 | TWD 2,460.00 | +1.44% | TWD 2,460.00 | TWD 2,460.00 | TWD 2,435.00 | 35.35M |
| 2026-09-17 | TWD 2,425.00 | +1.89% | TWD 2,405.00 | TWD 2,445.00 | TWD 2,400.00 | 16.01M |
| 2026-09-16 | TWD 2,380.00 | -0.21% | TWD 2,375.00 | TWD 2,395.00 | TWD 2,375.00 | 17.99M |
| 2026-09-15 | TWD 2,385.00 | +0.21% | TWD 2,405.00 | TWD 2,405.00 | TWD 2,380.00 | 13.52M |
| 2026-09-14 | TWD 2,380.00 | -1.24% | TWD 2,385.00 | TWD 2,395.00 | TWD 2,380.00 | 18.27M |
| 2026-09-11 | TWD 2,410.00 | -1.63% | TWD 2,430.00 | TWD 2,430.00 | TWD 2,405.00 | 18.15M |
| 2026-09-10 | TWD 2,450.00 | -0.61% | TWD 2,445.00 | TWD 2,455.00 | TWD 2,435.00 | 17.58M |
| 2026-09-09 | TWD 2,465.00 | -0.20% | TWD 2,480.00 | TWD 2,490.00 | TWD 2,460.00 | 15.62M |
| 2026-09-08 | TWD 2,470.00 | +0.41% | TWD 2,465.00 | TWD 2,505.00 | TWD 2,460.00 | 25.82M |
| 2026-09-07 | TWD 2,460.00 | +2.07% | TWD 2,435.00 | TWD 2,460.00 | TWD 2,430.00 | 22.43M |
| 2026-09-04 | TWD 2,410.00 | +0.84% | TWD 2,415.00 | TWD 2,415.00 | TWD 2,390.00 | 13.23M |
| 2026-09-03 | TWD 2,390.00 | +0.21% | TWD 2,385.00 | TWD 2,400.00 | TWD 2,380.00 | 12.60M |
| 2026-09-02 | TWD 2,385.00 | -2.25% | TWD 2,415.00 | TWD 2,420.00 | TWD 2,385.00 | 19.83M |
| 2026-09-01 | TWD 2,440.00 | +1.46% | TWD 2,395.00 | TWD 2,440.00 | TWD 2,390.00 | 17.22M |
| 2026-08-31 | TWD 2,405.00 | -0.62% | TWD 2,395.00 | TWD 2,405.00 | TWD 2,375.00 | 27.17M |
| 2026-08-28 | TWD 2,420.00 | +0.41% | TWD 2,440.00 | TWD 2,445.00 | TWD 2,410.00 | 13.60M |
| 2026-08-27 | TWD 2,410.00 | -0.21% | TWD 2,430.00 | TWD 2,435.00 | TWD 2,410.00 | 16.25M |
| 2026-08-26 | TWD 2,415.00 | +0.63% | TWD 2,375.00 | TWD 2,425.00 | TWD 2,375.00 | 17.66M |
| 2026-08-25 | TWD 2,400.00 | +1.05% | TWD 2,355.00 | TWD 2,400.00 | TWD 2,350.00 | 12.84M |
| 2026-08-24 | TWD 2,375.00 | -1.45% | TWD 2,410.00 | TWD 2,410.00 | TWD 2,375.00 | 10.66M |
| 2026-08-21 | TWD 2,410.00 | +1.47% | TWD 2,375.00 | TWD 2,410.00 | TWD 2,365.00 | 15.77M |
| 2026-08-20 | TWD 2,375.00 | +1.06% | TWD 2,365.00 | TWD 2,375.00 | TWD 2,350.00 | 15.16M |
| 2026-08-19 | TWD 2,350.00 | -1.26% | TWD 2,340.00 | TWD 2,355.00 | TWD 2,335.00 | 20.10M |
| 2026-08-18 | TWD 2,380.00 | -0.83% | TWD 2,415.00 | TWD 2,415.00 | TWD 2,375.00 | 17.29M |
| 2026-08-17 | TWD 2,400.00 | +0.21% | TWD 2,410.00 | TWD 2,420.00 | TWD 2,390.00 | 12.53M |
| 2026-08-14 | TWD 2,395.00 | -1.64% | TWD 2,435.00 | TWD 2,440.00 | TWD 2,395.00 | 18.95M |
| 2026-08-13 | TWD 2,435.00 | +0.83% | TWD 2,440.00 | TWD 2,445.00 | TWD 2,425.00 | 21.19M |
| 2026-08-12 | TWD 2,415.00 | +0.84% | TWD 2,405.00 | TWD 2,415.00 | TWD 2,390.00 | 17.71M |
| 2026-08-11 | TWD 2,395.00 | +0.63% | TWD 2,390.00 | TWD 2,405.00 | TWD 2,375.00 | 15.91M |
| 2026-08-10 | TWD 2,380.00 | +0.42% | TWD 2,390.00 | TWD 2,410.00 | TWD 2,380.00 | 18.89M |
| 2026-08-07 | TWD 2,370.00 | +0.21% | TWD 2,390.00 | TWD 2,395.00 | TWD 2,355.00 | 21.96M |
| 2026-08-06 | TWD 2,365.00 | -1.66% | TWD 2,395.00 | TWD 2,395.00 | TWD 2,360.00 | 22.94M |
| 2026-08-05 | TWD 2,405.00 | +3.66% | TWD 2,385.00 | TWD 2,415.00 | TWD 2,370.00 | 31.91M |
| 2026-08-04 | TWD 2,320.00 | -2.11% | TWD 2,335.00 | TWD 2,360.00 | TWD 2,310.00 | 35.95M |
| 2026-08-03 | TWD 2,370.00 | -2.27% | TWD 2,390.00 | TWD 2,395.00 | TWD 2,365.00 | 30.01M |
| 2026-07-31 | TWD 2,425.00 | +9.98% | TWD 2,350.00 | TWD 2,425.00 | TWD 2,345.00 | 57.15M |
| 2026-07-30 | TWD 2,205.00 | +0.23% | TWD 2,205.00 | TWD 2,260.00 | TWD 2,190.00 | 44.45M |
| 2026-07-29 | TWD 2,200.00 | -3.51% | TWD 2,260.00 | TWD 2,280.00 | TWD 2,180.00 | 55.45M |
| 2026-07-28 | TWD 2,280.00 | -2.98% | TWD 2,270.00 | TWD 2,305.00 | TWD 2,270.00 | 36.58M |
| 2026-07-27 | TWD 2,350.00 | 0.00% | TWD 2,330.00 | TWD 2,365.00 | TWD 2,330.00 | 24.04M |
| 2026-07-24 | TWD 2,350.00 | -2.29% | TWD 2,355.00 | TWD 2,365.00 | TWD 2,345.00 | 21.65M |
| 2026-07-23 | TWD 2,405.00 | +0.21% | TWD 2,385.00 | TWD 2,405.00 | TWD 2,370.00 | 23.19M |
| 2026-07-22 | TWD 2,400.00 | -0.41% | TWD 2,440.00 | TWD 2,445.00 | TWD 2,385.00 | 28.89M |
| 2026-07-21 | TWD 2,410.00 | +3.88% | TWD 2,350.00 | TWD 2,410.00 | TWD 2,345.00 | 29.93M |
| 2026-07-20 | TWD 2,320.00 | +1.31% | TWD 2,300.00 | TWD 2,345.00 | TWD 2,300.00 | 45.27M |
| 2026-07-17 | TWD 2,290.00 | -7.29% | TWD 2,375.00 | TWD 2,395.00 | TWD 2,290.00 | 75.25M |
| 2026-07-16 | TWD 2,470.00 | +1.23% | TWD 2,430.00 | TWD 2,470.00 | TWD 2,420.00 | 27.85M |
| 2026-07-15 | TWD 2,440.00 | +0.83% | TWD 2,425.00 | TWD 2,460.00 | TWD 2,415.00 | 28.53M |
| 2026-07-14 | TWD 2,420.00 | -0.82% | TWD 2,410.00 | TWD 2,430.00 | TWD 2,390.00 | 35.61M |
| 2026-07-13 | TWD 2,440.00 | +1.04% | TWD 2,460.00 | TWD 2,480.00 | TWD 2,440.00 | 32.94M |
| 2026-07-10 | TWD 2,415.00 | 0.00% | TWD 2,415.00 | TWD 2,415.00 | TWD 2,415.00 | 0 |
| 2026-07-09 | TWD 2,415.00 | -2.03% | TWD 2,450.00 | TWD 2,460.00 | TWD 2,415.00 | 27.13M |
| 2026-07-08 | TWD 2,465.00 | +1.02% | TWD 2,445.00 | TWD 2,465.00 | TWD 2,420.00 | 23.37M |
| 2026-07-07 | TWD 2,440.00 | -0.81% | TWD 2,480.00 | TWD 2,500.00 | TWD 2,440.00 | 27.87M |
| 2026-07-06 | TWD 2,460.00 | +0.61% | TWD 2,465.00 | TWD 2,500.00 | TWD 2,455.00 | 19.28M |
| 2026-07-03 | TWD 2,445.00 | -0.81% | TWD 2,415.00 | TWD 2,465.00 | TWD 2,415.00 | 26.49M |
| 2026-07-02 | TWD 2,465.00 | -1.60% | TWD 2,450.00 | TWD 2,480.00 | TWD 2,445.00 | 27.49M |
| 2026-07-01 | TWD 2,505.00 | +3.94% | TWD 2,495.00 | TWD 2,505.00 | TWD 2,475.00 | 30.49M |
| 2026-06-30 | TWD 2,410.00 | +1.69% | TWD 2,440.00 | TWD 2,475.00 | TWD 2,410.00 | 42.93M |
| 2026-06-29 | TWD 2,370.00 | +1.28% | TWD 2,330.00 | TWD 2,395.00 | TWD 2,330.00 | 33.27M |
| 2026-06-26 | TWD 2,340.00 | -2.09% | TWD 2,360.00 | TWD 2,370.00 | TWD 2,325.00 | 39.55M |
| 2026-06-25 | TWD 2,390.00 | 0.00% | TWD 2,410.00 | TWD 2,420.00 | TWD 2,390.00 | 34.42M |
| 2026-06-24 | TWD 2,390.00 | -4.02% | TWD 2,435.00 | TWD 2,445.00 | TWD 2,390.00 | 55.67M |
| 2026-06-23 | TWD 2,490.00 | -0.80% | TWD 2,510.00 | TWD 2,535.00 | TWD 2,490.00 | 34.26M |
| 2026-06-22 | TWD 2,510.00 | +4.15% | TWD 2,455.00 | TWD 2,510.00 | TWD 2,455.00 | 39.27M |
| 2026-06-18 | TWD 2,410.00 | +1.05% | TWD 2,395.00 | TWD 2,415.00 | TWD 2,385.00 | 46.43M |
| 2026-06-17 | TWD 2,385.00 | -0.63% | TWD 2,355.00 | TWD 2,385.00 | TWD 2,350.00 | 25.51M |
| 2026-06-16 | TWD 2,400.00 | +1.05% | TWD 2,375.00 | TWD 2,400.00 | TWD 2,350.00 | 29.59M |
| 2026-06-15 | TWD 2,375.00 | +2.81% | TWD 2,360.00 | TWD 2,375.00 | TWD 2,345.00 | 25.57M |
| 2026-06-12 | TWD 2,310.00 | +2.67% | TWD 2,325.00 | TWD 2,325.00 | TWD 2,290.00 | 21.56M |
| 2026-06-11 | TWD 2,250.00 | -0.22% | TWD 2,240.00 | TWD 2,260.00 | TWD 2,210.00 | 34.79M |
| 2026-06-10 | TWD 2,255.00 | -2.17% | TWD 2,285.00 | TWD 2,300.00 | TWD 2,255.00 | 42.61M |
| 2026-06-09 | TWD 2,305.00 | +0.44% | TWD 2,305.00 | TWD 2,320.00 | TWD 2,295.00 | 33.25M |
| 2026-06-08 | TWD 2,295.00 | -2.96% | TWD 2,230.00 | TWD 2,320.00 | TWD 2,230.00 | 44.72M |
| 2026-06-05 | TWD 2,365.00 | -0.84% | TWD 2,395.00 | TWD 2,405.00 | TWD 2,350.00 | 32.80M |
| 2026-06-04 | TWD 2,385.00 | -1.65% | TWD 2,385.00 | TWD 2,415.00 | TWD 2,385.00 | 25.05M |
| 2026-06-03 | TWD 2,425.00 | +1.89% | TWD 2,425.00 | TWD 2,440.00 | TWD 2,410.00 | 22.54M |
| 2026-06-02 | TWD 2,380.00 | +1.06% | TWD 2,390.00 | TWD 2,400.00 | TWD 2,360.00 | 29.61M |
| 2026-06-01 | TWD 2,355.00 | 0.00% | TWD 2,355.00 | TWD 2,415.00 | TWD 2,350.00 | 35.02M |
| 2026-05-29 | TWD 2,355.00 | +2.61% | TWD 2,340.00 | TWD 2,375.00 | TWD 2,330.00 | 86.13M |
| 2026-05-28 | TWD 2,295.00 | -0.22% | TWD 2,350.00 | TWD 2,360.00 | TWD 2,270.00 | 36.89M |
| 2026-05-27 | TWD 2,300.00 | +1.32% | TWD 2,310.00 | TWD 2,330.00 | TWD 2,290.00 | 31.99M |
| 2026-05-26 | TWD 2,270.00 | -1.73% | TWD 2,320.00 | TWD 2,325.00 | TWD 2,270.00 | 22.59M |