Taiwan Semiconductor Co., Ltd. 5425
TPEX · Taiwan · Electronic Technology
TWD 102.00+4.50 (+4.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 102.00 | +4.62% | TWD 98.30 | TWD 104.00 | TWD 96.50 | 21.92M |
| 2026-10-01 | TWD 97.50 | +1.56% | TWD 96.00 | TWD 98.50 | TWD 95.70 | 11.99M |
| 2026-09-30 | TWD 96.00 | +0.21% | TWD 96.40 | TWD 97.00 | TWD 94.50 | 7.03M |
| 2026-09-29 | TWD 95.80 | +1.38% | TWD 94.00 | TWD 96.70 | TWD 93.70 | 6.53M |
| 2026-09-24 | TWD 94.50 | -1.25% | TWD 95.30 | TWD 96.80 | TWD 94.20 | 9.97M |
| 2026-09-23 | TWD 95.70 | +2.35% | TWD 95.40 | TWD 97.00 | TWD 93.90 | 21.15M |
| 2026-09-22 | TWD 93.50 | +0.21% | TWD 94.50 | TWD 95.30 | TWD 93.50 | 9.09M |
| 2026-09-21 | TWD 93.30 | +0.76% | TWD 93.00 | TWD 93.50 | TWD 92.30 | 3.17M |
| 2026-09-18 | TWD 92.60 | 0.00% | TWD 93.20 | TWD 94.10 | TWD 92.50 | 7.16M |
| 2026-09-17 | TWD 92.60 | -2.32% | TWD 95.60 | TWD 95.70 | TWD 91.60 | 14.49M |
| 2026-09-16 | TWD 94.80 | +6.04% | TWD 89.40 | TWD 95.50 | TWD 89.40 | 25.15M |
| 2026-09-15 | TWD 89.40 | -0.78% | TWD 88.80 | TWD 93.60 | TWD 88.80 | 14.67M |
| 2026-09-14 | TWD 90.10 | +4.65% | TWD 84.60 | TWD 92.00 | TWD 84.40 | 13.22M |
| 2026-09-11 | TWD 86.10 | -3.58% | TWD 87.40 | TWD 88.30 | TWD 86.10 | 5.56M |
| 2026-09-10 | TWD 89.30 | -0.78% | TWD 90.00 | TWD 91.30 | TWD 89.00 | 5.38M |
| 2026-09-09 | TWD 90.00 | +0.45% | TWD 89.70 | TWD 91.60 | TWD 89.60 | 3.56M |
| 2026-09-08 | TWD 89.60 | -3.03% | TWD 92.60 | TWD 93.00 | TWD 89.60 | 5.54M |
| 2026-09-07 | TWD 92.40 | -0.54% | TWD 93.50 | TWD 95.30 | TWD 91.80 | 10.67M |
| 2026-09-04 | TWD 92.90 | +1.86% | TWD 92.70 | TWD 93.50 | TWD 89.00 | 10.34M |
| 2026-09-03 | TWD 91.20 | -1.41% | TWD 92.80 | TWD 96.10 | TWD 90.70 | 21.33M |
| 2026-09-02 | TWD 92.50 | -2.84% | TWD 93.50 | TWD 94.70 | TWD 92.50 | 6.03M |
| 2026-09-01 | TWD 95.20 | +0.42% | TWD 94.40 | TWD 97.60 | TWD 94.10 | 13.29M |
| 2026-08-31 | TWD 94.80 | -1.56% | TWD 94.90 | TWD 96.30 | TWD 93.20 | 10.07M |
| 2026-08-28 | TWD 96.30 | +1.16% | TWD 97.20 | TWD 104.50 | TWD 96.00 | 49.20M |
| 2026-08-27 | TWD 95.20 | -1.45% | TWD 97.00 | TWD 98.30 | TWD 95.00 | 41.59M |
| 2026-08-26 | TWD 96.60 | +9.90% | TWD 87.90 | TWD 96.60 | TWD 87.20 | 26.22M |
| 2026-08-25 | TWD 87.90 | +2.09% | TWD 85.70 | TWD 88.10 | TWD 83.80 | 6.43M |
| 2026-08-24 | TWD 86.10 | -2.38% | TWD 87.80 | TWD 89.30 | TWD 86.10 | 11.13M |
| 2026-08-21 | TWD 88.20 | -2.33% | TWD 90.30 | TWD 93.30 | TWD 88.00 | 19.19M |
| 2026-08-20 | TWD 90.30 | -1.63% | TWD 92.80 | TWD 95.70 | TWD 88.10 | 27.94M |
| 2026-08-19 | TWD 91.80 | +0.33% | TWD 90.20 | TWD 98.50 | TWD 89.40 | 44.03M |
| 2026-08-18 | TWD 91.50 | +1.78% | TWD 91.20 | TWD 97.90 | TWD 88.90 | 35.47M |
| 2026-08-17 | TWD 89.90 | +5.15% | TWD 85.50 | TWD 91.50 | TWD 83.30 | 9.59M |
| 2026-08-14 | TWD 85.50 | -3.72% | TWD 89.70 | TWD 89.70 | TWD 84.80 | 6.59M |
| 2026-08-13 | TWD 88.80 | +2.42% | TWD 89.20 | TWD 93.20 | TWD 88.40 | 14.63M |
| 2026-08-12 | TWD 86.70 | +0.81% | TWD 86.10 | TWD 87.30 | TWD 85.10 | 6.01M |
| 2026-08-11 | TWD 86.00 | +2.02% | TWD 84.30 | TWD 88.80 | TWD 83.60 | 9.71M |
| 2026-08-10 | TWD 84.30 | +2.18% | TWD 82.70 | TWD 86.00 | TWD 82.70 | 4.73M |
| 2026-08-07 | TWD 82.50 | -2.83% | TWD 84.30 | TWD 86.00 | TWD 81.70 | 4.62M |
| 2026-08-06 | TWD 84.90 | +1.68% | TWD 83.40 | TWD 85.10 | TWD 80.10 | 6.46M |
| 2026-08-05 | TWD 83.50 | +2.33% | TWD 85.00 | TWD 87.30 | TWD 83.20 | 11.82M |
| 2026-08-04 | TWD 81.60 | +1.49% | TWD 79.00 | TWD 82.90 | TWD 76.60 | 14.66M |
| 2026-08-03 | TWD 80.40 | +9.99% | TWD 72.00 | TWD 80.40 | TWD 71.60 | 6.21M |
| 2026-07-31 | TWD 73.10 | +8.78% | TWD 73.30 | TWD 73.80 | TWD 70.50 | 6.28M |
| 2026-07-30 | TWD 67.20 | -4.14% | TWD 70.20 | TWD 72.20 | TWD 66.20 | 7.19M |
| 2026-07-29 | TWD 70.10 | -6.91% | TWD 76.70 | TWD 77.50 | TWD 67.80 | 11.47M |
| 2026-07-28 | TWD 75.30 | -9.06% | TWD 78.60 | TWD 79.40 | TWD 75.00 | 6.59M |
| 2026-07-27 | TWD 82.80 | -2.59% | TWD 82.50 | TWD 83.80 | TWD 80.10 | 4.22M |
| 2026-07-24 | TWD 85.00 | -4.28% | TWD 86.90 | TWD 89.20 | TWD 85.00 | 5.04M |
| 2026-07-23 | TWD 88.80 | -4.31% | TWD 93.40 | TWD 94.00 | TWD 88.00 | 6.36M |
| 2026-07-22 | TWD 92.80 | +3.69% | TWD 92.50 | TWD 97.00 | TWD 91.60 | 13.71M |
| 2026-07-21 | TWD 89.50 | +4.07% | TWD 88.00 | TWD 89.70 | TWD 86.10 | 9.01M |
| 2026-07-20 | TWD 86.00 | -7.03% | TWD 92.00 | TWD 92.00 | TWD 83.70 | 12.18M |
| 2026-07-17 | TWD 92.50 | -9.31% | TWD 96.20 | TWD 99.50 | TWD 91.80 | 14.23M |
| 2026-07-16 | TWD 102.00 | -5.12% | TWD 105.50 | TWD 107.00 | TWD 101.00 | 11.58M |
| 2026-07-15 | TWD 107.50 | +0.47% | TWD 110.00 | TWD 110.00 | TWD 104.00 | 13.52M |
| 2026-07-14 | TWD 107.00 | -8.94% | TWD 113.00 | TWD 113.00 | TWD 106.00 | 24.24M |
| 2026-07-13 | TWD 117.50 | -9.96% | TWD 129.00 | TWD 130.50 | TWD 117.50 | 14.62M |
| 2026-07-10 | TWD 130.50 | 0.00% | TWD 130.50 | TWD 130.50 | TWD 130.50 | 0 |
| 2026-07-09 | TWD 130.50 | -4.04% | TWD 135.50 | TWD 138.00 | TWD 130.00 | 5.39M |
| 2026-07-08 | TWD 136.00 | +3.82% | TWD 134.50 | TWD 137.00 | TWD 125.50 | 6.94M |
| 2026-07-07 | TWD 131.00 | -9.03% | TWD 136.50 | TWD 140.00 | TWD 130.50 | 11.09M |
| 2026-07-06 | TWD 144.00 | +9.92% | TWD 144.00 | TWD 144.00 | TWD 137.00 | 20.53M |
| 2026-07-03 | TWD 131.00 | -1.87% | TWD 131.00 | TWD 132.50 | TWD 128.00 | 6.00M |
| 2026-07-02 | TWD 133.50 | +9.88% | TWD 118.00 | TWD 133.50 | TWD 117.50 | 10.99M |
| 2026-07-01 | TWD 121.50 | +0.83% | TWD 125.00 | TWD 127.00 | TWD 121.00 | 6.67M |
| 2026-06-30 | TWD 120.50 | +9.55% | TWD 113.00 | TWD 120.50 | TWD 113.00 | 4.81M |
| 2026-06-29 | TWD 110.00 | -3.93% | TWD 111.00 | TWD 113.50 | TWD 108.00 | 5.47M |
| 2026-06-26 | TWD 114.50 | -9.84% | TWD 122.50 | TWD 125.00 | TWD 114.50 | 12.89M |
| 2026-06-25 | TWD 127.00 | -4.15% | TWD 133.00 | TWD 133.00 | TWD 124.50 | 34.67M |
| 2026-06-24 | TWD 132.50 | -1.12% | TWD 127.00 | TWD 135.50 | TWD 123.50 | 43.79M |
| 2026-06-23 | TWD 134.00 | +3.08% | TWD 135.00 | TWD 143.00 | TWD 129.50 | 116.83M |
| 2026-06-22 | TWD 130.00 | +9.70% | TWD 130.00 | TWD 130.00 | TWD 130.00 | 4.65M |
| 2026-06-18 | TWD 118.50 | +9.72% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 14.64M |
| 2026-06-17 | TWD 108.00 | +9.87% | TWD 97.00 | TWD 108.00 | TWD 97.00 | 42.81M |
| 2026-06-16 | TWD 98.30 | -2.67% | TWD 102.00 | TWD 102.50 | TWD 97.50 | 18.54M |
| 2026-06-15 | TWD 101.00 | 0.00% | TWD 105.00 | TWD 106.50 | TWD 98.90 | 39.95M |
| 2026-06-12 | TWD 101.00 | +9.90% | TWD 96.20 | TWD 101.00 | TWD 95.00 | 24.69M |
| 2026-06-11 | TWD 91.90 | +5.27% | TWD 89.40 | TWD 92.50 | TWD 86.70 | 19.17M |
| 2026-06-10 | TWD 87.30 | -5.83% | TWD 91.70 | TWD 96.30 | TWD 86.80 | 20.79M |
| 2026-06-09 | TWD 92.70 | +1.98% | TWD 91.40 | TWD 93.80 | TWD 85.00 | 27.73M |
| 2026-06-08 | TWD 90.90 | -10.00% | TWD 90.90 | TWD 90.90 | TWD 90.90 | 3.90M |
| 2026-06-05 | TWD 101.00 | -0.49% | TWD 100.00 | TWD 104.00 | TWD 97.40 | 24.71M |
| 2026-06-04 | TWD 101.50 | -3.33% | TWD 103.00 | TWD 111.00 | TWD 101.50 | 29.19M |
| 2026-06-03 | TWD 105.00 | +1.45% | TWD 110.00 | TWD 112.50 | TWD 104.50 | 31.02M |
| 2026-06-02 | TWD 103.50 | -2.82% | TWD 105.50 | TWD 107.50 | TWD 100.00 | 29.55M |
| 2026-06-01 | TWD 106.50 | -8.58% | TWD 115.50 | TWD 115.50 | TWD 105.00 | 43.06M |
| 2026-05-29 | TWD 116.50 | +1.75% | TWD 125.50 | TWD 125.50 | TWD 113.00 | 65.97M |
| 2026-05-28 | TWD 114.50 | +9.57% | TWD 104.50 | TWD 114.50 | TWD 102.50 | 66.96M |
| 2026-05-27 | TWD 104.50 | +3.98% | TWD 108.50 | TWD 110.50 | TWD 98.40 | 68.10M |