Taiwan Semiconductor Manufacturing Co. Ltd. (2330.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2390.00 | 2395.00 | 2355.00 | 2370.00 | +0.21% | 22,830,419 |
| 2026-08-06 | 2395.00 | 2395.00 | 2360.00 | 2365.00 | -1.66% | 22,943,128 |
| 2026-08-05 | 2385.00 | 2415.00 | 2370.00 | 2405.00 | +3.66% | 31,905,196 |
| 2026-08-04 | 2335.00 | 2360.00 | 2310.00 | 2320.00 | -2.11% | 35,945,450 |
| 2026-08-03 | 2390.00 | 2395.00 | 2365.00 | 2370.00 | -2.27% | 30,005,447 |
| 2026-07-31 | 2350.00 | 2425.00 | 2345.00 | 2425.00 | +9.98% | 57,145,894 |
| 2026-07-30 | 2205.00 | 2260.00 | 2190.00 | 2205.00 | +0.23% | 44,446,679 |
| 2026-07-29 | 2260.00 | 2280.00 | 2180.00 | 2200.00 | -3.51% | 55,449,661 |
| 2026-07-28 | 2270.00 | 2305.00 | 2270.00 | 2280.00 | -2.98% | 36,576,835 |
| 2026-07-27 | 2330.00 | 2365.00 | 2330.00 | 2350.00 | +0.00% | 24,040,916 |
| 2026-07-24 | 2355.00 | 2365.00 | 2345.00 | 2350.00 | -2.29% | 21,646,770 |
| 2026-07-23 | 2385.00 | 2405.00 | 2370.00 | 2405.00 | +0.21% | 23,190,117 |
| 2026-07-22 | 2440.00 | 2445.00 | 2385.00 | 2400.00 | -0.41% | 28,887,275 |
| 2026-07-21 | 2350.00 | 2410.00 | 2345.00 | 2410.00 | +3.88% | 29,931,277 |
| 2026-07-20 | 2300.00 | 2345.00 | 2300.00 | 2320.00 | +1.31% | 45,272,691 |
| 2026-07-17 | 2375.00 | 2395.00 | 2290.00 | 2290.00 | -7.29% | 75,253,147 |
| 2026-07-16 | 2430.00 | 2470.00 | 2420.00 | 2470.00 | +1.23% | 27,848,158 |
| 2026-07-15 | 2425.00 | 2460.00 | 2415.00 | 2440.00 | +0.83% | 28,532,735 |
| 2026-07-14 | 2410.00 | 2430.00 | 2390.00 | 2420.00 | -0.82% | 35,607,811 |
| 2026-07-13 | 2460.00 | 2480.00 | 2440.00 | 2440.00 | +1.04% | 32,938,379 |
| 2026-07-10 | 2415.00 | 2415.00 | 2415.00 | 2415.00 | +0.00% | 0 |
| 2026-07-09 | 2450.00 | 2460.00 | 2415.00 | 2415.00 | -2.03% | 27,134,789 |
| 2026-07-08 | 2445.00 | 2465.00 | 2420.00 | 2465.00 | +1.02% | 23,373,702 |
| 2026-07-07 | 2480.00 | 2500.00 | 2440.00 | 2440.00 | -0.81% | 27,867,172 |
| 2026-07-06 | 2465.00 | 2500.00 | 2455.00 | 2460.00 | +0.61% | 19,281,603 |
| 2026-07-03 | 2415.00 | 2465.00 | 2415.00 | 2445.00 | -0.81% | 26,489,446 |
| 2026-07-02 | 2450.00 | 2480.00 | 2445.00 | 2465.00 | -1.60% | 27,485,121 |
| 2026-07-01 | 2495.00 | 2505.00 | 2475.00 | 2505.00 | +3.94% | 30,489,002 |
| 2026-06-30 | 2440.00 | 2475.00 | 2410.00 | 2410.00 | +1.69% | 42,933,128 |
| 2026-06-29 | 2330.00 | 2395.00 | 2330.00 | 2370.00 | +1.28% | 33,267,315 |
| 2026-06-26 | 2360.00 | 2370.00 | 2325.00 | 2340.00 | -2.09% | 39,547,254 |
| 2026-06-25 | 2410.00 | 2420.00 | 2390.00 | 2390.00 | +0.00% | 34,424,468 |
| 2026-06-24 | 2435.00 | 2445.00 | 2390.00 | 2390.00 | -4.02% | 55,667,954 |
| 2026-06-23 | 2510.00 | 2535.00 | 2490.00 | 2490.00 | -0.80% | 34,264,856 |
| 2026-06-22 | 2455.00 | 2510.00 | 2455.00 | 2510.00 | +4.15% | 39,272,494 |
| 2026-06-18 | 2395.00 | 2415.00 | 2385.00 | 2410.00 | +1.05% | 46,429,815 |
| 2026-06-17 | 2355.00 | 2385.00 | 2350.00 | 2385.00 | -0.62% | 25,510,076 |
| 2026-06-16 | 2375.00 | 2400.00 | 2350.00 | 2400.00 | +1.05% | 29,594,351 |
| 2026-06-15 | 2360.00 | 2375.00 | 2345.00 | 2375.00 | +2.81% | 25,573,718 |
| 2026-06-12 | 2325.00 | 2325.00 | 2290.00 | 2310.00 | +2.67% | 21,560,608 |
| 2026-06-11 | 2240.00 | 2260.00 | 2210.00 | 2250.00 | -0.22% | 34,790,220 |
| 2026-06-10 | 2285.00 | 2300.00 | 2255.00 | 2255.00 | -2.17% | 42,608,467 |
| 2026-06-09 | 2305.00 | 2320.00 | 2295.00 | 2305.00 | +0.44% | 33,252,041 |
| 2026-06-08 | 2230.00 | 2320.00 | 2230.00 | 2295.00 | -2.96% | 44,721,632 |
| 2026-06-05 | 2395.00 | 2405.00 | 2350.00 | 2365.00 | -0.84% | 43,403,895 |
| 2026-06-04 | 2385.00 | 2415.00 | 2385.00 | 2385.00 | -1.65% | 32,542,948 |
| 2026-06-03 | 2425.00 | 2440.00 | 2410.00 | 2425.00 | +1.89% | 29,219,904 |
| 2026-06-02 | 2390.00 | 2400.00 | 2360.00 | 2380.00 | +1.06% | 41,532,527 |
| 2026-06-01 | 2355.00 | 2415.00 | 2350.00 | 2355.00 | +0.00% | 60,942,792 |
| 2026-05-29 | 2340.00 | 2375.00 | 2330.00 | 2355.00 | +2.61% | 86,132,863 |
| 2026-05-28 | 2350.00 | 2360.00 | 2270.00 | 2295.00 | -0.22% | 36,889,432 |
| 2026-05-27 | 2310.00 | 2330.00 | 2290.00 | 2300.00 | +1.32% | 31,986,652 |
| 2026-05-26 | 2320.00 | 2325.00 | 2270.00 | 2270.00 | -1.73% | 22,586,387 |
| 2026-05-25 | 2275.00 | 2310.00 | 2275.00 | 2310.00 | +2.44% | 25,215,869 |
| 2026-05-22 | 2245.00 | 2260.00 | 2225.00 | 2255.00 | +1.12% | 24,437,825 |
| 2026-05-21 | 2240.00 | 2255.00 | 2230.00 | 2230.00 | +2.06% | 22,964,974 |
| 2026-05-20 | 2205.00 | 2210.00 | 2185.00 | 2185.00 | -0.91% | 29,320,253 |
| 2026-05-19 | 2220.00 | 2230.00 | 2205.00 | 2205.00 | -1.56% | 34,824,449 |
| 2026-05-18 | 2225.00 | 2260.00 | 2215.00 | 2240.00 | -1.10% | 25,875,079 |
| 2026-05-15 | 2310.00 | 2325.00 | 2250.00 | 2265.00 | -0.22% | 29,922,154 |
| 2026-05-14 | 2250.00 | 2270.00 | 2230.00 | 2270.00 | +2.25% | 31,747,100 |
| 2026-05-13 | 2205.00 | 2240.00 | 2205.00 | 2220.00 | -1.55% | 35,350,292 |
| 2026-05-12 | 2235.00 | 2280.00 | 2210.00 | 2255.00 | +0.89% | 44,459,541 |
| 2026-05-11 | 2265.00 | 2275.00 | 2235.00 | 2235.00 | -2.40% | 37,244,077 |
| 2026-05-08 | 2300.00 | 2310.00 | 2265.00 | 2290.00 | -0.87% | 27,102,571 |
| 2026-05-07 | 2335.00 | 2345.00 | 2310.00 | 2310.00 | +2.67% | 35,034,517 |
| 2026-05-06 | 2250.00 | 2285.00 | 2240.00 | 2250.00 | +0.00% | 31,918,664 |
| 2026-05-05 | 2250.00 | 2270.00 | 2240.00 | 2250.00 | -1.10% | 21,625,279 |
| 2026-05-04 | 2200.00 | 2285.00 | 2195.00 | 2275.00 | +6.56% | 38,390,062 |
| 2026-04-30 | 2205.00 | 2215.00 | 2135.00 | 2135.00 | -2.06% | 48,975,164 |
| 2026-04-29 | 2175.00 | 2210.00 | 2165.00 | 2180.00 | -1.58% | 42,895,935 |
| 2026-04-28 | 2245.00 | 2280.00 | 2215.00 | 2215.00 | -2.21% | 47,175,356 |
| 2026-04-27 | 2280.00 | 2330.00 | 2265.00 | 2265.00 | +3.66% | 68,696,037 |
| 2026-04-24 | 2110.00 | 2190.00 | 2105.00 | 2185.00 | +5.05% | 45,088,050 |
| 2026-04-23 | 2090.00 | 2135.00 | 2055.00 | 2080.00 | +1.46% | 48,682,193 |
| 2026-04-22 | 2045.00 | 2070.00 | 2040.00 | 2050.00 | +0.00% | 24,762,881 |
| 2026-04-21 | 2050.00 | 2075.00 | 2045.00 | 2050.00 | +1.23% | 25,783,476 |
| 2026-04-20 | 2030.00 | 2055.00 | 2025.00 | 2025.00 | -0.25% | 25,407,621 |
| 2026-04-17 | 2055.00 | 2060.00 | 2030.00 | 2030.00 | -2.64% | 39,260,244 |
| 2026-04-16 | 2080.00 | 2090.00 | 2055.00 | 2085.00 | +0.24% | 32,038,524 |
| 2026-04-15 | 2065.00 | 2100.00 | 2060.00 | 2080.00 | +1.22% | 40,343,568 |
| 2026-04-14 | 2015.00 | 2055.00 | 2010.00 | 2055.00 | +3.27% | 39,113,405 |
| 2026-04-13 | 1985.00 | 1995.00 | 1975.00 | 1990.00 | -0.50% | 28,968,757 |
| 2026-04-10 | 1975.00 | 2000.00 | 1970.00 | 2000.00 | +2.30% | 28,637,625 |
| 2026-04-09 | 1945.00 | 1955.00 | 1930.00 | 1955.00 | +0.26% | 31,835,073 |
| 2026-04-08 | 1935.00 | 1950.00 | 1925.00 | 1950.00 | +4.84% | 46,515,921 |
| 2026-04-07 | 1850.00 | 1860.00 | 1835.00 | 1860.00 | +2.76% | 17,953,562 |
| 2026-04-02 | 1865.00 | 1865.00 | 1805.00 | 1810.00 | -2.43% | 25,132,417 |
| 2026-04-01 | 1840.00 | 1855.00 | 1830.00 | 1855.00 | +5.40% | 35,537,379 |
| 2026-03-31 | 1775.00 | 1790.00 | 1760.00 | 1760.00 | -1.12% | 49,221,091 |
| 2026-03-30 | 1780.00 | 1800.00 | 1780.00 | 1780.00 | -2.20% | 39,889,700 |
| 2026-03-27 | 1805.00 | 1825.00 | 1800.00 | 1820.00 | -1.09% | 28,974,140 |
| 2026-03-26 | 1850.00 | 1865.00 | 1840.00 | 1840.00 | -0.27% | 20,958,470 |
| 2026-03-25 | 1865.00 | 1875.00 | 1845.00 | 1845.00 | +1.93% | 40,964,040 |
| 2026-03-24 | 1850.00 | 1850.00 | 1800.00 | 1810.00 | +0.00% | 27,001,025 |
| 2026-03-23 | 1790.00 | 1815.00 | 1785.00 | 1810.00 | -1.63% | 34,902,948 |
| 2026-03-20 | 1860.00 | 1870.00 | 1840.00 | 1840.00 | -0.54% | 46,312,322 |
| 2026-03-19 | 1875.00 | 1880.00 | 1850.00 | 1850.00 | -2.89% | 31,040,569 |
| 2026-03-18 | 1900.00 | 1910.00 | 1890.00 | 1905.00 | +1.87% | 23,068,156 |
| 2026-03-17 | 1875.00 | 1880.00 | 1860.00 | 1870.00 | +1.36% | 23,812,211 |
| 2026-03-16 | 1875.00 | 1880.00 | 1845.00 | 1845.00 | -1.07% | 31,249,086 |
| 2026-03-13 | 1840.00 | 1885.00 | 1840.00 | 1865.00 | -1.06% | 36,317,450 |
| 2026-03-12 | 1900.00 | 1915.00 | 1885.00 | 1885.00 | -2.84% | 40,662,382 |
| 2026-03-11 | 1885.00 | 1950.00 | 1875.00 | 1940.00 | +4.86% | 39,238,328 |
| 2026-03-10 | 1870.00 | 1890.00 | 1830.00 | 1850.00 | +2.21% | 46,926,862 |
| 2026-03-09 | 1775.00 | 1810.00 | 1770.00 | 1810.00 | -4.23% | 94,441,296 |
| 2026-03-06 | 1880.00 | 1900.00 | 1880.00 | 1890.00 | -0.53% | 34,307,388 |
| 2026-03-05 | 1940.00 | 1960.00 | 1895.00 | 1900.00 | +1.88% | 56,489,914 |
| 2026-03-04 | 1895.00 | 1910.00 | 1865.00 | 1865.00 | -3.62% | 84,647,010 |
| 2026-03-03 | 1970.00 | 1980.00 | 1935.00 | 1935.00 | -2.03% | 54,577,298 |
| 2026-03-02 | 1940.00 | 1995.00 | 1940.00 | 1975.00 | -1.00% | 57,404,594 |
| 2026-02-26 | 2000.00 | 2010.00 | 1995.00 | 1995.00 | -0.99% | 74,411,249 |
| 2026-02-25 | 1995.00 | 2025.00 | 1995.00 | 2015.00 | +2.54% | 47,398,835 |
| 2026-02-24 | 1915.00 | 1975.00 | 1915.00 | 1965.00 | +3.42% | 44,316,733 |
| 2026-02-23 | 1900.00 | 1935.00 | 1900.00 | 1900.00 | -0.78% | 80,768,993 |
| 2026-02-11 | 1880.00 | 1925.00 | 1875.00 | 1915.00 | +1.86% | 44,684,131 |
| 2026-02-10 | 1845.00 | 1880.00 | 1840.00 | 1880.00 | +3.58% | 45,674,475 |
| 2026-02-09 | 1830.00 | 1835.00 | 1815.00 | 1815.00 | +1.97% | 40,350,444 |
| 2026-02-06 | 1745.00 | 1780.00 | 1740.00 | 1780.00 | +0.85% | 36,484,181 |
| 2026-02-05 | 1765.00 | 1780.00 | 1760.00 | 1765.00 | -1.12% | 28,974,303 |
| 2026-02-04 | 1785.00 | 1805.00 | 1775.00 | 1785.00 | -0.83% | 29,087,857 |
| 2026-02-03 | 1810.00 | 1810.00 | 1785.00 | 1800.00 | +1.98% | 30,386,718 |
| 2026-02-02 | 1750.00 | 1765.00 | 1745.00 | 1765.00 | -0.56% | 33,342,359 |
| 2026-01-30 | 1790.00 | 1800.00 | 1775.00 | 1775.00 | -1.66% | 46,341,867 |
| 2026-01-29 | 1830.00 | 1835.00 | 1800.00 | 1805.00 | -0.82% | 36,079,326 |
| 2026-01-28 | 1790.00 | 1820.00 | 1790.00 | 1820.00 | +2.25% | 31,327,933 |
| 2026-01-27 | 1760.00 | 1785.00 | 1755.00 | 1780.00 | +1.42% | 32,183,611 |
| 2026-01-26 | 1765.00 | 1785.00 | 1755.00 | 1755.00 | -0.85% | 25,989,274 |
| 2026-01-23 | 1770.00 | 1775.00 | 1750.00 | 1770.00 | +0.57% | 29,676,301 |
| 2026-01-22 | 1765.00 | 1770.00 | 1750.00 | 1760.00 | +1.15% | 34,437,982 |
| 2026-01-21 | 1745.00 | 1765.00 | 1740.00 | 1740.00 | -1.97% | 50,745,376 |
| 2026-01-20 | 1740.00 | 1775.00 | 1740.00 | 1775.00 | +0.85% | 32,687,106 |
| 2026-01-19 | 1725.00 | 1780.00 | 1725.00 | 1760.00 | +1.15% | 32,242,493 |
| 2026-01-16 | 1735.00 | 1750.00 | 1710.00 | 1740.00 | +2.96% | 58,108,842 |
| 2026-01-15 | 1685.00 | 1700.00 | 1680.00 | 1690.00 | -1.17% | 41,703,827 |
| 2026-01-14 | 1705.00 | 1715.00 | 1700.00 | 1710.00 | +0.00% | 33,253,803 |
| 2026-01-13 | 1720.00 | 1720.00 | 1700.00 | 1710.00 | +1.18% | 34,064,122 |
| 2026-01-12 | 1700.00 | 1705.00 | 1690.00 | 1690.00 | +0.60% | 34,556,660 |
| 2026-01-09 | 1665.00 | 1700.00 | 1655.00 | 1680.00 | -0.30% | 42,191,307 |
| 2026-01-08 | 1660.00 | 1700.00 | 1655.00 | 1685.00 | +0.60% | 31,485,749 |
| 2026-01-07 | 1665.00 | 1685.00 | 1665.00 | 1675.00 | -1.76% | 54,807,595 |
| 2026-01-06 | 1645.00 | 1705.00 | 1645.00 | 1705.00 | +2.10% | 54,073,389 |
| 2026-01-05 | 1630.00 | 1695.00 | 1625.00 | 1670.00 | +5.36% | 76,182,999 |
| 2026-01-02 | 1555.00 | 1585.00 | 1545.00 | 1585.00 | +2.26% | 39,836,425 |
| 2025-12-31 | 1520.00 | 1550.00 | 1515.00 | 1550.00 | +1.97% | 31,389,568 |
| 2025-12-30 | 1515.00 | 1530.00 | 1510.00 | 1520.00 | -0.65% | 21,819,219 |
| 2025-12-29 | 1515.00 | 1530.00 | 1510.00 | 1530.00 | +1.32% | 24,010,398 |
| 2025-12-26 | 1505.00 | 1510.00 | 1495.00 | 1510.00 | +1.00% | 20,806,344 |
| 2025-12-24 | 1495.00 | 1500.00 | 1485.00 | 1495.00 | +0.34% | 13,707,427 |
| 2025-12-23 | 1475.00 | 1490.00 | 1470.00 | 1490.00 | +1.71% | 22,337,117 |
| 2025-12-22 | 1465.00 | 1470.00 | 1455.00 | 1465.00 | +2.45% | 23,919,483 |
| 2025-12-19 | 1455.00 | 1455.00 | 1430.00 | 1430.00 | +0.00% | 42,614,140 |
| 2025-12-18 | 1420.00 | 1435.00 | 1415.00 | 1430.00 | +0.00% | 33,103,697 |
| 2025-12-17 | 1435.00 | 1445.00 | 1425.00 | 1430.00 | -0.35% | 33,103,549 |
| 2025-12-16 | 1435.00 | 1445.00 | 1425.00 | 1435.00 | -1.03% | 36,751,412 |
| 2025-12-15 | 1450.00 | 1455.00 | 1445.00 | 1450.00 | -2.03% | 28,160,888 |
| 2025-12-12 | 1475.00 | 1485.00 | 1470.00 | 1480.00 | +0.68% | 24,025,183 |
| 2025-12-11 | 1510.00 | 1515.00 | 1465.00 | 1470.00 | -2.33% | 31,820,417 |
| 2025-12-10 | 1490.00 | 1505.00 | 1485.00 | 1505.00 | +1.69% | 26,387,641 |
| 2025-12-09 | 1495.00 | 1500.00 | 1480.00 | 1480.00 | -1.00% | 27,555,343 |
| 2025-12-08 | 1465.00 | 1495.00 | 1460.00 | 1495.00 | +2.40% | 27,405,663 |
| 2025-12-05 | 1445.00 | 1460.00 | 1440.00 | 1460.00 | +1.04% | 22,539,737 |
| 2025-12-04 | 1445.00 | 1450.00 | 1430.00 | 1445.00 | -0.34% | 21,934,952 |
| 2025-12-03 | 1440.00 | 1450.00 | 1435.00 | 1450.00 | +1.40% | 25,462,840 |
| 2025-12-02 | 1430.00 | 1440.00 | 1420.00 | 1430.00 | +1.42% | 27,923,064 |
| 2025-12-01 | 1445.00 | 1445.00 | 1410.00 | 1410.00 | -2.08% | 33,722,188 |
| 2025-11-28 | 1440.00 | 1455.00 | 1435.00 | 1440.00 | +0.35% | 26,130,506 |
| 2025-11-27 | 1450.00 | 1455.00 | 1430.00 | 1435.00 | -0.35% | 24,202,285 |
| 2025-11-26 | 1430.00 | 1440.00 | 1425.00 | 1440.00 | +1.77% | 31,659,935 |
| 2025-11-25 | 1425.00 | 1425.00 | 1405.00 | 1415.00 | +2.91% | 31,006,765 |
| 2025-11-24 | 1400.00 | 1405.00 | 1375.00 | 1375.00 | -0.72% | 88,861,648 |
| 2025-11-21 | 1395.00 | 1405.00 | 1385.00 | 1385.00 | -4.81% | 64,673,494 |
| 2025-11-20 | 1450.00 | 1460.00 | 1440.00 | 1455.00 | +4.30% | 28,295,025 |
| 2025-11-19 | 1400.00 | 1415.00 | 1395.00 | 1395.00 | -0.71% | 42,661,060 |
| 2025-11-18 | 1435.00 | 1435.00 | 1405.00 | 1405.00 | -2.77% | 49,856,799 |
| 2025-11-17 | 1450.00 | 1460.00 | 1445.00 | 1445.00 | +1.05% | 34,872,653 |
| 2025-11-14 | 1425.00 | 1440.00 | 1425.00 | 1430.00 | -2.05% | 32,778,804 |
| 2025-11-13 | 1460.00 | 1470.00 | 1460.00 | 1460.00 | -1.02% | 23,920,639 |
| 2025-11-12 | 1470.00 | 1485.00 | 1460.00 | 1475.00 | +0.68% | 25,998,385 |
| 2025-11-11 | 1490.00 | 1495.00 | 1465.00 | 1465.00 | -0.68% | 24,857,058 |
| 2025-11-10 | 1470.00 | 1485.00 | 1465.00 | 1475.00 | +1.03% | 26,579,263 |
| 2025-11-07 | 1460.00 | 1465.00 | 1455.00 | 1460.00 | -0.34% | 23,551,721 |
| 2025-11-06 | 1470.00 | 1480.00 | 1465.00 | 1465.00 | +0.34% | 29,955,147 |
| 2025-11-05 | 1480.00 | 1485.00 | 1455.00 | 1460.00 | -2.99% | 63,423,241 |
| 2025-11-04 | 1520.00 | 1525.00 | 1495.00 | 1505.00 | -0.33% | 35,922,791 |
| 2025-11-03 | 1510.00 | 1520.00 | 1490.00 | 1510.00 | +0.67% | 30,913,479 |
| 2025-10-31 | 1515.00 | 1525.00 | 1500.00 | 1500.00 | -0.33% | 33,838,761 |
| 2025-10-30 | 1515.00 | 1520.00 | 1500.00 | 1505.00 | +0.00% | 30,058,497 |
| 2025-10-29 | 1495.00 | 1515.00 | 1490.00 | 1505.00 | +2.03% | 32,775,105 |
| 2025-10-28 | 1480.00 | 1490.00 | 1470.00 | 1475.00 | -0.34% | 35,135,504 |
| 2025-10-27 | 1500.00 | 1500.00 | 1480.00 | 1480.00 | +2.07% | 36,024,098 |
| 2025-10-23 | 1440.00 | 1455.00 | 1435.00 | 1450.00 | -0.68% | 26,134,949 |
| 2025-10-22 | 1460.00 | 1470.00 | 1455.00 | 1460.00 | -1.35% | 30,679,057 |
| 2025-10-21 | 1485.00 | 1500.00 | 1480.00 | 1480.00 | +0.00% | 37,067,269 |
| 2025-10-20 | 1460.00 | 1495.00 | 1455.00 | 1480.00 | +2.07% | 34,972,122 |
| 2025-10-17 | 1455.00 | 1465.00 | 1450.00 | 1450.00 | -2.36% | 43,864,962 |
| 2025-10-16 | 1465.00 | 1495.00 | 1465.00 | 1485.00 | +1.37% | 42,490,828 |
| 2025-10-15 | 1435.00 | 1465.00 | 1425.00 | 1465.00 | +2.81% | 45,432,176 |
| 2025-10-14 | 1455.00 | 1460.00 | 1420.00 | 1425.00 | +0.71% | 44,821,332 |
| 2025-10-13 | 1390.00 | 1420.00 | 1390.00 | 1415.00 | -1.74% | 60,321,869 |
| 2025-10-09 | 1440.00 | 1455.00 | 1430.00 | 1440.00 | +1.77% | 42,507,551 |
| 2025-10-08 | 1410.00 | 1420.00 | 1405.00 | 1415.00 | -1.39% | 27,708,676 |
| 2025-10-07 | 1420.00 | 1445.00 | 1420.00 | 1435.00 | +2.50% | 42,424,519 |
| 2025-10-03 | 1365.00 | 1400.00 | 1365.00 | 1400.00 | +2.56% | 34,379,158 |
| 2025-10-02 | 1360.00 | 1370.00 | 1355.00 | 1365.00 | +3.02% | 32,693,509 |
| 2025-10-01 | 1325.00 | 1350.00 | 1325.00 | 1325.00 | +1.53% | 36,184,828 |
| 2025-09-30 | 1310.00 | 1320.00 | 1305.00 | 1305.00 | +0.38% | 44,853,467 |
| 2025-09-26 | 1310.00 | 1315.00 | 1295.00 | 1300.00 | -1.52% | 29,378,983 |
| 2025-09-25 | 1320.00 | 1330.00 | 1320.00 | 1320.00 | -1.49% | 27,800,815 |
| 2025-09-24 | 1350.00 | 1355.00 | 1325.00 | 1340.00 | +0.00% | 47,820,358 |
| 2025-09-23 | 1320.00 | 1340.00 | 1315.00 | 1340.00 | +3.47% | 37,523,254 |
| 2025-09-22 | 1270.00 | 1295.00 | 1270.00 | 1295.00 | +2.37% | 30,411,595 |
| 2025-09-19 | 1285.00 | 1290.00 | 1265.00 | 1265.00 | -1.56% | 48,894,096 |
| 2025-09-18 | 1275.00 | 1285.00 | 1265.00 | 1285.00 | +1.58% | 26,442,220 |
| 2025-09-17 | 1270.00 | 1275.00 | 1265.00 | 1265.00 | -1.17% | 32,019,276 |
| 2025-09-16 | 1265.00 | 1285.00 | 1260.00 | 1280.00 | +1.99% | 42,279,997 |
| 2025-09-15 | 1260.00 | 1260.00 | 1250.00 | 1255.00 | -0.40% | 26,019,117 |
| 2025-09-12 | 1255.00 | 1260.00 | 1250.00 | 1260.00 | +1.61% | 28,224,895 |
| 2025-09-11 | 1255.00 | 1260.00 | 1235.00 | 1240.00 | +1.22% | 34,811,140 |
| 2025-09-10 | 1220.00 | 1230.00 | 1215.00 | 1225.00 | +2.08% | 43,516,678 |
| 2025-09-09 | 1195.00 | 1200.00 | 1190.00 | 1200.00 | +1.69% | 35,720,097 |
| 2025-09-08 | 1195.00 | 1195.00 | 1180.00 | 1180.00 | +0.00% | 28,393,035 |
| 2025-09-05 | 1175.00 | 1180.00 | 1170.00 | 1180.00 | +1.72% | 27,931,124 |
| 2025-09-04 | 1170.00 | 1175.00 | 1160.00 | 1160.00 | +0.00% | 25,311,450 |
| 2025-09-03 | 1155.00 | 1160.00 | 1145.00 | 1160.00 | +0.00% | 20,211,322 |
| 2025-09-02 | 1170.00 | 1175.00 | 1155.00 | 1160.00 | -0.43% | 14,994,018 |
| 2025-09-01 | 1150.00 | 1165.00 | 1145.00 | 1165.00 | +0.43% | 23,022,319 |
| 2025-08-29 | 1180.00 | 1185.00 | 1160.00 | 1160.00 | +0.00% | 21,820,054 |
| 2025-08-28 | 1185.00 | 1185.00 | 1160.00 | 1160.00 | -2.52% | 20,960,787 |
| 2025-08-27 | 1190.00 | 1190.00 | 1180.00 | 1190.00 | +1.28% | 23,824,689 |
| 2025-08-26 | 1165.00 | 1185.00 | 1160.00 | 1175.00 | +0.43% | 39,495,275 |
| 2025-08-25 | 1165.00 | 1180.00 | 1160.00 | 1170.00 | +3.08% | 27,470,807 |
| 2025-08-22 | 1155.00 | 1155.00 | 1135.00 | 1135.00 | -1.30% | 20,220,071 |
| 2025-08-21 | 1140.00 | 1155.00 | 1140.00 | 1150.00 | +1.32% | 25,030,476 |
| 2025-08-20 | 1165.00 | 1165.00 | 1135.00 | 1135.00 | -4.22% | 73,148,689 |
| 2025-08-19 | 1180.00 | 1185.00 | 1175.00 | 1185.00 | +0.42% | 22,439,999 |
| 2025-08-18 | 1170.00 | 1185.00 | 1170.00 | 1180.00 | +0.00% | 21,182,611 |
| 2025-08-15 | 1175.00 | 1185.00 | 1170.00 | 1180.00 | +0.43% | 23,577,178 |
| 2025-08-14 | 1185.00 | 1190.00 | 1175.00 | 1175.00 | -2.08% | 35,269,337 |
| 2025-08-13 | 1185.00 | 1200.00 | 1185.00 | 1200.00 | +1.69% | 39,708,109 |
| 2025-08-12 | 1180.00 | 1190.00 | 1170.00 | 1180.00 | +0.00% | 30,137,118 |
| 2025-08-11 | 1170.00 | 1195.00 | 1165.00 | 1180.00 | +0.43% | 37,435,809 |
| 2025-08-08 | 1180.00 | 1185.00 | 1170.00 | 1175.00 | -0.42% | 27,434,505 |
| 2025-08-07 | 1160.00 | 1180.00 | 1155.00 | 1180.00 | +4.89% | 64,965,686 |
| 2025-08-06 | 1130.00 | 1135.00 | 1125.00 | 1125.00 | -2.17% | 23,194,506 |
| 2025-08-05 | 1145.00 | 1150.00 | 1140.00 | 1150.00 | +1.32% | 20,695,955 |
| 2025-08-04 | 1130.00 | 1135.00 | 1125.00 | 1135.00 | -0.44% | 25,256,974 |
| 2025-08-01 | 1145.00 | 1150.00 | 1130.00 | 1140.00 | -1.72% | 45,352,225 |
| 2025-07-31 | 1160.00 | 1165.00 | 1155.00 | 1160.00 | +0.43% | 35,986,507 |
| 2025-07-30 | 1150.00 | 1160.00 | 1145.00 | 1155.00 | +1.76% | 37,445,435 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.92%). Worst month: Mar (-1.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Taiwan Semiconductor Manufacturing Co. Ltd.'s (2330.TW) latest close?
2370.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2330.TW's 52-week high and low?
2535.00 high and 1135.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Taiwan Semiconductor Manufacturing Co. Ltd.'s strongest and weakest month historically?
Historically, 2330.TW's strongest calendar month has been Jan (average +9.92%) and its weakest Mar (average -1.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 932 daily bars in the Closelook data lake.