Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 23,700.00 | 24,350.00 | 23,700.00 | 24,300.00 | 23,542.82 | 4,554 |
| 2024-08-12 | 24,100.00 | 24,325.00 | 23,550.00 | 23,875.00 | 23,131.06 | 4,922 |
| 2024-08-09 | 24,000.00 | 24,225.00 | 23,625.00 | 24,175.00 | 23,421.71 | 4,084 |
| 2024-08-08 | 22,850.00 | 24,000.00 | 22,850.00 | 23,975.00 | 23,227.95 | 6,075 |
| 2024-08-07 | 23,525.00 | 24,025.00 | 22,725.00 | 22,775.00 | 22,065.34 | 7,733 |
| 2024-08-06 | 21,950.00 | 23,375.00 | 21,950.00 | 23,075.00 | 22,355.99 | 6,458 |
| 2024-08-05 | 20,725.00 | 22,350.00 | 20,725.00 | 21,875.00 | 21,193.38 | 10,148 |
| 2024-08-02 | 22,350.00 | 22,475.00 | 21,350.00 | 22,025.00 | 21,338.71 | 6,081 |
| 2024-08-01 | 23,900.00 | 24,150.00 | 22,675.00 | 22,900.00 | 22,186.44 | 6,842 |
| 2024-07-31 | 22,625.00 | 23,800.00 | 22,550.00 | 23,675.00 | 22,937.29 | 2,650 |
| 2024-07-30 | 23,025.00 | 23,025.00 | 21,625.00 | 21,700.00 | 21,023.83 | 8,359 |
| 2024-07-29 | 23,600.00 | 23,875.00 | 22,925.00 | 22,975.00 | 22,259.10 | 3,273 |
| 2024-07-26 | 23,475.00 | 24,000.00 | 23,425.00 | 23,575.00 | 22,840.41 | 3,197 |
| 2024-07-25 | 23,600.00 | 24,225.00 | 22,650.00 | 23,650.00 | 22,913.07 | 8,646 |
| 2024-07-24 | 24,425.00 | 24,475.00 | 23,700.00 | 23,800.00 | 23,058.40 | 8,618 |
| 2024-07-23 | 25,150.00 | 25,575.00 | 24,825.00 | 25,175.00 | 24,390.55 | 4,535 |
| 2024-07-22 | 25,200.00 | 25,200.00 | 24,625.00 | 25,100.00 | 24,317.89 | 6,295 |
| 2024-07-19 | 25,400.00 | 25,400.00 | 24,300.00 | 24,475.00 | 23,712.37 | 8,440 |
| 2024-07-18 | 25,400.00 | 25,750.00 | 24,150.00 | 25,325.00 | 24,535.88 | 13,323 |
| 2024-07-17 | 25,150.00 | 25,625.00 | 24,700.00 | 24,900.00 | 24,124.12 | 15,660 |
| 2024-07-16 | 27,100.00 | 27,475.00 | 25,750.00 | 26,625.00 | 25,795.37 | 12,118 |
| 2024-07-15 | 29,800.00 | 29,800.00 | 26,750.00 | 26,850.00 | 26,013.36 | 13,985 |
| 2024-07-12 | 29,100.00 | 30,350.00 | 29,100.00 | 29,750.00 | 28,823.00 | 14,209 |
| 2024-07-11 | 29,600.00 | 29,600.00 | 28,325.00 | 29,050.00 | 28,144.81 | 11,932 |
| 2024-07-10 | 29,000.00 | 30,000.00 | 28,725.00 | 29,550.00 | 28,629.23 | 11,742 |
| 2024-07-08 | 30,000.00 | 30,000.00 | 28,513.00 | 28,854.00 | 27,954.92 | 20,050 |
| 2024-07-05 | 30,890.00 | 32,716.50 | 28,385.50 | 28,584.00 | 27,693.33 | 23,845 |
| 2024-07-04 | 29,597.00 | 31,500.00 | 29,000.00 | 30,791.50 | 29,832.04 | 6,792 |
| 2024-07-03 | 28,950.00 | 30,499.00 | 27,583.50 | 29,914.00 | 28,981.89 | 8,207 |
| 2024-07-02 | 27,544.00 | 28,187.00 | 27,351.50 | 27,984.50 | 27,112.51 | 8,136 |
| 2024-07-01 | 26,494.00 | 27,116.50 | 26,000.00 | 27,009.50 | 26,167.89 | 8,099 |
| 2024-06-28 | 26,000.00 | 27,272.00 | 25,926.00 | 26,176.50 | 25,360.85 | 8,936 |
| 2024-06-27 | 26,200.00 | 26,543.50 | 25,543.50 | 25,628.50 | 24,829.92 | 5,737 |
| 2024-06-26 | 25,549.50 | 25,699.00 | 24,934.00 | 25,683.00 | 24,882.72 | 11,760 |
| 2024-06-25 | 24,553.00 | 25,212.50 | 24,553.00 | 25,161.00 | 24,376.99 | 7,542 |
| 2024-06-24 | 27,000.00 | 27,000.00 | 24,240.00 | 24,521.00 | 23,756.93 | 18,462 |
| 2024-06-19 | 25,460.00 | 27,800.00 | 25,368.00 | 27,486.50 | 26,630.03 | 5,124 |
| 2024-06-18 | 24,777.00 | 26,776.50 | 24,777.00 | 25,368.00 | 24,577.54 | 13,864 |
| 2024-06-14 | 24,530.00 | 24,530.00 | 23,966.00 | 24,338.00 | 23,579.63 | 4,591 |
| 2024-06-13 | 25,500.00 | 26,000.00 | 23,981.50 | 24,530.00 | 23,765.65 | 6,666 |
| 2024-06-12 | 24,400.00 | 26,000.00 | 24,400.00 | 25,054.00 | 24,185.33 | 7,381 |
| 2024-06-11 | 24,500.00 | 24,500.00 | 23,697.50 | 24,140.00 | 23,303.02 | 4,291 |
| 2024-06-10 | 25,000.00 | 25,000.00 | 24,020.00 | 24,390.50 | 23,544.83 | 11,954 |
| 2024-06-07 | 23,500.00 | 24,348.00 | 23,500.00 | 23,993.00 | 23,161.11 | 5,800 |
| 2024-06-06 | 23,649.00 | 24,500.00 | 23,187.00 | 23,431.00 | 22,618.60 | 17,404 |
| 2024-06-05 | 23,021.00 | 23,900.00 | 23,021.00 | 23,622.50 | 22,803.46 | 8,283 |
| 2024-06-04 | 22,350.00 | 23,899.50 | 21,500.00 | 22,232.50 | 21,461.65 | 3,292 |
| 2024-06-03 | 21,200.00 | 22,328.00 | 20,933.00 | 22,315.00 | 21,541.29 | 7,568 |
| 2024-05-31 | 20,742.00 | 20,978.50 | 20,317.00 | 20,970.00 | 20,242.93 | 3,178 |
| 2024-05-30 | 21,000.00 | 21,000.00 | 20,280.50 | 20,721.00 | 20,002.56 | 4,816 |
| 2024-05-29 | 21,990.00 | 21,990.00 | 20,571.50 | 20,828.50 | 20,106.33 | 2,195 |
| 2024-05-28 | 22,730.00 | 22,730.00 | 21,510.00 | 21,890.00 | 21,131.03 | 7,925 |
| 2024-05-27 | 21,978.50 | 23,796.50 | 21,972.00 | 22,543.00 | 21,761.39 | 2,815 |
| 2024-05-24 | 22,873.00 | 22,873.00 | 21,616.00 | 21,965.00 | 21,203.43 | 4,245 |
| 2024-05-23 | 21,420.00 | 22,777.50 | 21,420.00 | 21,966.50 | 21,204.88 | 6,950 |
| 2024-05-22 | 20,500.00 | 21,785.50 | 20,500.00 | 21,697.00 | 20,944.72 | 6,257 |
| 2024-05-21 | 19,463.50 | 20,547.00 | 19,317.50 | 20,516.50 | 19,805.15 | 2,210 |
| 2024-05-20 | 18,690.00 | 19,541.00 | 18,690.00 | 19,436.50 | 18,762.60 | 1,480 |
| 2024-05-17 | 18,676.00 | 18,885.50 | 18,468.50 | 18,654.50 | 18,007.71 | 65 |
| 2024-05-16 | 19,252.00 | 19,252.00 | 18,533.00 | 18,603.50 | 17,958.48 | 2,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 184.8406 TWD |
| 2026-06-11 | 158.3800 TWD |
| 2026-03-17 | 158.3208 TWD |
| 2025-12-11 | 134.1167 TWD |
| 2025-09-16 | 138.5918 TWD |
| 2025-06-12 | 131.5688 TWD |
| 2025-03-18 | 114.2662 TWD |
| 2024-12-12 | 102.5329 TWD |
| 2024-09-12 | 105.3524 TWD |
| 2024-06-13 | 91.0379 TWD |
| 2024-03-18 | 91.9939 TWD |
| 2023-12-14 | 81.4806 TWD |
| 2023-09-14 | 78.4244 TWD |
| 2023-06-15 | 74.0176 TWD |
| 2023-03-16 | 76.0556 TWD |
| 2022-12-15 | 75.4198 TWD |
| 2022-06-16 | 2,101.3384 TWD |
| 2022-03-16 | 2,165.2283 TWD |
| 2021-12-16 | 2,262.5059 TWD |
| 2021-09-16 | 2,236.3975 TWD |
| 2021-06-17 | 2,028.5985 TWD |
| 2021-03-17 | 2,002.3989 TWD |
| 2020-12-17 | 2,032.3634 TWD |
| 2020-09-17 | 1,980.4467 TWD |
| 2020-06-18 | 1,929.6772 TWD |
| 2019-12-19 | 1,897.8871 TWD |
| 2019-09-19 | 1,466.5105 TWD |
| 2019-06-24 | 5,866.8110 TWD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.