Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 18,655.50 | 18,923.00 | 18,653.50 | 18,874.50 | 18,220.08 | 3,270 |
| 2024-05-14 | 17,475.00 | 18,331.00 | 17,475.00 | 18,323.00 | 17,687.70 | 1,514 |
| 2024-05-13 | 18,000.00 | 18,000.00 | 17,455.00 | 17,492.00 | 16,885.52 | 1,831 |
| 2024-05-10 | 17,933.00 | 18,160.00 | 17,783.50 | 17,890.50 | 17,270.20 | 4,316 |
| 2024-05-09 | 17,029.50 | 17,235.50 | 16,912.00 | 17,216.00 | 16,619.09 | 1,102 |
| 2024-05-08 | 17,328.50 | 17,463.00 | 17,020.00 | 17,147.00 | 16,552.48 | 2,514 |
| 2024-05-07 | 17,649.00 | 17,649.00 | 17,140.50 | 17,215.00 | 16,618.12 | 1,885 |
| 2024-05-06 | 17,682.00 | 17,682.00 | 17,260.00 | 17,636.00 | 17,024.52 | 2,925 |
| 2024-05-03 | 17,400.00 | 17,705.00 | 17,400.00 | 17,648.50 | 17,036.59 | 2,687 |
| 2024-05-02 | 16,657.00 | 16,990.00 | 16,224.50 | 16,926.00 | 16,339.14 | 2,945 |
| 2024-04-30 | 16,778.00 | 17,031.00 | 16,621.50 | 16,703.50 | 16,124.36 | 1,650 |
| 2024-04-29 | 16,700.00 | 16,859.00 | 16,404.50 | 16,780.50 | 16,198.69 | 2,571 |
| 2024-04-26 | 16,500.00 | 16,840.00 | 16,411.00 | 16,695.00 | 16,116.15 | 372 |
| 2024-04-25 | 15,600.00 | 16,535.00 | 15,424.00 | 16,409.00 | 15,840.07 | 3,040 |
| 2024-04-24 | 15,700.00 | 15,956.50 | 15,400.00 | 15,576.00 | 15,035.95 | 4,598 |
| 2024-04-23 | 15,400.00 | 15,669.50 | 15,400.00 | 15,604.00 | 15,062.98 | 2,016 |
| 2024-04-22 | 15,290.00 | 15,380.00 | 15,000.00 | 15,306.00 | 14,775.31 | 4,201 |
| 2024-04-19 | 15,500.00 | 15,500.00 | 15,000.00 | 15,193.50 | 14,666.71 | 3,241 |
| 2024-04-18 | 16,400.00 | 16,400.00 | 15,436.50 | 15,643.00 | 15,100.62 | 5,433 |
| 2024-04-17 | 16,794.50 | 16,874.00 | 16,232.00 | 16,453.50 | 15,883.02 | 5,459 |
| 2024-04-16 | 16,500.00 | 16,809.00 | 16,362.00 | 16,722.00 | 16,142.21 | 5,535 |
| 2024-04-15 | 17,266.00 | 17,848.00 | 16,624.00 | 16,774.50 | 16,192.89 | 13,679 |
| 2024-04-12 | 16,766.00 | 16,918.50 | 16,575.00 | 16,696.00 | 16,117.12 | 2,763 |
| 2024-04-11 | 17,045.00 | 17,196.50 | 16,766.00 | 17,155.00 | 16,560.20 | 31 |
| 2024-04-10 | 17,000.00 | 17,232.00 | 16,885.00 | 17,022.00 | 16,431.81 | 9,926 |
| 2024-04-09 | 16,523.00 | 16,940.00 | 16,489.50 | 16,910.50 | 16,324.18 | 7,721 |
| 2024-04-08 | 16,436.00 | 16,984.50 | 16,400.00 | 16,489.50 | 15,917.78 | 3,303 |
| 2024-04-05 | 16,300.00 | 16,466.00 | 16,088.50 | 16,409.00 | 15,840.07 | 4,200 |
| 2024-04-04 | 17,300.00 | 17,987.00 | 16,351.00 | 16,435.50 | 15,865.65 | 6,852 |
| 2024-04-03 | 17,000.00 | 17,188.00 | 16,667.00 | 16,815.50 | 16,232.47 | 4,713 |
| 2024-03-27 | 17,000.00 | 17,000.00 | 16,355.00 | 16,486.00 | 15,914.40 | 3,201 |
| 2024-03-26 | 16,895.00 | 17,167.50 | 16,762.50 | 16,984.00 | 16,395.13 | 2,928 |
| 2024-03-25 | 17,300.00 | 17,300.00 | 16,839.00 | 16,874.00 | 16,288.94 | 6,679 |
| 2024-03-22 | 17,165.50 | 17,309.50 | 16,982.50 | 17,177.50 | 16,581.92 | 1,538 |
| 2024-03-21 | 17,020.00 | 17,400.50 | 17,000.00 | 17,088.00 | 16,495.52 | 9,662 |
| 2024-03-20 | 16,300.00 | 16,767.00 | 16,300.00 | 16,672.00 | 16,093.95 | 8,624 |
| 2024-03-19 | 16,666.00 | 16,666.00 | 15,919.00 | 16,293.50 | 15,728.57 | 11,602 |
| 2024-03-18 | 16,500.00 | 16,900.00 | 16,318.00 | 16,443.00 | 15,872.89 | 5,755 |
| 2024-03-15 | 16,300.00 | 16,381.50 | 15,898.00 | 16,336.50 | 15,681.48 | 6,567 |
| 2024-03-14 | 16,660.00 | 16,725.00 | 16,317.50 | 16,470.00 | 15,809.63 | 10,267 |
| 2024-03-13 | 17,158.00 | 17,372.50 | 16,543.50 | 16,605.50 | 15,939.69 | 7,401 |
| 2024-03-12 | 15,755.00 | 17,648.50 | 15,755.00 | 17,251.00 | 16,559.31 | 12,033 |
| 2024-03-11 | 17,149.00 | 17,149.00 | 15,754.00 | 15,836.00 | 15,201.05 | 6,016 |
| 2024-03-08 | 17,900.00 | 18,500.00 | 16,780.00 | 17,140.50 | 16,453.24 | 16,887 |
| 2024-03-07 | 16,700.00 | 17,352.00 | 16,412.50 | 17,263.50 | 16,571.31 | 25,924 |
| 2024-03-06 | 15,601.00 | 16,499.00 | 15,600.50 | 16,105.50 | 15,459.74 | 4,018 |
| 2024-03-05 | 16,899.00 | 16,899.00 | 15,489.00 | 15,540.50 | 14,917.40 | 6,069 |
| 2024-03-04 | 16,900.00 | 17,600.00 | 16,200.50 | 16,527.00 | 15,864.34 | 17,830 |
| 2024-03-01 | 15,350.00 | 16,644.50 | 15,350.00 | 16,447.50 | 15,788.03 | 3,279 |
| 2024-02-29 | 15,144.00 | 15,900.00 | 15,140.00 | 15,316.50 | 14,702.38 | 2,223 |
| 2024-02-28 | 15,780.00 | 16,000.00 | 14,887.50 | 15,140.50 | 14,533.43 | 1,942 |
| 2024-02-27 | 15,962.00 | 16,065.50 | 15,653.00 | 15,659.00 | 15,031.15 | 1,357 |
| 2024-02-26 | 16,200.00 | 16,900.00 | 15,160.00 | 15,963.00 | 15,322.96 | 1,665 |
| 2024-02-23 | 15,815.00 | 16,404.00 | 15,453.50 | 15,983.50 | 15,342.63 | 5,390 |
| 2024-02-22 | 15,601.00 | 16,217.00 | 15,601.00 | 15,835.00 | 15,200.09 | 9,746 |
| 2024-02-21 | 16,000.00 | 16,285.00 | 15,292.50 | 15,368.50 | 14,752.29 | 3,809 |
| 2024-02-20 | 16,100.00 | 16,500.00 | 15,375.50 | 15,845.00 | 15,209.69 | 7,461 |
| 2024-02-19 | 16,000.00 | 17,900.00 | 14,590.50 | 16,077.50 | 15,432.87 | 1,018 |
| 2024-02-16 | 16,520.00 | 16,800.00 | 15,400.00 | 15,654.00 | 15,026.35 | 4,123 |
| 2024-02-15 | 17,001.00 | 17,500.00 | 16,300.00 | 16,731.50 | 16,060.64 | 2,391 |
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.