Taiwan Semiconductor Manufacturing Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	18,308.00	20,200.00	16,659.50	17,000.50	16,318.86	3,127
2024-02-09	18,499.00	19,174.00	17,900.00	18,306.50	17,572.49	4,930
2024-02-08	17,550.00	18,680.00	17,122.50	18,437.00	17,697.76	5,295
2024-02-07	16,700.00	17,716.00	16,625.00	17,512.00	16,809.85	4,260
2024-02-06	17,200.00	17,763.50	16,402.50	16,624.50	15,957.93	6,032
2024-02-05	16,430.00	17,233.00	16,430.00	17,110.00	16,423.97	3,079
2024-02-02	16,300.00	17,091.50	15,994.00	16,570.00	15,905.62	2,052
2024-02-01	16,000.00	16,425.00	15,357.00	16,271.00	15,618.61	1,308
2024-01-31	16,400.00	16,425.00	15,419.00	15,730.50	15,099.78	3,109
2024-01-30	16,500.00	16,851.00	16,127.50	16,319.50	15,665.16	1,575
2024-01-29	16,000.00	16,700.00	16,000.00	16,341.00	15,685.80	2,131
2024-01-26	16,670.00	17,173.50	15,878.50	16,096.50	15,451.10	4,034
2024-01-25	16,860.00	17,789.50	16,600.00	16,720.50	16,050.08	2,806
2024-01-24	16,385.00	17,102.00	16,200.00	16,848.00	16,172.47	2,670
2024-01-23	16,500.00	17,365.00	16,200.00	16,270.00	15,617.65	3,098
2024-01-22	16,900.00	16,980.00	16,141.00	16,447.00	15,787.55	4,462
2024-01-19	15,918.00	16,699.00	15,918.00	16,659.00	15,991.05	6,384
2024-01-18	15,005.00	16,999.00	15,005.00	15,916.50	15,278.32	8,038
2024-01-17	13,700.00	14,500.00	13,541.00	14,338.50	13,763.59	5,491
2024-01-16	13,600.00	13,800.00	12,455.00	13,684.50	13,135.81	3,073
2024-01-15	12,573.50	13,900.00	12,360.00	13,619.50	13,073.42	904
2024-01-12	13,085.50	13,307.50	12,603.00	12,735.00	12,224.38	749
2024-01-11	13,291.00	14,300.00	12,520.00	13,085.50	12,560.83	1,808
2024-01-10	13,998.00	14,236.50	13,134.00	13,291.00	12,758.09	3,083
2024-01-09	14,092.00	14,197.00	13,305.00	13,538.50	12,995.67	1,710
2024-01-08	12,780.00	13,717.50	12,680.00	13,550.50	13,007.19	3,209
2024-01-05	12,000.00	12,694.00	11,960.00	12,552.50	12,049.20	2,247
2024-01-04	11,648.00	12,055.00	11,000.00	11,993.00	11,512.14	2,102
2024-01-03	11,000.00	11,699.50	10,500.00	11,646.50	11,179.53	5,260
2024-01-02	11,374.00	11,990.00	10,486.50	11,111.00	10,665.50	6,410
2023-12-29	11,000.00	11,694.00	10,802.50	11,316.50	10,862.76	882
2023-12-28	10,200.00	11,075.00	10,000.00	10,902.00	10,464.88	4,897
2023-12-27	10,350.00	10,550.00	10,001.00	10,130.50	9,724.31	2,506
2023-12-26	10,817.00	10,998.50	10,355.00	10,416.00	9,998.37	1,227
2023-12-22	10,700.00	11,200.00	10,405.00	10,815.00	10,381.37	826
2023-12-21	10,700.00	11,156.00	10,548.00	10,742.00	10,311.29	1,571
2023-12-20	10,475.00	10,900.00	10,100.00	10,548.00	10,125.07	3,075
2023-12-19	11,000.00	11,188.50	10,820.00	10,908.50	10,471.12	1,981
2023-12-18	11,356.50	11,800.00	10,400.00	10,820.00	10,386.17	2,495
2023-12-15	11,560.00	12,000.00	11,155.00	11,356.50	10,901.16	1,160
2023-12-14	11,499.00	11,892.50	11,231.50	11,646.50	11,179.53	1,672
2023-12-13	12,500.00	13,219.50	10,508.00	11,568.00	11,026.14	2,174
2023-12-12	11,400.00	11,825.50	11,203.50	11,649.00	11,103.35	2,841
2023-12-11	11,000.00	11,593.50	10,750.50	11,286.50	10,757.83	2,759
2023-12-07	10,297.00	11,050.00	10,160.50	10,990.00	10,475.22	3,362
2023-12-06	9,873.00	10,297.00	9,763.00	10,160.50	9,684.57	3,563
2023-12-05	9,430.00	10,014.50	9,100.00	9,842.00	9,380.99	2,517
2023-12-04	9,672.00	10,800.00	9,303.00	9,437.50	8,995.44	1,183
2023-12-01	9,085.00	9,994.50	8,911.00	9,868.50	9,406.25	1,946
2023-11-30	9,100.00	9,172.00	8,612.50	9,085.00	8,659.45	912
2023-11-29	9,100.00	9,500.00	8,416.00	9,084.50	8,658.97	1,691
2023-11-28	9,400.00	9,949.00	8,600.50	9,105.50	8,678.99	977
2023-11-27	9,950.00	10,100.00	8,819.00	9,400.00	8,959.69	2,489
2023-11-24	10,400.00	10,754.50	9,510.00	9,936.50	9,471.06	3,615
2023-11-23	10,440.00	10,450.00	9,602.00	10,299.50	9,817.06	881
2023-11-22	9,900.00	11,065.00	9,140.00	10,174.50	9,697.92	1,559
2023-11-21	10,999.00	10,999.00	9,100.00	9,665.50	9,212.76	873
2023-11-17	9,500.00	9,872.50	9,280.00	9,641.00	9,189.41	2,462
2023-11-16	9,970.00	10,170.00	9,371.00	9,541.00	9,094.09	1,483
2023-11-15	9,600.00	10,073.00	9,526.00	9,662.50	9,209.90	3,935

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.