Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 9,340.00 | 10,031.00 | 9,296.50 | 9,588.00 | 9,138.89 | 1,495 |
| 2023-11-13 | 9,500.00 | 9,600.00 | 9,320.50 | 9,457.50 | 9,014.50 | 4,432 |
| 2023-11-10 | 8,811.00 | 9,581.00 | 8,748.50 | 9,482.00 | 9,037.85 | 3,636 |
| 2023-11-09 | 8,600.00 | 9,118.00 | 8,600.00 | 8,898.50 | 8,481.68 | 2,387 |
| 2023-11-08 | 8,818.00 | 9,203.50 | 8,186.50 | 8,650.00 | 8,244.82 | 3,049 |
| 2023-11-07 | 9,000.00 | 9,174.50 | 8,355.50 | 8,818.00 | 8,404.96 | 1,434 |
| 2023-11-03 | 8,931.00 | 9,014.50 | 8,808.00 | 8,925.00 | 8,506.94 | 993 |
| 2023-11-02 | 8,651.50 | 9,027.50 | 8,651.50 | 8,876.00 | 8,460.24 | 6,021 |
| 2023-11-01 | 8,230.00 | 8,627.00 | 8,145.50 | 8,599.50 | 8,196.69 | 1,934 |
| 2023-10-31 | 8,100.00 | 8,400.00 | 7,942.50 | 8,317.50 | 7,927.90 | 70 |
| 2023-10-30 | 8,200.00 | 8,415.00 | 8,015.50 | 8,061.00 | 7,683.41 | 972 |
| 2023-10-27 | 7,813.50 | 8,576.50 | 7,625.00 | 8,186.00 | 7,802.56 | 3,378 |
| 2023-10-26 | 8,166.50 | 8,711.00 | 8,000.00 | 8,224.50 | 7,839.26 | 2,842 |
| 2023-10-25 | 9,050.00 | 9,200.00 | 8,039.00 | 8,175.00 | 7,792.07 | 2,710 |
| 2023-10-24 | 9,287.50 | 9,944.50 | 8,421.00 | 9,049.50 | 8,625.61 | 1,330 |
| 2023-10-23 | 10,150.00 | 10,200.00 | 8,984.50 | 9,238.50 | 8,805.76 | 1,670 |
| 2023-10-20 | 10,095.00 | 10,294.00 | 9,860.00 | 10,207.00 | 9,728.89 | 3,319 |
| 2023-10-19 | 9,820.00 | 10,099.00 | 9,700.00 | 9,821.00 | 9,360.97 | 5,039 |
| 2023-10-18 | 9,700.00 | 9,804.50 | 9,378.50 | 9,461.00 | 9,017.84 | 1,214 |
| 2023-10-17 | 9,871.00 | 10,127.00 | 9,453.50 | 9,764.50 | 9,307.12 | 2,869 |
| 2023-10-12 | 9,850.00 | 10,003.00 | 9,544.50 | 9,863.00 | 9,401.01 | 1,422 |
| 2023-10-11 | 9,660.00 | 9,700.00 | 8,988.50 | 9,447.00 | 9,004.49 | 2,184 |
| 2023-10-10 | 9,000.00 | 9,904.50 | 8,921.00 | 9,643.50 | 9,191.79 | 2,645 |
| 2023-10-09 | 8,715.00 | 8,900.00 | 8,594.50 | 8,707.50 | 8,299.63 | 2,072 |
| 2023-10-06 | 8,700.00 | 9,142.50 | 8,520.00 | 8,572.50 | 8,170.95 | 2,834 |
| 2023-10-05 | 8,825.00 | 9,090.00 | 8,100.00 | 8,577.50 | 8,175.72 | 1,276 |
| 2023-10-04 | 8,220.00 | 8,727.50 | 8,210.00 | 8,664.00 | 8,258.17 | 2,002 |
| 2023-10-03 | 8,090.00 | 8,301.50 | 7,897.50 | 8,151.50 | 7,769.67 | 2,421 |
| 2023-10-02 | 7,930.00 | 8,197.50 | 7,930.00 | 8,081.50 | 7,702.95 | 2,300 |
| 2023-09-29 | 7,999.00 | 8,099.50 | 7,783.50 | 7,929.00 | 7,557.60 | 2,254 |
| 2023-09-28 | 7,595.50 | 7,901.00 | 7,595.50 | 7,865.00 | 7,496.59 | 3,133 |
| 2023-09-27 | 7,200.00 | 7,507.00 | 7,200.00 | 7,494.50 | 7,143.45 | 21,432 |
| 2023-09-26 | 7,260.00 | 7,311.00 | 7,170.00 | 7,260.50 | 6,920.41 | 1,178 |
| 2023-09-25 | 7,128.00 | 7,274.00 | 7,094.00 | 7,255.00 | 6,915.17 | 2,406 |
| 2023-09-22 | 7,131.00 | 7,244.00 | 7,128.00 | 7,147.50 | 6,812.70 | 1,805 |
| 2023-09-21 | 7,145.00 | 7,222.00 | 7,018.50 | 7,092.50 | 6,760.28 | 1,646 |
| 2023-09-20 | 7,201.00 | 7,321.50 | 7,196.00 | 7,208.50 | 6,870.85 | 1,319 |
| 2023-09-19 | 7,210.00 | 7,258.50 | 7,153.50 | 7,244.50 | 6,905.16 | 3,099 |
| 2023-09-18 | 7,304.00 | 7,365.00 | 7,213.50 | 7,236.50 | 6,897.53 | 2,331 |
| 2023-09-15 | 7,600.00 | 7,600.00 | 7,257.00 | 7,304.00 | 6,961.87 | 3,457 |
| 2023-09-14 | 7,599.00 | 7,628.00 | 7,466.50 | 7,546.50 | 7,193.01 | 1,354 |
| 2023-09-13 | 7,540.50 | 7,600.00 | 7,441.00 | 7,533.50 | 7,106.04 | 2,235 |
| 2023-09-12 | 7,377.50 | 7,505.00 | 7,377.50 | 7,448.50 | 7,025.87 | 2,189 |
| 2023-09-11 | 7,400.00 | 7,404.50 | 7,240.50 | 7,332.50 | 6,916.45 | 1,932 |
| 2023-09-08 | 7,400.00 | 7,444.00 | 7,283.00 | 7,325.00 | 6,909.37 | 4,216 |
| 2023-09-07 | 7,755.00 | 7,760.00 | 7,361.00 | 7,380.50 | 6,961.73 | 4,289 |
| 2023-09-06 | 8,100.00 | 8,100.00 | 7,746.50 | 7,776.00 | 7,334.78 | 3,416 |
| 2023-09-05 | 8,123.50 | 8,123.50 | 7,827.50 | 8,011.00 | 7,556.45 | 2,510 |
| 2023-09-04 | 8,000.00 | 8,000.00 | 7,400.00 | 7,982.50 | 7,529.57 | 1,146 |
| 2023-09-01 | 8,100.00 | 8,216.50 | 7,900.00 | 7,950.50 | 7,499.38 | 3,252 |
| 2023-08-31 | 8,500.00 | 8,500.00 | 8,068.50 | 8,086.00 | 7,627.20 | 5,737 |
| 2023-08-30 | 8,798.00 | 8,798.00 | 8,256.50 | 8,452.00 | 7,972.43 | 6,872 |
| 2023-08-29 | 8,262.00 | 8,539.00 | 8,234.50 | 8,520.50 | 8,037.04 | 2,714 |
| 2023-08-28 | 7,967.50 | 8,261.50 | 7,967.50 | 8,229.50 | 7,762.55 | 3,536 |
| 2023-08-25 | 7,850.00 | 7,990.00 | 7,784.50 | 7,964.00 | 7,512.12 | 2,238 |
| 2023-08-24 | 7,920.00 | 7,980.00 | 7,720.00 | 7,824.00 | 7,380.06 | 3,122 |
| 2023-08-23 | 7,615.00 | 7,905.00 | 7,615.00 | 7,871.50 | 7,424.87 | 7,686 |
| 2023-08-22 | 7,550.00 | 7,709.50 | 7,550.00 | 7,615.00 | 7,182.92 | 5,522 |
| 2023-08-18 | 7,670.00 | 7,670.00 | 7,352.00 | 7,557.50 | 7,128.68 | 3,097 |
| 2023-08-17 | 7,411.50 | 7,632.00 | 7,351.00 | 7,613.50 | 7,181.50 | 5,730 |
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.