Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 7,250.00 | 7,411.50 | 7,247.50 | 7,374.50 | 6,956.07 | 3,416 |
| 2023-08-15 | 6,890.00 | 7,200.00 | 6,718.50 | 7,179.50 | 6,772.13 | 3,007 |
| 2023-08-14 | 6,200.50 | 6,890.00 | 6,200.00 | 6,804.50 | 6,418.41 | 2,554 |
| 2023-08-11 | 6,579.00 | 6,579.00 | 6,090.00 | 6,157.50 | 5,808.12 | 7,492 |
| 2023-08-10 | 6,300.00 | 6,399.00 | 6,264.50 | 6,307.50 | 5,949.61 | 2,255 |
| 2023-08-09 | 6,320.00 | 6,347.00 | 6,170.00 | 6,210.00 | 5,857.64 | 3,970 |
| 2023-08-08 | 6,400.00 | 6,500.00 | 6,247.00 | 6,277.00 | 5,920.84 | 4,054 |
| 2023-08-07 | 6,364.50 | 6,411.50 | 6,265.00 | 6,393.50 | 6,030.73 | 5,388 |
| 2023-08-04 | 6,208.50 | 6,355.00 | 6,093.50 | 6,268.00 | 5,912.35 | 3,397 |
| 2023-08-03 | 6,010.00 | 6,144.50 | 5,970.00 | 6,073.50 | 5,728.89 | 2,057 |
| 2023-08-02 | 6,265.00 | 6,265.00 | 5,959.50 | 6,040.50 | 5,697.76 | 3,207 |
| 2023-08-01 | 6,108.00 | 6,163.00 | 6,050.00 | 6,144.50 | 5,795.86 | 1,619 |
| 2023-07-31 | 6,200.00 | 6,200.00 | 5,963.50 | 6,105.50 | 5,759.07 | 3,146 |
| 2023-07-28 | 5,982.50 | 6,150.00 | 5,982.50 | 6,142.50 | 5,793.97 | 2,646 |
| 2023-07-27 | 6,036.50 | 6,166.00 | 5,974.50 | 5,980.50 | 5,641.16 | 2,398 |
| 2023-07-26 | 6,055.00 | 6,055.00 | 5,954.00 | 6,033.00 | 5,690.68 | 5,245 |
| 2023-07-25 | 5,870.50 | 6,093.00 | 5,870.50 | 6,050.00 | 5,706.72 | 2,841 |
| 2023-07-24 | 5,850.00 | 5,870.00 | 5,735.00 | 5,850.50 | 5,518.54 | 2,358 |
| 2023-07-21 | 5,759.00 | 5,799.00 | 5,650.00 | 5,783.00 | 5,454.87 | 4,635 |
| 2023-07-20 | 6,000.00 | 6,000.00 | 5,742.00 | 5,763.50 | 5,436.48 | 5,074 |
| 2023-07-19 | 6,086.00 | 6,143.00 | 6,015.00 | 6,075.00 | 5,730.30 | 7,368 |
| 2023-07-18 | 6,235.00 | 6,235.00 | 6,018.50 | 6,087.00 | 5,741.62 | 3,697 |
| 2023-07-17 | 6,400.00 | 6,400.00 | 6,143.00 | 6,235.00 | 5,881.22 | 1,978 |
| 2023-07-14 | 6,178.00 | 6,400.00 | 6,178.00 | 6,322.00 | 5,963.29 | 2,029 |
| 2023-07-13 | 6,210.00 | 6,210.00 | 5,960.00 | 6,171.50 | 5,821.33 | 3,324 |
| 2023-07-12 | 5,802.00 | 6,200.00 | 5,802.00 | 6,015.00 | 5,673.70 | 4,130 |
| 2023-07-11 | 5,735.00 | 5,817.00 | 5,715.50 | 5,802.00 | 5,472.79 | 2,410 |
| 2023-07-10 | 5,781.00 | 5,781.00 | 5,688.50 | 5,690.50 | 5,367.62 | 711 |
| 2023-07-07 | 5,700.00 | 5,830.00 | 5,700.00 | 5,767.00 | 5,439.78 | 1,230 |
| 2023-07-06 | 5,745.00 | 5,745.00 | 5,609.50 | 5,713.50 | 5,389.31 | 1,715 |
| 2023-07-05 | 6,050.00 | 6,050.00 | 5,728.00 | 5,749.50 | 5,423.27 | 2,888 |
| 2023-07-04 | 5,842.00 | 6,100.00 | 5,840.00 | 6,005.00 | 5,664.27 | 967 |
| 2023-07-03 | 5,785.00 | 5,900.00 | 5,525.50 | 5,839.00 | 5,507.69 | 1,242 |
| 2023-06-30 | 5,680.00 | 5,800.00 | 5,630.00 | 5,763.00 | 5,436.00 | 2,026 |
| 2023-06-29 | 5,690.00 | 5,711.50 | 5,630.00 | 5,680.50 | 5,358.18 | 1,891 |
| 2023-06-28 | 5,736.00 | 5,777.00 | 5,640.50 | 5,691.00 | 5,368.09 | 2,832 |
| 2023-06-27 | 5,745.50 | 5,825.00 | 5,658.00 | 5,781.00 | 5,452.98 | 2,505 |
| 2023-06-26 | 5,848.50 | 5,917.50 | 5,650.00 | 5,688.50 | 5,365.73 | 2,805 |
| 2023-06-23 | 5,799.00 | 5,884.00 | 5,735.00 | 5,854.50 | 5,522.31 | 2,750 |
| 2023-06-22 | 5,729.50 | 5,875.00 | 5,729.50 | 5,862.00 | 5,529.39 | 6,809 |
| 2023-06-21 | 5,845.50 | 5,845.50 | 5,665.00 | 5,729.50 | 5,404.40 | 3,776 |
| 2023-06-16 | 5,955.00 | 5,980.00 | 5,863.50 | 5,916.00 | 5,580.32 | 2,257 |
| 2023-06-15 | 5,928.00 | 5,960.50 | 5,899.50 | 5,954.00 | 5,616.17 | 2,751 |
| 2023-06-14 | 5,983.00 | 5,995.00 | 5,866.00 | 5,961.00 | 5,553.11 | 20,082 |
| 2023-06-13 | 5,960.00 | 6,057.00 | 5,928.50 | 5,949.00 | 5,541.93 | 10,883 |
| 2023-06-12 | 5,800.00 | 5,996.00 | 5,800.00 | 5,959.50 | 5,551.71 | 3,327 |
| 2023-06-09 | 5,721.00 | 5,790.00 | 5,667.50 | 5,696.50 | 5,306.71 | 1,672 |
| 2023-06-08 | 5,506.50 | 5,579.50 | 5,470.00 | 5,558.50 | 5,178.15 | 2,256 |
| 2023-06-07 | 5,581.50 | 5,652.50 | 5,463.50 | 5,503.50 | 5,126.92 | 1,780 |
| 2023-06-06 | 5,500.00 | 5,538.50 | 5,388.00 | 5,489.50 | 5,113.88 | 2,034 |
| 2023-06-05 | 5,399.00 | 5,439.00 | 5,349.00 | 5,424.50 | 5,053.32 | 2,672 |
| 2023-06-02 | 5,544.50 | 5,544.50 | 5,384.00 | 5,466.00 | 5,091.98 | 3,044 |
| 2023-06-01 | 5,400.00 | 5,510.00 | 5,400.00 | 5,461.50 | 5,087.79 | 2,685 |
| 2023-05-31 | 5,426.00 | 5,426.00 | 5,320.00 | 5,349.50 | 4,983.45 | 4,512 |
| 2023-05-30 | 5,676.50 | 5,700.00 | 5,488.00 | 5,533.00 | 5,154.40 | 4,470 |
| 2023-05-29 | 5,500.00 | 5,800.00 | 5,220.00 | 5,543.50 | 5,164.18 | 2,441 |
| 2023-05-24 | 4,972.50 | 4,972.50 | 4,872.50 | 4,901.50 | 4,566.11 | 1,344 |
| 2023-05-23 | 5,013.50 | 5,023.50 | 4,948.00 | 4,948.50 | 4,609.89 | 3,175 |
| 2023-05-22 | 5,055.00 | 5,064.00 | 4,970.50 | 5,031.00 | 4,686.75 | 2,298 |
| 2023-05-19 | 5,108.50 | 5,108.50 | 5,000.00 | 5,080.00 | 4,732.40 | 3,661 |
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.