Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TSM.BA stock page

Taiwan Semiconductor Manufacturing Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-184,871.505,123.504,868.505,099.504,750.564,296
2023-05-174,763.504,907.504,763.504,892.004,557.266,233
2023-05-164,503.004,662.004,503.004,613.504,297.822,882
2023-05-154,368.504,500.004,322.004,485.004,178.114,940
2023-05-124,245.504,350.004,200.004,345.004,047.692,447
2023-05-114,174.004,226.504,119.504,214.003,925.653,017
2023-05-104,237.004,270.504,212.004,251.003,960.12986
2023-05-094,448.004,448.004,250.004,275.003,982.481,240
2023-05-084,334.504,342.004,272.004,339.504,042.571,209
2023-05-054,160.004,327.004,160.004,318.504,023.003,045
2023-05-044,179.004,181.504,123.504,168.503,883.271,825
2023-05-034,239.004,263.004,100.004,109.003,827.841,238
2023-05-024,350.004,350.004,189.504,238.503,948.482,101
2023-04-284,337.004,344.504,216.004,277.503,984.816,214
2023-04-274,290.004,296.004,216.504,264.503,972.705,479
2023-04-264,261.004,290.004,076.504,261.503,969.901,857
2023-04-254,355.004,440.504,260.004,272.503,980.157,474
2023-04-244,355.004,500.004,175.004,367.004,068.182,788
2023-04-214,214.504,355.504,168.004,304.504,009.964,569
2023-04-204,251.004,400.004,250.004,310.004,015.086,461
2023-04-194,141.004,300.004,103.004,185.003,898.644,738
2023-04-184,006.004,175.003,998.504,172.003,886.533,415
2023-04-173,957.504,019.503,900.004,006.003,731.892,672
2023-04-143,931.003,959.503,873.503,915.003,647.112,123
2023-04-133,850.003,931.003,831.503,911.503,643.851,911
2023-04-123,924.503,963.503,855.003,857.003,593.084,022
2023-04-113,997.004,026.003,950.003,961.003,689.961,699
2023-04-103,981.503,997.003,928.003,985.503,712.791,726
2023-04-054,108.004,108.504,042.504,087.003,807.341,435
2023-04-044,205.004,268.004,164.504,187.503,900.971,503
2023-04-034,212.004,251.004,155.004,201.503,914.011,435
2023-03-314,131.504,212.004,131.504,198.003,910.752,113
2023-03-304,098.004,156.004,098.004,132.503,849.731,717
2023-03-294,000.004,104.503,999.504,086.003,806.411,818
2023-03-283,954.003,954.003,916.003,937.503,668.07399
2023-03-274,090.004,090.003,944.003,965.503,694.162,472
2023-03-234,107.004,209.004,040.004,088.503,808.74635
2023-03-224,200.004,203.504,087.504,106.003,825.042,133
2023-03-214,128.504,168.004,059.004,113.003,831.563,496
2023-03-204,100.004,100.003,984.004,010.003,735.611,427
2023-03-174,009.004,042.003,999.004,025.003,749.591,651
2023-03-163,850.003,980.003,820.003,977.503,705.341,265
2023-03-153,920.003,920.003,759.503,823.003,490.723,174
2023-03-143,888.003,917.003,844.503,909.503,569.702,529
2023-03-133,855.003,890.003,822.503,864.503,528.612,238
2023-03-103,835.003,870.503,793.003,835.003,501.681,464
2023-03-093,820.003,890.003,811.003,811.003,479.761,313
2023-03-083,700.003,817.003,661.003,813.003,481.59803
2023-03-073,805.503,810.003,661.003,703.003,381.152,082
2023-03-063,737.503,785.003,719.003,731.003,406.722,070
2023-03-033,704.503,704.503,631.503,694.003,372.931,215
2023-03-023,600.003,684.503,600.003,682.503,362.432,237
2023-03-013,563.003,659.003,563.003,625.003,309.93550
2023-02-283,552.003,585.003,546.003,567.003,256.971,027
2023-02-273,612.003,652.003,559.503,561.503,251.952,258
2023-02-243,601.003,608.003,566.003,577.003,266.10984
2023-02-233,640.003,757.503,640.003,670.503,351.471,220
2023-02-223,663.503,663.503,559.003,569.003,258.802,700
2023-02-173,820.003,820.003,665.503,685.003,364.711,986
2023-02-163,839.003,839.003,701.003,745.003,419.501,902
← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-16184.8406 TWD
2026-06-11158.3800 TWD
2026-03-17158.3208 TWD
2025-12-11134.1167 TWD
2025-09-16138.5918 TWD
2025-06-12131.5688 TWD
2025-03-18114.2662 TWD
2024-12-12102.5329 TWD
2024-09-12105.3524 TWD
2024-06-1391.0379 TWD
2024-03-1891.9939 TWD
2023-12-1481.4806 TWD
2023-09-1478.4244 TWD
2023-06-1574.0176 TWD
2023-03-1676.0556 TWD
2022-12-1575.4198 TWD
2022-06-162,101.3384 TWD
2022-03-162,165.2283 TWD
2021-12-162,262.5059 TWD
2021-09-162,236.3975 TWD
2021-06-172,028.5985 TWD
2021-03-172,002.3989 TWD
2020-12-172,032.3634 TWD
2020-09-171,980.4467 TWD
2020-06-181,929.6772 TWD
2019-12-191,897.8871 TWD
2019-09-191,466.5105 TWD
2019-06-245,866.8110 TWD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.