Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2023-02-153,821.503,835.003,722.003,785.003,456.023,442
2023-02-143,935.004,068.003,902.504,010.003,661.471,206
2023-02-133,978.003,978.003,885.503,953.503,609.881,402
2023-02-104,000.004,000.003,872.003,931.003,589.332,180
2023-02-093,810.004,027.003,810.003,954.003,610.332,023
2023-02-083,915.003,915.003,837.003,837.003,503.50966
2023-02-073,735.003,828.003,691.003,806.003,475.201,743
2023-02-063,858.003,858.003,671.503,718.003,394.855,015
2023-02-033,947.503,949.003,838.003,839.003,505.331,557
2023-02-023,987.003,987.003,873.503,915.003,574.722,415
2023-02-013,784.003,891.003,776.003,858.003,522.681,855
2023-01-313,818.503,818.503,695.003,773.503,445.522,581
2023-01-303,855.003,899.003,810.003,810.003,478.851,808
2023-01-273,888.503,888.503,800.003,832.003,498.941,386
2023-01-263,845.503,847.503,776.003,818.503,486.613,398
2023-01-253,800.003,821.003,680.003,780.503,451.913,567
2023-01-243,870.004,100.003,751.003,811.503,480.225,665
2023-01-233,700.003,850.003,690.003,832.003,498.944,678
2023-01-203,586.503,666.503,580.003,650.003,332.766,537
2023-01-193,544.503,563.503,425.003,558.003,248.752,388
2023-01-183,620.003,621.503,465.503,519.003,213.143,126
2023-01-173,510.003,596.003,440.003,590.003,277.973,308
2023-01-163,400.003,600.003,383.503,555.003,246.012,009
2023-01-133,297.003,383.503,264.003,383.503,089.422,961
2023-01-123,146.503,371.003,146.503,330.003,040.577,699
2023-01-113,012.003,050.002,967.003,041.502,777.143,427
2023-01-102,970.003,100.002,970.003,000.002,739.251,089
2023-01-092,980.003,079.002,980.002,992.002,731.953,444
2023-01-062,903.502,970.002,890.002,965.502,707.752,424
2023-01-052,900.002,917.002,863.502,888.002,636.99705
2023-01-042,850.002,911.502,848.002,887.502,636.531,356
2023-01-032,885.502,908.502,782.002,839.002,592.244,109
2023-01-022,915.003,072.002,911.002,930.002,675.34776
2022-12-302,875.002,900.002,725.502,836.002,589.511,082
2022-12-292,910.002,990.002,843.502,881.002,630.59950
2022-12-282,830.002,873.002,776.502,810.002,565.771,990
2022-12-273,020.003,020.002,790.002,799.502,556.182,610
2022-12-262,900.002,900.002,760.002,900.002,647.94290
2022-12-232,780.002,813.002,736.502,781.502,539.746,646
2022-12-222,885.002,885.002,767.502,803.502,559.831,980
2022-12-212,900.002,900.002,813.002,872.002,622.381,968
2022-12-202,877.003,010.002,777.502,791.502,548.87379
2022-12-192,821.502,864.502,800.502,814.002,569.421,140
2022-12-162,870.002,895.002,812.502,821.002,575.811,775
2022-12-152,953.002,953.002,851.002,883.002,632.421,618
2022-12-143,050.003,050.002,934.502,955.002,629.461,599
2022-12-133,029.503,032.502,947.002,964.502,637.912,823
2022-12-123,000.003,040.502,930.002,968.502,641.472,006
2022-12-073,053.503,053.502,967.002,991.002,661.498,245
2022-12-063,000.003,040.502,980.003,026.502,693.082,809
2022-12-052,999.003,000.502,946.002,990.002,660.601,099
2022-12-022,965.002,979.502,940.002,977.502,649.482,371
2022-12-013,000.003,030.002,934.502,986.502,657.499,027
2022-11-302,930.002,986.502,866.502,982.002,653.487,312
2022-11-292,883.502,883.502,820.002,860.002,544.921,067
2022-11-282,935.002,942.002,828.002,846.502,532.913,116
2022-11-253,010.003,037.002,924.002,998.002,667.723,170
2022-11-243,116.003,116.003,043.003,080.002,740.69328
2022-11-233,046.003,064.002,975.502,976.502,648.5926,061
2022-11-223,045.003,066.002,981.003,037.002,702.421,395
← NewerPage 16 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.