Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3,045.00	3,066.00	2,981.00	3,037.00	2,702.42	1,395
2022-11-18	3,088.00	3,088.00	3,010.00	3,052.00	2,715.77	4,357
2022-11-17	2,958.00	3,055.00	2,898.50	3,053.00	2,716.66	7,988
2022-11-16	77,538.50	78,086.00	76,551.50	77,912.50	69,329.12	236
2022-11-15	77,690.00	77,773.50	75,114.00	77,456.00	68,922.91	637
2022-11-14	68,648.00	68,648.00	67,155.00	68,280.00	60,757.80	58
2022-11-11	67,014.50	69,115.00	67,014.50	68,800.00	61,220.52	193
2022-11-10	62,200.00	65,179.00	62,072.50	65,179.00	57,998.43	103
2022-11-09	60,397.00	60,600.00	59,893.50	59,970.00	53,363.29	135
2022-11-08	58,876.50	59,660.00	58,729.00	59,310.00	52,776.00	69
2022-11-07	56,508.50	57,169.50	56,500.00	56,985.00	50,707.14	386
2022-11-04	56,163.00	57,054.50	56,163.00	56,772.00	50,517.60	44
2022-11-03	54,915.50	55,629.00	54,915.50	55,430.50	49,323.89	329
2022-11-02	56,726.00	56,761.50	55,250.00	55,250.00	49,163.28	349
2022-11-01	57,698.00	57,698.00	56,263.00	56,263.00	50,064.68	355
2022-10-31	56,804.50	57,480.00	56,509.00	57,044.00	50,759.64	352
2022-10-28	55,809.50	56,890.00	55,310.50	56,890.00	50,622.60	262
2022-10-27	56,910.50	57,001.00	56,538.00	56,561.00	50,329.85	17
2022-10-26	56,200.50	56,690.50	55,922.00	55,965.00	49,799.51	110
2022-10-25	55,965.00	56,282.00	55,710.00	56,175.00	49,986.37	404
2022-10-24	55,590.50	56,000.00	54,820.00	56,000.00	49,830.65	79
2022-10-21	57,500.00	57,985.00	57,000.00	57,801.00	51,433.24	130
2022-10-20	58,846.00	59,369.50	57,914.50	58,129.00	51,725.11	149
2022-10-19	58,092.50	58,265.00	57,641.50	57,967.50	51,581.40	213
2022-10-18	59,525.00	59,525.00	57,680.00	58,280.00	51,859.47	409
2022-10-17	60,371.50	60,642.00	59,780.00	60,070.50	53,452.72	242
2022-10-14	61,527.00	62,017.50	60,336.50	60,471.00	53,809.10	367
2022-10-13	61,000.00	65,350.00	61,000.00	62,967.00	56,030.12	728
2022-10-12	58,313.00	59,050.00	58,313.00	58,998.50	52,498.82	452
2022-10-11	59,307.50	59,307.50	57,619.00	58,080.50	51,681.95	1,686
2022-10-06	69,197.50	69,400.00	68,502.50	68,817.00	61,235.64	200
2022-10-05	67,901.00	69,863.00	67,901.00	69,831.50	62,138.38	309
2022-10-04	66,740.00	67,776.00	66,487.00	67,520.50	60,081.97	180
2022-10-03	63,798.00	64,400.00	63,411.50	64,393.50	57,299.47	443
2022-09-30	63,689.50	64,237.00	63,689.50	64,192.50	57,120.61	763
2022-09-29	64,461.00	64,476.00	62,726.00	63,100.00	56,148.47	826
2022-09-28	65,161.50	66,108.00	65,079.00	66,108.00	58,825.08	814
2022-09-27	68,058.50	68,067.50	66,119.50	67,200.00	59,796.78	714
2022-09-26	69,457.00	69,476.00	67,720.00	68,064.50	60,566.04	802
2022-09-23	70,178.00	70,178.00	68,809.00	69,287.00	61,653.86	152
2022-09-22	70,172.00	71,530.00	70,172.00	71,412.00	63,544.76	1,444
2022-09-21	70,802.50	72,395.00	70,595.00	71,500.00	63,623.06	273
2022-09-20	70,889.50	71,010.50	69,921.50	70,836.00	63,032.22	616
2022-09-19	69,717.00	71,221.00	69,717.00	71,205.00	63,360.56	820
2022-09-16	69,841.00	70,423.00	69,383.00	70,355.00	62,604.21	428
2022-09-15	67,567.50	69,335.50	67,567.50	69,197.50	61,574.22	123
2022-09-14	66,900.00	67,813.50	66,900.00	67,450.00	60,019.24	240
2022-09-13	67,169.50	67,556.50	66,334.00	66,334.00	59,026.19	238
2022-09-12	69,111.00	69,240.00	68,824.50	69,076.00	61,466.11	57
2022-09-09	69,200.00	69,200.00	68,840.00	68,990.00	61,389.58	15
2022-09-08	67,186.00	68,328.00	67,186.00	68,262.00	60,741.78	7
2022-09-07	67,578.50	68,097.50	67,200.00	67,918.00	60,435.68	65
2022-09-06	69,500.00	69,500.00	67,806.50	68,680.00	61,113.74	180
2022-09-05	71,500.00	71,500.00	71,500.00	71,500.00	63,623.06	2
2022-09-01	71,237.50	71,676.50	71,115.00	71,417.00	63,549.21	32
2022-08-31	74,715.50	74,715.50	73,655.00	74,233.50	66,055.42	32
2022-08-30	72,430.00	73,500.00	72,410.00	73,497.50	65,400.51	180
2022-08-29	73,230.00	73,240.00	72,690.00	73,150.00	65,091.29	139
2022-08-26	77,600.00	77,859.50	74,890.00	74,890.00	66,639.60	92
2022-08-25	77,514.50	78,885.00	77,514.50	77,543.00	69,000.33	47

← NewerPage 17 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.