Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 77,000.00 | 77,570.00 | 76,572.00 | 76,808.00 | 68,346.30 | 46 |
| 2022-08-23 | 76,800.00 | 77,780.00 | 76,800.00 | 77,415.00 | 68,886.43 | 27 |
| 2022-08-22 | 77,380.00 | 78,000.00 | 76,256.00 | 76,317.00 | 67,909.39 | 90 |
| 2022-08-19 | 78,073.00 | 79,520.00 | 78,073.00 | 78,958.50 | 70,259.88 | 72 |
| 2022-08-18 | 76,675.00 | 79,120.00 | 76,365.00 | 79,022.50 | 70,316.83 | 82 |
| 2022-08-17 | 75,750.00 | 77,120.50 | 75,500.00 | 76,915.50 | 68,441.96 | 74 |
| 2022-08-16 | 76,175.50 | 76,463.00 | 75,588.50 | 76,356.50 | 67,944.54 | 11 |
| 2022-08-12 | 76,650.00 | 78,691.00 | 76,650.00 | 78,452.00 | 69,809.18 | 102 |
| 2022-08-11 | 78,000.00 | 78,000.00 | 76,650.00 | 76,650.00 | 68,205.70 | 108 |
| 2022-08-10 | 73,750.00 | 76,532.00 | 73,750.00 | 76,532.00 | 68,100.70 | 57 |
| 2022-08-09 | 74,125.50 | 74,560.00 | 73,590.00 | 73,700.00 | 65,580.70 | 87 |
| 2022-08-08 | 75,410.00 | 75,410.00 | 73,220.00 | 75,000.00 | 66,737.48 | 83 |
| 2022-08-05 | 80,100.00 | 80,100.00 | 76,563.00 | 76,641.00 | 68,197.70 | 59 |
| 2022-08-04 | 75,000.00 | 77,920.00 | 74,754.50 | 77,859.50 | 69,281.96 | 1,212 |
| 2022-08-03 | 73,780.00 | 75,150.00 | 73,423.50 | 75,098.00 | 66,824.68 | 441 |
| 2022-08-02 | 71,475.50 | 75,500.00 | 71,475.50 | 74,440.00 | 66,239.17 | 105 |
| 2022-08-01 | 75,953.50 | 75,953.50 | 70,893.50 | 72,885.00 | 64,855.48 | 161 |
| 2022-07-29 | 83,200.00 | 83,200.00 | 76,000.00 | 76,878.00 | 68,408.59 | 116 |
| 2022-07-28 | 85,292.50 | 85,293.50 | 80,500.00 | 83,200.00 | 74,034.11 | 166 |
| 2022-07-27 | 86,265.00 | 87,350.00 | 85,546.00 | 87,175.00 | 77,571.20 | 101 |
| 2022-07-26 | 84,574.00 | 84,800.00 | 82,864.00 | 84,056.00 | 74,795.81 | 58 |
| 2022-07-25 | 85,142.50 | 85,823.00 | 82,694.50 | 84,995.00 | 75,631.36 | 230 |
| 2022-07-22 | 86,129.50 | 86,129.50 | 83,163.50 | 84,130.00 | 74,861.66 | 81 |
| 2022-07-21 | 82,538.00 | 89,200.00 | 82,538.00 | 88,049.50 | 78,349.36 | 132 |
| 2022-07-20 | 80,603.00 | 81,517.00 | 79,680.50 | 81,263.00 | 72,310.50 | 200 |
| 2022-07-19 | 78,600.00 | 79,179.50 | 78,358.00 | 79,104.50 | 70,389.80 | 204 |
| 2022-07-18 | 76,199.50 | 76,660.00 | 75,545.50 | 76,623.50 | 68,182.12 | 71 |
| 2022-07-15 | 75,389.50 | 77,280.00 | 75,389.50 | 77,000.00 | 68,517.15 | 116 |
| 2022-07-14 | 71,256.00 | 74,678.50 | 71,256.00 | 74,393.50 | 66,197.80 | 617 |
| 2022-07-13 | 70,027.00 | 71,202.00 | 69,956.50 | 71,151.50 | 63,312.96 | 325 |
| 2022-07-12 | 71,273.00 | 71,884.50 | 69,180.00 | 69,180.00 | 61,558.65 | 109 |
| 2022-07-11 | 70,624.00 | 71,812.50 | 70,182.50 | 71,238.00 | 63,389.93 | 408 |
| 2022-07-08 | 71,700.00 | 74,358.00 | 70,330.00 | 74,358.00 | 66,166.21 | 67 |
| 2022-07-07 | 66,270.00 | 72,000.00 | 66,270.00 | 71,888.00 | 63,968.32 | 393 |
| 2022-07-06 | 60,450.00 | 64,000.00 | 60,450.00 | 63,416.50 | 56,430.10 | 66 |
| 2022-07-05 | 63,171.50 | 63,420.00 | 59,000.00 | 63,400.00 | 56,415.42 | 66 |
| 2022-07-04 | 58,936.00 | 62,700.00 | 58,936.00 | 60,700.00 | 54,012.87 | 20 |
| 2022-07-01 | 59,648.50 | 59,648.50 | 58,000.00 | 58,436.00 | 51,998.29 | 74 |
| 2022-06-30 | 61,450.00 | 62,765.00 | 61,450.00 | 62,765.00 | 55,850.37 | 58 |
| 2022-06-29 | 62,991.50 | 63,460.00 | 62,500.00 | 62,770.00 | 55,854.82 | 123 |
| 2022-06-28 | 63,033.00 | 64,720.00 | 62,454.50 | 63,442.00 | 56,452.79 | 51 |
| 2022-06-27 | 61,220.00 | 63,030.00 | 61,220.00 | 62,896.00 | 55,966.94 | 20 |
| 2022-06-24 | 61,053.00 | 61,220.00 | 59,980.00 | 61,220.00 | 54,475.58 | 28 |
| 2022-06-23 | 59,135.50 | 59,801.00 | 58,900.00 | 59,801.00 | 53,212.91 | 8 |
| 2022-06-22 | 61,700.00 | 61,700.00 | 60,550.00 | 60,550.00 | 53,879.39 | 105 |
| 2022-06-21 | 62,494.50 | 63,000.00 | 62,494.50 | 62,780.00 | 55,863.72 | 118 |
| 2022-06-16 | 61,156.50 | 61,320.00 | 60,532.00 | 61,300.00 | 54,546.77 | 249 |
| 2022-06-15 | 63,441.50 | 64,410.00 | 62,894.00 | 64,410.00 | 55,448.62 | 181 |
| 2022-06-14 | 62,105.50 | 62,652.50 | 62,007.00 | 62,600.00 | 53,890.45 | 82 |
| 2022-06-13 | 59,607.50 | 61,973.00 | 59,607.50 | 61,886.50 | 53,276.22 | 434 |
| 2022-06-10 | 58,612.50 | 60,872.50 | 58,612.50 | 60,859.00 | 52,391.67 | 184 |
| 2022-06-09 | 59,033.50 | 60,177.00 | 58,433.50 | 60,061.50 | 51,705.13 | 57 |
| 2022-06-08 | 59,250.00 | 59,365.00 | 58,700.00 | 59,024.50 | 50,812.41 | 396 |
| 2022-06-07 | 58,497.50 | 58,856.50 | 58,444.50 | 58,856.50 | 50,667.78 | 9 |
| 2022-06-06 | 59,267.00 | 59,978.00 | 58,700.00 | 58,700.00 | 50,533.05 | 103 |
| 2022-06-03 | 58,200.00 | 58,969.00 | 58,200.00 | 58,969.00 | 50,764.63 | 55 |
| 2022-06-02 | 59,700.00 | 60,467.00 | 59,700.00 | 60,467.00 | 52,054.21 | 165 |
| 2022-06-01 | 60,252.50 | 60,252.50 | 59,418.00 | 59,831.50 | 51,507.13 | 36 |
| 2022-05-31 | 60,385.50 | 61,200.00 | 60,300.00 | 60,300.00 | 51,910.45 | 50 |
| 2022-05-30 | 59,560.00 | 59,810.00 | 59,560.00 | 59,810.00 | 51,488.62 | 3 |
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.