Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	59,750.00	59,958.00	59,660.00	59,958.00	51,616.03	29
2022-05-26	57,900.00	58,354.00	57,700.00	58,354.00	50,235.19	72
2022-05-24	56,750.00	57,100.00	56,750.00	57,100.00	49,155.66	7
2022-05-23	58,025.00	58,025.00	57,275.00	57,650.00	49,629.14	97
2022-05-20	57,514.00	57,514.00	56,400.00	57,059.50	49,120.80	20
2022-05-19	57,452.50	58,108.00	57,074.00	57,126.00	49,178.04	28
2022-05-17	59,185.00	59,557.00	58,678.50	59,100.00	50,877.40	156
2022-05-16	57,004.50	58,489.50	57,004.50	58,000.00	49,930.45	237
2022-05-13	56,600.00	58,357.00	56,600.00	58,100.00	50,016.53	56
2022-05-12	53,725.00	54,587.50	53,725.00	54,191.50	46,651.82	11
2022-05-11	55,950.00	55,950.00	54,861.00	55,129.50	47,459.32	125
2022-05-10	55,950.00	56,140.00	54,966.50	55,903.00	48,125.20	122
2022-05-09	56,246.50	56,246.50	54,135.00	54,152.50	46,618.25	345
2022-05-06	57,222.00	57,700.00	56,829.50	56,829.50	48,922.80	129
2022-05-05	58,327.50	58,327.50	56,607.50	56,627.50	48,748.90	87
2022-05-04	57,861.00	58,965.00	57,583.00	58,931.50	50,732.35	40
2022-05-03	58,378.00	58,600.00	58,282.00	58,409.50	50,282.97	505
2022-05-02	59,999.50	59,999.50	57,822.00	58,925.00	50,726.75	123
2022-04-29	60,000.00	60,000.00	58,193.50	58,350.00	50,231.75	70
2022-04-28	58,600.00	59,389.00	58,600.00	58,924.50	50,726.32	27
2022-04-27	58,498.50	58,498.50	57,070.00	57,070.00	49,129.84	109
2022-04-26	58,783.50	60,000.00	58,571.50	59,787.50	51,469.25	3,649
2022-04-25	59,306.00	60,399.00	59,065.00	60,399.00	51,995.67	30
2022-04-22	59,850.00	60,434.00	59,417.50	60,000.00	51,652.18	103
2022-04-21	59,210.00	59,750.00	58,990.00	59,533.50	51,250.59	23
2022-04-20	57,900.00	58,000.00	56,993.00	57,990.50	49,922.27	22
2022-04-19	56,300.00	56,923.50	56,236.50	56,900.00	48,983.49	38
2022-04-18	56,500.00	57,000.00	55,745.00	56,308.50	48,474.28	143
2022-04-13	58,299.50	58,743.50	57,688.50	58,015.00	49,943.36	72
2022-04-12	57,518.00	57,518.00	56,150.00	56,177.00	48,361.08	59
2022-04-11	56,689.00	56,689.00	55,708.00	56,336.50	48,498.39	267
2022-04-08	56,301.00	57,360.50	56,301.00	56,975.00	49,048.05	282
2022-04-07	57,560.50	57,898.50	56,961.50	57,658.50	49,636.46	747
2022-04-06	57,312.50	57,951.00	57,000.00	57,738.50	49,705.33	141
2022-04-05	60,000.00	60,000.00	58,134.50	58,216.00	50,116.39	150
2022-04-04	58,401.00	60,000.00	58,401.00	59,746.00	51,433.52	337
2022-04-01	59,909.50	59,909.50	58,150.00	58,496.00	50,357.44	227
2022-03-31	60,440.00	60,440.00	59,500.00	60,135.50	51,768.83	139
2022-03-30	62,849.50	62,856.00	61,599.00	61,709.00	53,123.41	388
2022-03-29	63,369.00	63,369.00	62,770.00	62,966.00	54,205.52	672
2022-03-28	63,220.50	63,326.00	62,437.50	62,767.00	54,034.21	145
2022-03-25	65,487.00	65,487.00	63,613.00	64,210.50	55,276.88	255
2022-03-23	64,450.00	64,998.50	63,620.00	63,850.00	54,966.53	64
2022-03-22	64,550.00	64,550.00	63,966.00	64,305.00	55,358.23	90
2022-03-21	62,383.50	63,151.00	62,300.00	62,983.00	54,220.16	59
2022-03-18	62,899.00	62,899.00	62,600.00	62,600.00	53,890.45	13
2022-03-17	62,725.00	62,725.00	61,848.50	62,453.50	53,764.33	41
2022-03-16	59,787.00	61,694.50	59,300.00	61,694.50	53,110.93	851
2022-03-15	57,100.00	57,972.00	56,924.00	57,972.00	48,046.66	641
2022-03-14	57,729.50	58,084.00	55,977.00	56,320.00	46,677.50	251
2022-03-11	59,800.00	60,090.00	58,415.50	58,424.00	48,421.27	555
2022-03-10	60,000.00	61,000.00	58,000.00	59,563.00	49,365.27	50
2022-03-09	62,133.00	62,274.50	60,900.00	61,100.00	50,639.12	83
2022-03-08	60,150.00	61,500.00	59,525.00	60,250.00	49,934.65	59
2022-03-07	61,226.00	61,244.50	59,592.50	59,641.00	49,429.91	379
2022-03-04	65,446.00	65,446.00	62,912.00	62,949.00	52,171.55	63
2022-03-03	66,800.00	66,800.00	65,192.00	65,630.50	54,393.95	297
2022-03-02	65,547.50	66,786.00	65,420.00	66,786.00	55,351.62	72
2022-02-25	68,795.00	69,621.00	65,901.00	66,357.50	54,996.49	102
2022-02-24	67,585.00	67,610.00	65,462.50	66,607.50	55,203.68	735

← NewerPage 19 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.