Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 72,975.00 | 73,950.00 | 72,375.00 | 72,900.00 | 72,715.22 | 9,768 |
| 2026-07-22 | 73,000.00 | 74,275.00 | 72,600.00 | 73,825.00 | 73,637.88 | 8,541 |
| 2026-07-21 | 73,225.00 | 74,225.00 | 72,225.00 | 74,125.00 | 73,937.12 | 14,650 |
| 2026-07-20 | 71,050.00 | 71,775.00 | 70,050.00 | 70,350.00 | 70,171.69 | 15,647 |
| 2026-07-17 | 68,525.00 | 70,875.00 | 67,250.00 | 69,800.00 | 69,623.08 | 16,644 |
| 2026-07-16 | 71,000.00 | 72,250.00 | 70,000.00 | 71,200.00 | 71,019.53 | 10,332 |
| 2026-07-15 | 73,250.00 | 73,975.00 | 71,425.00 | 73,150.00 | 72,964.59 | 20,061 |
| 2026-07-14 | 75,200.00 | 75,200.00 | 72,650.00 | 72,775.00 | 72,590.54 | 13,444 |
| 2026-07-13 | 75,775.00 | 76,575.00 | 73,400.00 | 73,650.00 | 73,463.32 | 12,349 |
| 2026-07-10 | 76,500.00 | 76,500.00 | 75,000.00 | 75,925.00 | 75,732.56 | 3,503 |
| 2026-07-09 | 76,275.00 | 76,275.00 | 76,275.00 | 76,275.00 | 76,081.67 | 0 |
| 2026-07-08 | 76,500.00 | 77,275.00 | 75,325.00 | 76,275.00 | 76,081.67 | 9,345 |
| 2026-07-07 | 76,625.00 | 76,925.00 | 74,825.00 | 75,800.00 | 75,607.87 | 16,662 |
| 2026-07-06 | 78,550.00 | 78,550.00 | 78,550.00 | 78,550.00 | 78,350.90 | 0 |
| 2026-07-03 | 76,500.00 | 79,500.00 | 76,500.00 | 78,550.00 | 78,350.90 | 3,189 |
| 2026-07-02 | 78,975.00 | 80,875.00 | 75,050.00 | 76,175.00 | 75,981.92 | 22,400 |
| 2026-07-01 | 81,575.00 | 81,875.00 | 77,500.00 | 77,775.00 | 77,577.87 | 29,268 |
| 2026-06-30 | 79,000.00 | 83,225.00 | 78,425.00 | 82,825.00 | 82,615.07 | 14,792 |
| 2026-06-29 | 74,600.00 | 78,500.00 | 74,600.00 | 78,125.00 | 77,926.98 | 14,922 |
| 2026-06-26 | 72,750.00 | 74,725.00 | 72,125.00 | 74,275.00 | 74,086.74 | 17,675 |
| 2026-06-25 | 77,675.00 | 77,850.00 | 74,425.00 | 74,525.00 | 74,336.10 | 28,789 |
| 2026-06-24 | 75,775.00 | 76,500.00 | 75,000.00 | 75,775.00 | 75,582.94 | 25,201 |
| 2026-06-23 | 76,000.00 | 76,500.00 | 74,025.00 | 75,475.00 | 75,283.70 | 25,737 |
| 2026-06-22 | 79,950.00 | 79,975.00 | 78,600.00 | 79,075.00 | 78,874.57 | 19,269 |
| 2026-06-19 | 77,600.00 | 82,175.00 | 75,600.00 | 80,425.00 | 80,221.15 | 5,207 |
| 2026-06-18 | 72,400.00 | 77,950.00 | 72,400.00 | 77,475.00 | 77,278.63 | 17,630 |
| 2026-06-17 | 72,000.00 | 73,700.00 | 72,000.00 | 72,525.00 | 72,341.17 | 10,465 |
| 2026-06-16 | 72,175.00 | 73,300.00 | 70,875.00 | 71,150.00 | 70,969.66 | 13,718 |
| 2026-06-15 | 70,375.00 | 70,375.00 | 70,375.00 | 70,375.00 | 70,196.62 | 0 |
| 2026-06-12 | 69,625.00 | 71,175.00 | 69,550.00 | 70,375.00 | 70,196.62 | 15,151 |
| 2026-06-11 | 68,725.00 | 70,000.00 | 67,825.00 | 69,525.00 | 69,348.78 | 13,582 |
| 2026-06-10 | 69,775.00 | 71,400.00 | 68,350.00 | 68,750.00 | 68,418.13 | 27,806 |
| 2026-06-09 | 72,950.00 | 74,000.00 | 68,600.00 | 71,825.00 | 71,478.28 | 24,834 |
| 2026-06-08 | 71,100.00 | 73,200.00 | 71,100.00 | 72,325.00 | 71,975.87 | 17,705 |
| 2026-06-05 | 72,625.00 | 73,750.00 | 69,500.00 | 70,175.00 | 69,836.25 | 16,253 |
| 2026-06-04 | 72,575.00 | 75,300.00 | 71,975.00 | 74,850.00 | 74,488.68 | 13,970 |
| 2026-06-03 | 74,900.00 | 74,975.00 | 72,950.00 | 73,900.00 | 73,543.27 | 9,836 |
| 2026-06-02 | 72,500.00 | 74,800.00 | 72,350.00 | 74,500.00 | 74,140.37 | 15,607 |
| 2026-06-01 | 70,400.00 | 74,275.00 | 70,350.00 | 72,350.00 | 72,000.75 | 27,744 |
| 2026-05-29 | 70,675.00 | 71,050.00 | 68,825.00 | 69,175.00 | 68,841.08 | 11,766 |
| 2026-05-28 | 69,550.00 | 70,325.00 | 68,425.00 | 69,850.00 | 69,512.82 | 29,902 |
| 2026-05-27 | 70,225.00 | 71,025.00 | 68,450.00 | 69,800.00 | 69,463.06 | 18,235 |
| 2026-05-26 | 67,900.00 | 68,675.00 | 67,775.00 | 68,275.00 | 67,945.42 | 16,673 |
| 2026-05-25 | 66,675.00 | 66,675.00 | 66,675.00 | 66,675.00 | 66,353.14 | 0 |
| 2026-05-22 | 66,975.00 | 67,300.00 | 66,575.00 | 66,675.00 | 66,353.14 | 9,635 |
| 2026-05-21 | 66,425.00 | 67,650.00 | 66,425.00 | 66,650.00 | 66,328.27 | 9,048 |
| 2026-05-20 | 66,300.00 | 66,875.00 | 65,575.00 | 66,200.00 | 65,880.44 | 11,395 |
| 2026-05-19 | 64,350.00 | 66,050.00 | 63,625.00 | 64,950.00 | 64,636.47 | 9,646 |
| 2026-05-18 | 67,550.00 | 67,550.00 | 64,550.00 | 65,300.00 | 64,984.78 | 13,527 |
| 2026-05-15 | 67,025.00 | 67,850.00 | 66,375.00 | 67,025.00 | 66,701.45 | 12,259 |
| 2026-05-14 | 66,500.00 | 69,625.00 | 66,375.00 | 68,675.00 | 68,343.49 | 30,295 |
| 2026-05-13 | 65,550.00 | 66,625.00 | 64,350.00 | 65,925.00 | 65,606.76 | 13,353 |
| 2026-05-12 | 65,275.00 | 66,300.00 | 63,650.00 | 65,050.00 | 64,735.99 | 23,895 |
| 2026-05-11 | 67,350.00 | 67,350.00 | 65,850.00 | 66,400.00 | 66,079.47 | 21,053 |
| 2026-05-08 | 68,500.00 | 69,100.00 | 66,525.00 | 67,700.00 | 67,373.20 | 20,357 |
| 2026-05-07 | 68,900.00 | 69,325.00 | 67,350.00 | 68,550.00 | 68,219.09 | 24,358 |
| 2026-05-06 | 65,150.00 | 69,025.00 | 65,150.00 | 68,875.00 | 68,542.52 | 20,454 |
| 2026-05-05 | 67,500.00 | 67,500.00 | 64,925.00 | 65,100.00 | 64,785.75 | 27,787 |
| 2026-05-04 | 67,575.00 | 67,850.00 | 65,800.00 | 66,800.00 | 66,477.54 | 10,044 |
| 2026-05-01 | 65,900.00 | 65,900.00 | 65,900.00 | 65,900.00 | 65,581.89 | 0 |
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.