Taiwan Semiconductor Manufacturing Company Limited historical data

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

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

← NewerPage 2 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.