Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 70,970.50 | 72,174.00 | 70,970.50 | 71,359.00 | 59,141.68 | 22 |
| 2022-02-22 | 72,714.50 | 73,479.00 | 70,611.00 | 70,703.50 | 58,598.41 | 167 |
| 2022-02-21 | 74,350.00 | 74,350.00 | 71,000.00 | 72,000.00 | 59,672.94 | 7 |
| 2022-02-18 | 75,000.00 | 75,207.50 | 73,615.00 | 74,737.50 | 61,941.75 | 30 |
| 2022-02-17 | 78,400.00 | 78,400.00 | 76,000.00 | 76,159.00 | 63,119.88 | 49 |
| 2022-02-16 | 78,611.00 | 78,611.00 | 77,196.50 | 78,411.00 | 64,986.32 | 79 |
| 2022-02-15 | 77,522.50 | 79,087.00 | 77,522.50 | 78,954.50 | 65,436.76 | 56 |
| 2022-02-14 | 76,250.50 | 78,067.00 | 75,641.00 | 76,210.50 | 63,162.56 | 167 |
| 2022-02-11 | 82,269.00 | 82,269.00 | 78,119.00 | 78,187.50 | 64,801.08 | 52 |
| 2022-02-10 | 80,500.00 | 82,490.00 | 80,500.00 | 81,066.00 | 67,186.76 | 35 |
| 2022-02-09 | 79,218.00 | 80,301.50 | 79,218.00 | 80,083.50 | 66,372.47 | 43 |
| 2022-02-08 | 80,170.00 | 80,736.00 | 79,500.00 | 79,500.00 | 65,888.87 | 81 |
| 2022-02-07 | 80,501.00 | 83,300.50 | 79,850.00 | 81,271.00 | 67,356.66 | 159 |
| 2022-02-04 | 75,581.00 | 80,502.50 | 75,581.00 | 80,273.00 | 66,529.52 | 179 |
| 2022-02-03 | 80,731.50 | 81,650.00 | 79,253.50 | 79,558.50 | 65,937.35 | 391 |
| 2022-02-02 | 82,500.00 | 83,385.50 | 81,000.50 | 81,317.00 | 67,394.78 | 52 |
| 2022-02-01 | 82,183.50 | 82,476.00 | 81,421.50 | 81,710.50 | 67,720.91 | 70 |
| 2022-01-31 | 78,000.00 | 81,712.50 | 77,064.00 | 81,600.00 | 67,629.33 | 101 |
| 2022-01-28 | 80,000.00 | 80,000.00 | 76,894.00 | 78,000.00 | 64,645.68 | 118 |
| 2022-01-27 | 85,900.00 | 86,219.00 | 83,177.00 | 83,177.00 | 68,936.33 | 54 |
| 2022-01-26 | 86,150.00 | 87,100.00 | 84,000.00 | 84,633.00 | 70,143.05 | 105 |
| 2022-01-25 | 84,552.50 | 87,500.00 | 83,022.50 | 87,500.00 | 72,519.20 | 80 |
| 2022-01-24 | 84,800.00 | 84,800.00 | 82,000.00 | 84,435.50 | 69,979.37 | 87 |
| 2022-01-21 | 85,100.00 | 85,663.00 | 83,880.00 | 85,000.00 | 70,447.22 | 96 |
| 2022-01-20 | 85,000.00 | 87,466.00 | 84,050.00 | 87,000.00 | 72,104.80 | 137 |
| 2022-01-19 | 86,200.00 | 86,275.00 | 83,706.50 | 84,500.00 | 70,032.82 | 179 |
| 2022-01-18 | 86,699.00 | 86,997.50 | 84,500.00 | 85,157.50 | 70,577.75 | 61 |
| 2022-01-17 | 87,998.00 | 89,000.00 | 87,998.00 | 88,200.00 | 73,099.35 | 11 |
| 2022-01-14 | 84,500.00 | 90,000.00 | 84,500.00 | 87,997.50 | 72,931.52 | 277 |
| 2022-01-13 | 85,450.00 | 91,295.50 | 85,001.00 | 88,322.00 | 73,200.46 | 645 |
| 2022-01-12 | 83,000.00 | 83,500.00 | 82,700.00 | 83,466.50 | 69,176.27 | 103 |
| 2022-01-11 | 81,000.00 | 83,390.00 | 80,736.50 | 82,500.00 | 68,375.24 | 132 |
| 2022-01-10 | 79,929.00 | 79,946.50 | 78,874.50 | 79,326.00 | 65,744.66 | 29 |
| 2022-01-07 | 81,150.00 | 81,150.00 | 78,009.00 | 78,829.00 | 65,332.75 | 97 |
| 2022-01-06 | 78,600.00 | 82,400.00 | 78,600.00 | 81,100.00 | 67,214.93 | 36 |
| 2022-01-05 | 82,000.00 | 83,400.00 | 79,100.00 | 79,690.00 | 66,046.34 | 211 |
| 2022-01-04 | 81,999.00 | 83,697.00 | 80,282.50 | 81,924.00 | 67,897.86 | 447 |
| 2022-01-03 | 76,800.00 | 79,328.50 | 76,800.00 | 79,222.50 | 65,658.88 | 413 |
| 2021-12-30 | 73,300.00 | 73,699.00 | 72,567.00 | 73,201.50 | 60,668.73 | 580 |
| 2021-12-29 | 74,188.00 | 74,219.00 | 72,881.50 | 73,120.00 | 60,601.18 | 43 |
| 2021-12-28 | 73,470.00 | 73,878.50 | 72,500.00 | 73,000.00 | 60,501.73 | 554 |
| 2021-12-27 | 73,318.00 | 75,327.50 | 73,318.00 | 73,470.00 | 60,891.26 | 1,600 |
| 2021-12-23 | 76,577.00 | 76,577.00 | 74,039.00 | 74,046.50 | 61,369.06 | 543 |
| 2021-12-22 | 74,350.00 | 75,904.50 | 74,350.00 | 75,700.00 | 62,739.46 | 711 |
| 2021-12-21 | 71,594.00 | 73,522.50 | 71,594.00 | 73,522.50 | 60,934.77 | 121 |
| 2021-12-20 | 71,956.50 | 72,373.00 | 71,010.00 | 71,205.00 | 59,014.05 | 99 |
| 2021-12-17 | 71,854.00 | 72,025.00 | 71,014.50 | 71,956.50 | 59,636.89 | 62 |
| 2021-12-16 | 71,151.50 | 73,266.50 | 70,600.00 | 71,080.00 | 58,910.45 | 164 |
| 2021-12-15 | 71,310.00 | 72,100.00 | 69,955.00 | 71,115.50 | 57,069.05 | 120 |
| 2021-12-14 | 71,776.00 | 71,776.00 | 70,823.00 | 71,313.00 | 57,227.54 | 127 |
| 2021-12-13 | 75,900.00 | 76,227.00 | 71,415.00 | 71,854.00 | 57,661.69 | 204 |
| 2021-12-10 | 75,000.00 | 75,248.00 | 74,657.00 | 74,694.50 | 59,941.14 | 37 |
| 2021-12-09 | 78,650.00 | 78,650.00 | 75,900.00 | 75,926.50 | 60,929.80 | 146 |
| 2021-12-07 | 79,800.00 | 79,935.00 | 79,070.50 | 79,461.50 | 63,766.58 | 182 |
| 2021-12-06 | 77,519.00 | 78,584.50 | 77,519.00 | 78,205.00 | 62,758.26 | 111 |
| 2021-12-03 | 80,000.00 | 80,679.50 | 77,662.50 | 77,887.50 | 62,503.48 | 108 |
| 2021-12-02 | 79,000.00 | 80,164.50 | 78,291.50 | 79,800.00 | 64,038.23 | 186 |
| 2021-12-01 | 76,181.50 | 79,650.00 | 76,181.50 | 79,458.00 | 63,763.78 | 6,333 |
| 2021-11-30 | 74,769.00 | 76,228.50 | 74,524.50 | 75,886.50 | 60,897.70 | 55 |
| 2021-11-29 | 76,184.50 | 76,184.50 | 74,620.00 | 75,610.00 | 60,675.82 | 146 |
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.