Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	65,850.00	66,175.00	63,675.00	65,900.00	65,581.89	11,161
2026-04-29	65,600.00	66,000.00	64,550.00	65,175.00	64,860.39	8,582
2026-04-28	65,950.00	67,325.00	64,725.00	65,550.00	65,233.57	26,668
2026-04-27	68,275.00	68,925.00	66,650.00	68,200.00	67,870.78	19,006
2026-04-24	64,525.00	67,775.00	64,525.00	66,750.00	66,427.78	27,448
2026-04-23	63,275.00	63,775.00	61,850.00	62,650.00	62,347.57	18,794
2026-04-22	60,500.00	63,475.00	60,375.00	63,350.00	63,044.19	22,623
2026-04-21	59,825.00	60,725.00	59,625.00	59,825.00	59,536.21	9,652
2026-04-20	60,200.00	60,200.00	59,350.00	59,800.00	59,511.33	6,479
2026-04-17	59,600.00	60,475.00	59,050.00	60,025.00	59,735.25	11,205
2026-04-16	59,650.00	59,700.00	58,175.00	58,550.00	58,267.37	18,382
2026-04-15	62,100.00	62,300.00	60,600.00	60,650.00	60,357.23	13,046
2026-04-14	61,425.00	62,325.00	60,575.00	62,075.00	61,775.35	14,503
2026-04-13	60,875.00	60,875.00	59,925.00	60,325.00	60,033.80	10,215
2026-04-10	61,425.00	62,050.00	60,525.00	61,125.00	60,829.94	24,515
2026-04-09	60,225.00	60,550.00	59,275.00	60,000.00	59,710.37	12,936
2026-04-08	58,900.00	60,700.00	58,900.00	59,850.00	59,561.09	12,847
2026-04-07	56,025.00	56,875.00	55,550.00	56,800.00	56,525.81	7,393
2026-04-06	56,400.00	56,575.00	55,800.00	56,125.00	55,854.07	6,228
2026-04-01	56,000.00	57,325.00	56,000.00	56,500.00	56,227.26	16,568
2026-03-31	52,700.00	55,450.00	52,700.00	55,250.00	54,983.30	12,623
2026-03-30	53,625.00	53,825.00	51,750.00	52,150.00	51,898.26	15,626
2026-03-27	52,425.00	53,750.00	51,975.00	53,650.00	53,391.02	9,947
2026-03-26	55,175.00	55,175.00	52,425.00	52,550.00	52,296.33	16,780
2026-03-25	56,225.00	56,650.00	55,725.00	55,975.00	55,704.80	7,241
2026-03-23	54,650.00	55,625.00	54,250.00	55,200.00	54,933.54	3,898
2026-03-20	54,800.00	55,400.00	53,375.00	53,725.00	53,465.66	13,679
2026-03-19	53,650.00	55,450.00	53,550.00	55,150.00	54,883.78	9,284
2026-03-18	56,850.00	56,950.00	55,425.00	55,575.00	55,306.73	7,141
2026-03-17	55,475.00	56,700.00	55,200.00	56,350.00	56,077.99	12,114
2026-03-16	55,450.00	56,350.00	55,375.00	55,650.00	55,224.17	9,861
2026-03-13	54,750.00	55,800.00	54,600.00	55,100.00	54,678.38	5,602
2026-03-12	56,550.00	56,550.00	54,600.00	54,750.00	54,331.06	8,413
2026-03-11	57,000.00	58,000.00	56,950.00	57,250.00	56,811.93	6,564
2026-03-10	56,900.00	57,625.00	56,125.00	56,400.00	55,968.43	12,577
2026-03-09	55,750.00	57,100.00	54,700.00	56,900.00	56,464.61	12,773
2026-03-06	56,800.00	57,375.00	56,225.00	56,350.00	55,918.82	10,034
2026-03-05	58,350.00	58,700.00	56,250.00	57,000.00	56,563.84	8,563
2026-03-04	59,025.00	59,600.00	58,000.00	58,775.00	58,325.26	7,602
2026-03-03	57,925.00	58,525.00	56,825.00	58,400.00	57,953.13	14,613
2026-03-02	60,150.00	60,975.00	59,025.00	60,550.00	60,086.68	10,612
2026-02-27	61,500.00	62,325.00	60,550.00	60,675.00	60,210.72	5,959
2026-02-26	63,375.00	64,475.00	60,700.00	61,900.00	61,426.35	10,291
2026-02-25	62,450.00	63,575.00	62,125.00	63,500.00	63,014.10	12,424
2026-02-24	60,400.00	62,650.00	60,400.00	62,075.00	61,600.01	10,041
2026-02-23	59,400.00	59,700.00	58,550.00	58,950.00	58,498.92	10,360
2026-02-20	58,000.00	60,000.00	57,650.00	59,750.00	59,292.80	10,547
2026-02-19	58,750.00	58,750.00	57,250.00	57,900.00	57,456.95	8,998
2026-02-18	59,925.00	60,475.00	58,325.00	58,425.00	57,977.94	5,121
2026-02-13	60,925.00	60,925.00	59,050.00	60,025.00	59,565.69	16,192
2026-02-12	61,650.00	62,300.00	59,425.00	60,500.00	60,037.06	13,285
2026-02-11	59,625.00	62,125.00	59,625.00	61,625.00	61,153.45	20,780
2026-02-10	59,500.00	60,325.00	58,275.00	59,550.00	59,094.33	15,137
2026-02-09	57,700.00	59,500.00	57,650.00	58,775.00	58,325.26	17,345
2026-02-06	56,000.00	58,300.00	56,000.00	57,650.00	57,208.87	10,332
2026-02-05	54,500.00	56,050.00	53,250.00	54,925.00	54,504.72	9,463
2026-02-04	55,400.00	56,325.00	53,050.00	54,350.00	53,934.12	15,283
2026-02-03	57,925.00	57,925.00	54,900.00	55,200.00	54,777.61	18,821
2026-02-02	55,475.00	57,325.00	54,700.00	56,825.00	56,390.18	13,761
2026-01-30	56,525.00	56,900.00	55,075.00	55,350.00	54,926.47	7,775

← NewerPage 3 of 5 · 249 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.