Taiwan Semiconductor Manufacturing Company Limited historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.