Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 57,550.00 | 57,700.00 | 55,250.00 | 56,525.00 | 56,092.48 | 11,705 |
| 2026-01-28 | 57,200.00 | 58,350.00 | 56,800.00 | 57,700.00 | 57,258.49 | 17,132 |
| 2026-01-27 | 57,550.00 | 57,550.00 | 56,375.00 | 57,050.00 | 56,613.46 | 11,480 |
| 2026-01-26 | 56,000.00 | 56,500.00 | 55,450.00 | 56,350.00 | 55,918.82 | 8,943 |
| 2026-01-23 | 55,750.00 | 56,600.00 | 55,400.00 | 56,375.00 | 55,943.62 | 10,485 |
| 2026-01-22 | 56,400.00 | 56,400.00 | 55,075.00 | 55,225.00 | 54,802.42 | 11,147 |
| 2026-01-21 | 56,325.00 | 56,475.00 | 54,950.00 | 55,725.00 | 55,298.60 | 10,115 |
| 2026-01-20 | 57,925.00 | 57,925.00 | 55,375.00 | 55,550.00 | 55,124.94 | 20,885 |
| 2026-01-19 | 58,000.00 | 59,325.00 | 57,025.00 | 58,725.00 | 58,275.64 | 3,758 |
| 2026-01-16 | 58,800.00 | 58,900.00 | 57,525.00 | 57,950.00 | 57,506.57 | 14,962 |
| 2026-01-15 | 58,000.00 | 59,225.00 | 57,100.00 | 57,750.00 | 57,308.10 | 22,835 |
| 2026-01-14 | 56,450.00 | 56,450.00 | 55,000.00 | 55,200.00 | 54,777.61 | 12,696 |
| 2026-01-13 | 56,500.00 | 57,200.00 | 56,175.00 | 56,450.00 | 56,018.05 | 15,200 |
| 2026-01-12 | 55,300.00 | 56,725.00 | 54,475.00 | 56,650.00 | 56,216.52 | 9,358 |
| 2026-01-09 | 54,000.00 | 55,025.00 | 54,000.00 | 54,925.00 | 54,504.72 | 7,121 |
| 2026-01-08 | 54,775.00 | 55,525.00 | 53,750.00 | 53,900.00 | 53,487.56 | 5,501 |
| 2026-01-07 | 55,600.00 | 55,650.00 | 54,300.00 | 54,550.00 | 54,132.59 | 10,859 |
| 2026-01-06 | 56,625.00 | 56,875.00 | 55,325.00 | 55,700.00 | 55,273.79 | 22,467 |
| 2026-01-05 | 55,500.00 | 56,625.00 | 55,225.00 | 55,550.00 | 55,124.94 | 9,148 |
| 2026-01-02 | 52,200.00 | 55,075.00 | 51,925.00 | 54,925.00 | 54,504.72 | 13,932 |
| 2025-12-30 | 51,375.00 | 51,925.00 | 50,675.00 | 50,850.00 | 50,460.90 | 3,985 |
| 2025-12-29 | 52,200.00 | 52,200.00 | 50,775.00 | 50,925.00 | 50,535.33 | 11,630 |
| 2025-12-26 | 51,000.00 | 52,600.00 | 50,225.00 | 52,150.00 | 51,750.95 | 9,146 |
| 2025-12-24 | 50,625.00 | 51,000.00 | 50,425.00 | 50,700.00 | 50,312.05 | 1,160 |
| 2025-12-23 | 50,600.00 | 51,125.00 | 50,225.00 | 50,450.00 | 50,063.96 | 5,774 |
| 2025-12-22 | 51,000.00 | 51,000.00 | 49,980.00 | 50,400.00 | 50,014.34 | 4,463 |
| 2025-12-19 | 49,240.00 | 50,125.00 | 48,840.00 | 50,025.00 | 49,642.21 | 5,033 |
| 2025-12-18 | 48,000.00 | 49,520.00 | 48,000.00 | 48,920.00 | 48,545.67 | 8,149 |
| 2025-12-17 | 49,720.00 | 49,720.00 | 47,500.00 | 47,660.00 | 47,295.31 | 4,907 |
| 2025-12-16 | 49,340.00 | 49,420.00 | 48,560.00 | 49,020.00 | 48,644.90 | 3,134 |
| 2025-12-15 | 50,000.00 | 50,000.00 | 48,880.00 | 49,160.00 | 48,783.83 | 4,780 |
| 2025-12-12 | 51,400.00 | 51,400.00 | 49,120.00 | 49,340.00 | 48,962.45 | 5,159 |
| 2025-12-11 | 51,900.00 | 51,900.00 | 50,150.00 | 50,925.00 | 50,535.33 | 6,225 |
| 2025-12-10 | 51,000.00 | 52,300.00 | 50,275.00 | 52,050.00 | 51,518.93 | 7,288 |
| 2025-12-09 | 49,560.00 | 50,950.00 | 49,560.00 | 50,600.00 | 50,083.73 | 10,242 |
| 2025-12-05 | 49,300.00 | 50,200.00 | 48,940.00 | 49,440.00 | 48,935.56 | 5,137 |
| 2025-12-04 | 50,000.00 | 50,000.00 | 48,620.00 | 49,020.00 | 48,519.85 | 4,606 |
| 2025-12-03 | 49,880.00 | 50,175.00 | 48,320.00 | 49,560.00 | 49,054.34 | 716 |
| 2025-12-02 | 49,300.00 | 49,880.00 | 48,900.00 | 49,500.00 | 48,994.95 | 8,187 |
| 2025-12-01 | 48,660.00 | 48,960.00 | 48,080.00 | 48,640.00 | 48,143.73 | 1,110 |
| 2025-11-28 | 49,980.00 | 51,825.00 | 48,880.00 | 49,180.00 | 48,678.22 | 5,781 |
| 2025-11-27 | 49,820.00 | 51,975.00 | 49,100.00 | 50,025.00 | 49,514.60 | 847 |
| 2025-11-26 | 47,860.00 | 49,860.00 | 47,860.00 | 49,820.00 | 49,311.69 | 6,578 |
| 2025-11-25 | 47,000.00 | 47,940.00 | 46,060.00 | 47,840.00 | 47,351.89 | 5,453 |
| 2025-11-21 | 45,720.00 | 46,540.00 | 44,720.00 | 46,100.00 | 45,629.64 | 2,359 |
| 2025-11-20 | 47,700.00 | 48,400.00 | 46,120.00 | 46,420.00 | 45,946.38 | 8,703 |
| 2025-11-19 | 46,000.00 | 46,340.00 | 44,900.00 | 45,940.00 | 45,471.28 | 4,938 |
| 2025-11-18 | 46,500.00 | 46,500.00 | 44,780.00 | 45,560.00 | 45,095.15 | 5,716 |
| 2025-11-17 | 46,800.00 | 47,300.00 | 46,280.00 | 46,380.00 | 45,906.79 | 4,951 |
| 2025-11-14 | 46,000.00 | 47,460.00 | 45,180.00 | 47,080.00 | 46,599.64 | 7,941 |
| 2025-11-13 | 47,720.00 | 47,980.00 | 46,000.00 | 46,260.00 | 45,788.01 | 11,394 |
| 2025-11-12 | 48,320.00 | 48,520.00 | 47,420.00 | 47,620.00 | 47,134.13 | 9,079 |
| 2025-11-11 | 49,500.00 | 49,500.00 | 47,460.00 | 47,720.00 | 47,233.11 | 5,324 |
| 2025-11-10 | 46,820.00 | 48,520.00 | 46,820.00 | 48,380.00 | 47,886.38 | 6,031 |
| 2025-11-07 | 48,400.00 | 48,400.00 | 45,940.00 | 46,620.00 | 46,144.34 | 14,923 |
| 2025-11-06 | 49,500.00 | 49,700.00 | 47,980.00 | 48,420.00 | 47,925.97 | 4,545 |
| 2025-11-05 | 50,150.00 | 50,150.00 | 48,700.00 | 49,640.00 | 49,133.52 | 7,393 |
| 2025-11-04 | 52,000.00 | 52,000.00 | 49,580.00 | 49,920.00 | 49,410.67 | 8,198 |
| 2025-11-03 | 50,300.00 | 52,300.00 | 49,860.00 | 51,950.00 | 51,419.96 | 8,497 |
| 2025-10-31 | 50,350.00 | 50,900.00 | 49,360.00 | 50,200.00 | 49,687.81 | 15,273 |
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.