Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	50,400.00	50,850.00	49,760.00	50,300.00	49,786.79	21,469
2025-10-29	50,025.00	50,800.00	49,580.00	50,450.00	49,935.26	9,824
2025-10-28	48,920.00	50,200.00	48,400.00	50,025.00	49,514.60	10,070
2025-10-27	48,280.00	50,000.00	44,000.00	48,220.00	47,728.01	12,870
2025-10-24	50,950.00	51,900.00	50,475.00	51,375.00	50,850.82	14,368
2025-10-23	51,200.00	51,925.00	49,900.00	50,200.00	49,687.81	13,289
2025-10-22	52,650.00	52,800.00	51,050.00	51,725.00	51,197.25	16,628
2025-10-21	51,950.00	52,900.00	51,100.00	52,700.00	52,162.30	9,180
2025-10-20	52,000.00	52,450.00	51,350.00	51,975.00	51,444.70	7,834
2025-10-17	49,500.00	51,200.00	48,960.00	50,900.00	50,380.67	12,138
2025-10-16	50,400.00	50,400.00	48,580.00	49,720.00	49,212.71	15,177
2025-10-15	49,920.00	50,150.00	48,320.00	49,640.00	49,133.52	17,619
2025-10-14	47,340.00	49,500.00	46,300.00	48,460.00	47,965.56	12,777
2025-10-13	47,960.00	48,460.00	47,740.00	48,360.00	47,866.58	3,211
2025-10-09	52,500.00	52,925.00	48,800.00	49,040.00	48,539.65	17,721
2025-10-08	51,425.00	53,225.00	51,400.00	52,275.00	51,741.64	17,373
2025-10-07	52,000.00	52,000.00	50,300.00	51,025.00	50,504.39	13,531
2025-10-06	50,675.00	52,075.00	50,650.00	51,100.00	50,578.63	16,228
2025-10-03	50,250.00	51,000.00	49,400.00	49,740.00	49,232.50	11,003
2025-10-02	50,775.00	51,325.00	49,280.00	49,760.00	49,252.30	13,177
2025-10-01	48,780.00	50,525.00	48,380.00	50,425.00	49,910.51	22,035
2025-09-30	45,600.00	47,900.00	45,400.00	47,720.00	47,233.11	17,515
2025-09-29	45,020.00	46,040.00	44,900.00	45,420.00	44,956.58	8,144
2025-09-26	42,860.00	44,740.00	41,960.00	44,600.00	44,144.95	5,607
2025-09-25	42,300.00	43,160.00	41,640.00	43,080.00	42,640.46	6,090
2025-09-24	43,040.00	43,660.00	42,420.00	43,500.00	43,056.17	16,810
2025-09-23	43,700.00	45,060.00	42,800.00	44,600.00	44,144.95	11,074
2025-09-22	45,260.00	45,260.00	42,380.00	43,560.00	43,115.56	16,568
2025-09-19	46,300.00	46,300.00	45,260.00	45,880.00	45,411.89	15,397
2025-09-18	43,480.00	46,660.00	43,100.00	46,480.00	46,005.77	11,762
2025-09-17	43,400.00	43,860.00	42,780.00	43,760.00	43,313.52	6,038
2025-09-16	43,800.00	43,800.00	42,780.00	43,100.00	42,660.25	7,055
2025-09-15	43,000.00	43,840.00	42,400.00	43,160.00	42,582.78	9,374
2025-09-12	42,000.00	42,700.00	41,720.00	42,680.00	42,109.20	6,276
2025-09-11	41,620.00	41,840.00	41,180.00	41,560.00	41,004.18	8,556
2025-09-10	40,980.00	41,960.00	40,980.00	41,340.00	40,787.12	19,463
2025-09-09	39,600.00	40,540.00	39,600.00	40,100.00	39,563.70	11,376
2025-09-08	37,900.00	39,880.00	37,900.00	39,560.00	39,030.92	9,976
2025-09-05	36,600.00	37,725.00	36,600.00	37,525.00	37,023.14	15,761
2025-09-04	35,275.00	36,100.00	35,025.00	36,000.00	35,518.54	7,407
2025-09-03	34,925.00	35,300.00	34,650.00	35,100.00	34,630.57	3,831
2025-09-02	35,000.00	35,100.00	34,425.00	34,800.00	34,334.58	5,863
2025-09-01	34,700.00	36,350.00	34,000.00	35,575.00	35,099.22	1,562
2025-08-29	35,000.00	35,000.00	34,075.00	34,775.00	34,309.92	10,728
2025-08-28	35,850.00	36,250.00	35,375.00	35,575.00	35,099.22	5,041
2025-08-27	35,775.00	36,350.00	35,475.00	36,125.00	35,641.86	5,551
2025-08-26	35,850.00	36,100.00	35,550.00	35,900.00	35,419.87	5,208
2025-08-25	34,550.00	35,850.00	34,550.00	35,725.00	35,247.21	7,178
2025-08-22	33,425.00	34,675.00	33,400.00	34,550.00	34,087.93	8,489
2025-08-21	33,200.00	33,550.00	33,125.00	33,375.00	32,928.64	4,339
2025-08-20	33,100.00	33,375.00	32,400.00	33,275.00	32,829.98	7,210
2025-08-19	34,775.00	34,775.00	33,700.00	33,800.00	33,347.96	4,960
2025-08-18	35,000.00	35,275.00	34,725.00	34,900.00	34,433.25	3,511
2025-08-14	35,100.00	35,275.00	34,725.00	35,025.00	34,556.58	2,492
2025-08-13	36,100.00	36,325.00	35,250.00	35,450.00	34,975.89	3,311
2025-08-12	35,675.00	36,075.00	35,575.00	35,825.00	35,345.88	2,371
2025-08-11	36,000.00	36,425.00	35,575.00	35,650.00	35,173.22	3,187
2025-08-08	35,950.00	36,050.00	35,400.00	35,800.00	35,321.21	3,431
2025-08-07	36,050.00	36,875.00	35,650.00	35,825.00	35,345.88	6,737
2025-08-06	34,675.00	34,675.00	34,050.00	34,300.00	33,841.27	5,371

← NewerPage 5 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.