Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 34,675.00 | 34,675.00 | 34,050.00 | 34,300.00 | 33,841.27 | 5,371 |
| 2025-08-05 | 35,775.00 | 35,775.00 | 34,625.00 | 34,850.00 | 34,383.92 | 6,140 |
| 2025-08-04 | 35,900.00 | 36,175.00 | 34,200.00 | 35,950.00 | 35,469.20 | 3,410 |
| 2025-08-01 | 35,700.00 | 36,125.00 | 34,850.00 | 35,775.00 | 35,296.55 | 5,788 |
| 2025-07-31 | 36,000.00 | 37,000.00 | 35,800.00 | 36,550.00 | 36,061.18 | 17,881 |
| 2025-07-30 | 35,100.00 | 35,700.00 | 34,850.00 | 35,575.00 | 35,099.22 | 7,580 |
| 2025-07-29 | 35,050.00 | 35,325.00 | 34,650.00 | 34,700.00 | 34,235.92 | 3,666 |
| 2025-07-28 | 34,850.00 | 35,050.00 | 34,475.00 | 34,950.00 | 34,482.58 | 8,640 |
| 2025-07-25 | 34,500.00 | 35,325.00 | 34,500.00 | 35,225.00 | 34,753.90 | 4,705 |
| 2025-07-24 | 34,025.00 | 34,325.00 | 33,575.00 | 34,275.00 | 33,816.61 | 8,245 |
| 2025-07-23 | 33,200.00 | 33,850.00 | 33,200.00 | 33,825.00 | 33,372.62 | 3,687 |
| 2025-07-22 | 33,250.00 | 33,550.00 | 32,875.00 | 32,900.00 | 32,460.00 | 6,358 |
| 2025-07-21 | 34,875.00 | 35,000.00 | 34,050.00 | 34,175.00 | 33,717.94 | 8,787 |
| 2025-07-18 | 34,825.00 | 34,850.00 | 34,200.00 | 34,675.00 | 34,211.26 | 17,247 |
| 2025-07-17 | 34,225.00 | 35,450.00 | 34,225.00 | 35,175.00 | 34,704.57 | 12,680 |
| 2025-07-16 | 33,375.00 | 33,800.00 | 33,000.00 | 33,625.00 | 33,175.30 | 6,985 |
| 2025-07-15 | 33,550.00 | 34,100.00 | 33,500.00 | 33,775.00 | 33,323.29 | 16,079 |
| 2025-07-14 | 32,325.00 | 33,125.00 | 32,075.00 | 32,950.00 | 32,509.33 | 5,366 |
| 2025-07-11 | 32,575.00 | 32,800.00 | 32,450.00 | 32,550.00 | 32,114.68 | 5,218 |
| 2025-07-10 | 32,125.00 | 32,575.00 | 32,100.00 | 32,425.00 | 31,991.35 | 8,451 |
| 2025-07-08 | 32,550.00 | 32,550.00 | 31,900.00 | 32,025.00 | 31,596.70 | 5,390 |
| 2025-07-07 | 32,100.00 | 32,625.00 | 31,850.00 | 32,525.00 | 32,090.01 | 14,399 |
| 2025-07-04 | 32,800.00 | 33,300.00 | 31,800.00 | 33,175.00 | 32,731.32 | 1,720 |
| 2025-07-03 | 32,375.00 | 32,625.00 | 32,125.00 | 32,575.00 | 32,139.34 | 4,214 |
| 2025-07-02 | 31,150.00 | 32,200.00 | 31,150.00 | 32,125.00 | 31,695.36 | 9,422 |
| 2025-07-01 | 30,550.00 | 30,925.00 | 29,750.00 | 30,925.00 | 30,511.41 | 5,016 |
| 2025-06-30 | 30,250.00 | 30,650.00 | 29,975.00 | 30,525.00 | 30,116.76 | 6,977 |
| 2025-06-27 | 30,450.00 | 30,500.00 | 30,025.00 | 30,450.00 | 30,042.76 | 5,600 |
| 2025-06-26 | 29,800.00 | 30,225.00 | 29,800.00 | 29,950.00 | 29,549.45 | 9,868 |
| 2025-06-25 | 29,200.00 | 29,725.00 | 29,150.00 | 29,650.00 | 29,253.46 | 6,453 |
| 2025-06-24 | 27,500.00 | 29,100.00 | 27,500.00 | 29,000.00 | 28,612.15 | 5,350 |
| 2025-06-23 | 27,225.00 | 27,850.00 | 27,150.00 | 27,725.00 | 27,354.21 | 4,177 |
| 2025-06-19 | 27,750.00 | 28,200.00 | 26,500.00 | 27,175.00 | 26,811.56 | 1,235 |
| 2025-06-18 | 28,000.00 | 28,050.00 | 27,525.00 | 27,700.00 | 27,329.54 | 6,096 |
| 2025-06-17 | 28,500.00 | 28,700.00 | 27,975.00 | 28,075.00 | 27,699.52 | 4,603 |
| 2025-06-13 | 28,400.00 | 28,400.00 | 27,825.00 | 28,025.00 | 27,650.19 | 10,693 |
| 2025-06-12 | 28,175.00 | 28,650.00 | 28,025.00 | 28,450.00 | 28,069.51 | 5,203 |
| 2025-06-11 | 28,625.00 | 28,900.00 | 28,175.00 | 28,300.00 | 27,792.01 | 5,611 |
| 2025-06-10 | 27,725.00 | 28,250.00 | 27,725.00 | 28,125.00 | 27,620.15 | 5,487 |
| 2025-06-09 | 27,300.00 | 27,775.00 | 27,300.00 | 27,525.00 | 27,030.92 | 4,355 |
| 2025-06-06 | 27,325.00 | 27,450.00 | 27,200.00 | 27,350.00 | 26,859.06 | 6,681 |
| 2025-06-05 | 27,150.00 | 27,550.00 | 26,900.00 | 27,100.00 | 26,613.55 | 5,920 |
| 2025-06-04 | 26,675.00 | 27,175.00 | 26,650.00 | 26,950.00 | 26,466.24 | 5,659 |
| 2025-06-03 | 25,825.00 | 26,350.00 | 25,800.00 | 26,275.00 | 25,803.36 | 3,377 |
| 2025-06-02 | 25,800.00 | 25,925.00 | 25,500.00 | 25,800.00 | 25,336.88 | 2,700 |
| 2025-05-30 | 25,775.00 | 26,225.00 | 25,675.00 | 25,900.00 | 25,435.09 | 2,289 |
| 2025-05-29 | 25,750.00 | 26,225.00 | 25,750.00 | 26,150.00 | 25,680.60 | 3,171 |
| 2025-05-28 | 25,600.00 | 25,850.00 | 25,600.00 | 25,625.00 | 25,165.02 | 1,429 |
| 2025-05-27 | 25,125.00 | 25,800.00 | 25,125.00 | 25,750.00 | 25,287.78 | 3,619 |
| 2025-05-26 | 24,800.00 | 25,150.00 | 23,850.00 | 24,775.00 | 24,330.28 | 1,123 |
| 2025-05-23 | 24,775.00 | 24,850.00 | 24,475.00 | 24,800.00 | 24,354.83 | 3,686 |
| 2025-05-22 | 24,950.00 | 25,425.00 | 24,925.00 | 25,350.00 | 24,894.96 | 2,435 |
| 2025-05-21 | 25,075.00 | 25,350.00 | 24,675.00 | 24,750.00 | 24,305.73 | 5,460 |
| 2025-05-20 | 24,925.00 | 25,150.00 | 24,725.00 | 25,075.00 | 24,624.90 | 2,298 |
| 2025-05-19 | 25,075.00 | 25,075.00 | 24,500.00 | 25,000.00 | 24,551.24 | 3,126 |
| 2025-05-16 | 25,175.00 | 25,300.00 | 24,975.00 | 25,250.00 | 24,796.75 | 3,638 |
| 2025-05-15 | 24,750.00 | 25,100.00 | 24,650.00 | 25,075.00 | 24,624.90 | 1,974 |
| 2025-05-14 | 25,025.00 | 25,125.00 | 24,800.00 | 25,025.00 | 24,575.79 | 10,985 |
| 2025-05-13 | 24,625.00 | 25,050.00 | 24,450.00 | 24,975.00 | 24,526.69 | 2,570 |
| 2025-05-12 | 23,625.00 | 24,350.00 | 23,600.00 | 24,050.00 | 23,618.29 | 7,458 |
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.