Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 22,700.00 | 22,775.00 | 22,375.00 | 22,500.00 | 22,096.12 | 2,580 |
| 2025-05-07 | 23,175.00 | 23,800.00 | 22,175.00 | 22,550.00 | 22,145.22 | 7,190 |
| 2025-05-06 | 23,225.00 | 23,575.00 | 23,050.00 | 23,250.00 | 22,832.66 | 3,105 |
| 2025-05-05 | 22,225.00 | 23,975.00 | 22,225.00 | 23,875.00 | 23,446.44 | 11,971 |
| 2025-04-30 | 21,700.00 | 22,150.00 | 21,475.00 | 22,025.00 | 21,629.64 | 3,506 |
| 2025-04-29 | 22,000.00 | 22,125.00 | 21,650.00 | 21,700.00 | 21,310.48 | 4,346 |
| 2025-04-28 | 21,925.00 | 21,925.00 | 21,150.00 | 21,600.00 | 21,212.27 | 4,314 |
| 2025-04-25 | 21,850.00 | 22,100.00 | 21,575.00 | 22,025.00 | 21,629.64 | 7,756 |
| 2025-04-24 | 21,675.00 | 22,000.00 | 21,600.00 | 21,850.00 | 21,457.79 | 6,641 |
| 2025-04-23 | 19,950.00 | 21,050.00 | 19,925.00 | 20,675.00 | 20,303.88 | 4,799 |
| 2025-04-22 | 18,650.00 | 19,875.00 | 18,625.00 | 19,425.00 | 19,076.32 | 2,200 |
| 2025-04-21 | 19,075.00 | 19,075.00 | 17,800.00 | 18,550.00 | 18,217.02 | 5,214 |
| 2025-04-16 | 21,450.00 | 21,450.00 | 19,550.00 | 19,850.00 | 19,493.69 | 4,564 |
| 2025-04-15 | 21,800.00 | 21,875.00 | 21,475.00 | 21,725.00 | 21,335.03 | 3,575 |
| 2025-04-14 | 23,150.00 | 23,150.00 | 20,950.00 | 21,700.00 | 21,310.48 | 6,003 |
| 2025-04-11 | 24,000.00 | 24,000.00 | 22,500.00 | 23,375.00 | 22,955.41 | 4,941 |
| 2025-04-10 | 22,800.00 | 23,275.00 | 22,225.00 | 22,950.00 | 22,538.04 | 5,058 |
| 2025-04-09 | 21,525.00 | 24,400.00 | 21,125.00 | 23,725.00 | 23,299.13 | 6,641 |
| 2025-04-08 | 22,900.00 | 23,000.00 | 21,175.00 | 21,550.00 | 21,163.17 | 6,631 |
| 2025-04-07 | 21,000.00 | 22,925.00 | 21,000.00 | 22,050.00 | 21,654.20 | 19,425 |
| 2025-04-04 | 22,275.00 | 22,325.00 | 21,500.00 | 21,850.00 | 21,457.79 | 10,736 |
| 2025-04-03 | 23,850.00 | 23,850.00 | 23,100.00 | 23,175.00 | 22,759.00 | 7,631 |
| 2025-04-01 | 24,425.00 | 24,775.00 | 24,225.00 | 24,500.00 | 24,060.22 | 3,176 |
| 2025-03-31 | 23,600.00 | 24,325.00 | 23,600.00 | 24,250.00 | 23,814.70 | 3,724 |
| 2025-03-28 | 24,325.00 | 24,325.00 | 23,775.00 | 24,025.00 | 23,593.74 | 3,150 |
| 2025-03-27 | 24,625.00 | 24,625.00 | 24,075.00 | 24,275.00 | 23,839.26 | 4,985 |
| 2025-03-26 | 25,600.00 | 25,600.00 | 24,800.00 | 24,950.00 | 24,502.14 | 4,229 |
| 2025-03-25 | 25,725.00 | 26,125.00 | 25,725.00 | 26,125.00 | 25,656.05 | 7,024 |
| 2025-03-21 | 24,950.00 | 25,575.00 | 24,925.00 | 25,325.00 | 24,870.41 | 3,906 |
| 2025-03-20 | 25,250.00 | 25,475.00 | 24,900.00 | 25,375.00 | 24,919.51 | 4,383 |
| 2025-03-19 | 25,075.00 | 25,325.00 | 24,700.00 | 24,925.00 | 24,477.59 | 4,466 |
| 2025-03-18 | 24,075.00 | 25,050.00 | 24,000.00 | 25,000.00 | 24,551.24 | 3,324 |
| 2025-03-17 | 24,275.00 | 24,725.00 | 24,075.00 | 24,600.00 | 24,046.47 | 6,123 |
| 2025-03-14 | 23,675.00 | 24,025.00 | 23,625.00 | 23,975.00 | 23,435.53 | 3,665 |
| 2025-03-13 | 23,450.00 | 23,750.00 | 23,375.00 | 23,500.00 | 22,971.22 | 10,853 |
| 2025-03-12 | 24,175.00 | 24,350.00 | 23,900.00 | 24,175.00 | 23,631.03 | 8,951 |
| 2025-03-11 | 23,225.00 | 23,675.00 | 22,950.00 | 23,425.00 | 22,897.90 | 2,940 |
| 2025-03-10 | 23,850.00 | 23,850.00 | 22,825.00 | 23,250.00 | 22,726.84 | 12,816 |
| 2025-03-07 | 24,375.00 | 24,725.00 | 23,225.00 | 23,850.00 | 23,313.34 | 5,306 |
| 2025-03-06 | 25,300.00 | 25,300.00 | 24,275.00 | 24,325.00 | 23,777.65 | 6,019 |
| 2025-03-05 | 24,600.00 | 25,350.00 | 24,600.00 | 25,325.00 | 24,755.15 | 7,527 |
| 2025-02-28 | 24,925.00 | 24,925.00 | 23,900.00 | 24,400.00 | 23,850.97 | 6,037 |
| 2025-02-27 | 26,250.00 | 26,450.00 | 24,900.00 | 24,950.00 | 24,388.59 | 3,936 |
| 2025-02-26 | 25,475.00 | 26,425.00 | 25,475.00 | 26,150.00 | 25,561.59 | 3,888 |
| 2025-02-25 | 26,025.00 | 26,125.00 | 25,350.00 | 25,475.00 | 24,901.78 | 6,233 |
| 2025-02-24 | 26,675.00 | 26,775.00 | 25,925.00 | 26,000.00 | 25,414.96 | 3,002 |
| 2025-02-21 | 27,250.00 | 27,250.00 | 26,500.00 | 26,675.00 | 26,074.78 | 6,679 |
| 2025-02-20 | 27,200.00 | 27,225.00 | 26,675.00 | 26,975.00 | 26,368.03 | 3,990 |
| 2025-02-19 | 27,500.00 | 27,500.00 | 26,950.00 | 27,075.00 | 26,465.77 | 2,446 |
| 2025-02-18 | 28,475.00 | 28,475.00 | 27,050.00 | 27,275.00 | 26,661.27 | 14,453 |
| 2025-02-17 | 27,300.00 | 28,000.00 | 26,250.00 | 27,500.00 | 26,881.21 | 1,959 |
| 2025-02-14 | 26,700.00 | 27,450.00 | 26,275.00 | 27,050.00 | 26,441.34 | 8,864 |
| 2025-02-13 | 27,200.00 | 27,200.00 | 26,400.00 | 26,725.00 | 26,123.65 | 15,821 |
| 2025-02-12 | 27,750.00 | 27,750.00 | 26,975.00 | 27,325.00 | 26,710.15 | 13,685 |
| 2025-02-11 | 27,375.00 | 27,800.00 | 26,900.00 | 27,750.00 | 27,125.59 | 11,864 |
| 2025-02-10 | 27,800.00 | 28,050.00 | 27,375.00 | 27,425.00 | 26,807.90 | 3,340 |
| 2025-02-07 | 28,175.00 | 28,425.00 | 27,425.00 | 27,650.00 | 27,027.84 | 6,610 |
| 2025-02-06 | 27,925.00 | 28,225.00 | 27,500.00 | 27,850.00 | 27,223.34 | 4,051 |
| 2025-02-05 | 27,500.00 | 28,125.00 | 27,125.00 | 27,900.00 | 27,272.21 | 10,812 |
| 2025-02-04 | 26,800.00 | 27,250.00 | 26,750.00 | 27,100.00 | 26,490.21 | 3,623 |
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.