Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 26,800.00 | 27,250.00 | 26,750.00 | 27,100.00 | 26,490.21 | 3,623 |
| 2025-02-03 | 26,975.00 | 27,075.00 | 26,025.00 | 26,775.00 | 26,172.53 | 5,504 |
| 2025-01-31 | 27,400.00 | 28,325.00 | 27,375.00 | 27,575.00 | 26,954.52 | 9,558 |
| 2025-01-30 | 26,925.00 | 27,425.00 | 26,825.00 | 27,325.00 | 26,710.15 | 2,523 |
| 2025-01-29 | 26,450.00 | 27,000.00 | 26,100.00 | 26,525.00 | 25,928.15 | 4,884 |
| 2025-01-28 | 25,100.00 | 26,400.00 | 25,100.00 | 26,275.00 | 25,683.78 | 11,356 |
| 2025-01-27 | 27,375.00 | 27,375.00 | 24,450.00 | 24,700.00 | 24,144.22 | 36,795 |
| 2025-01-24 | 29,750.00 | 29,750.00 | 28,200.00 | 28,900.00 | 28,249.71 | 8,686 |
| 2025-01-23 | 29,400.00 | 29,725.00 | 29,100.00 | 29,450.00 | 28,787.33 | 3,999 |
| 2025-01-22 | 28,800.00 | 29,775.00 | 28,800.00 | 29,725.00 | 29,056.15 | 6,334 |
| 2025-01-21 | 29,350.00 | 29,350.00 | 27,950.00 | 29,000.00 | 28,347.46 | 6,456 |
| 2025-01-20 | 28,050.00 | 29,400.00 | 27,200.00 | 28,625.00 | 27,980.90 | 2,238 |
| 2025-01-17 | 28,600.00 | 28,600.00 | 28,025.00 | 28,125.00 | 27,492.15 | 9,712 |
| 2025-01-16 | 28,225.00 | 29,325.00 | 28,225.00 | 28,600.00 | 27,956.46 | 26,510 |
| 2025-01-15 | 27,000.00 | 27,375.00 | 26,550.00 | 27,225.00 | 26,612.40 | 5,957 |
| 2025-01-14 | 26,775.00 | 27,500.00 | 26,325.00 | 26,575.00 | 25,977.03 | 4,151 |
| 2025-01-13 | 27,600.00 | 27,600.00 | 26,500.00 | 26,650.00 | 26,050.34 | 8,150 |
| 2025-01-10 | 27,200.00 | 27,900.00 | 26,950.00 | 27,625.00 | 27,003.40 | 9,013 |
| 2025-01-09 | 27,300.00 | 27,400.00 | 26,125.00 | 26,750.00 | 26,148.09 | 3,908 |
| 2025-01-08 | 28,500.00 | 28,500.00 | 27,150.00 | 27,400.00 | 26,783.46 | 21,618 |
| 2025-01-07 | 29,250.00 | 29,275.00 | 27,900.00 | 28,075.00 | 27,443.27 | 12,430 |
| 2025-01-06 | 27,850.00 | 29,325.00 | 27,850.00 | 29,250.00 | 28,591.83 | 21,688 |
| 2025-01-03 | 26,700.00 | 27,400.00 | 26,500.00 | 27,300.00 | 26,685.71 | 10,197 |
| 2025-01-02 | 26,400.00 | 26,775.00 | 25,975.00 | 26,200.00 | 25,610.46 | 7,431 |
| 2024-12-30 | 26,500.00 | 26,825.00 | 25,125.00 | 26,425.00 | 25,830.40 | 3,224 |
| 2024-12-27 | 26,875.00 | 27,400.00 | 26,125.00 | 26,475.00 | 25,879.28 | 6,127 |
| 2024-12-26 | 27,075.00 | 27,425.00 | 26,675.00 | 26,900.00 | 26,294.71 | 11,736 |
| 2024-12-24 | 27,050.00 | 27,225.00 | 26,750.00 | 26,850.00 | 26,245.84 | 4,809 |
| 2024-12-23 | 26,600.00 | 27,100.00 | 25,500.00 | 27,000.00 | 26,392.46 | 9,151 |
| 2024-12-20 | 24,950.00 | 25,650.00 | 24,025.00 | 25,475.00 | 24,901.78 | 3,605 |
| 2024-12-19 | 25,800.00 | 26,200.00 | 24,850.00 | 24,950.00 | 24,388.59 | 5,542 |
| 2024-12-18 | 26,350.00 | 26,925.00 | 25,475.00 | 25,575.00 | 24,999.53 | 10,758 |
| 2024-12-17 | 25,300.00 | 25,725.00 | 24,900.00 | 25,600.00 | 25,023.96 | 8,826 |
| 2024-12-16 | 24,400.00 | 25,400.00 | 24,400.00 | 25,200.00 | 24,632.97 | 13,239 |
| 2024-12-13 | 23,275.00 | 24,350.00 | 23,275.00 | 24,275.00 | 23,728.78 | 9,901 |
| 2024-12-12 | 23,200.00 | 23,325.00 | 22,900.00 | 22,975.00 | 22,458.03 | 7,825 |
| 2024-12-11 | 22,825.00 | 23,475.00 | 22,825.00 | 23,150.00 | 22,529.10 | 7,702 |
| 2024-12-10 | 23,725.00 | 23,800.00 | 22,800.00 | 22,825.00 | 22,212.82 | 8,370 |
| 2024-12-09 | 24,100.00 | 24,100.00 | 23,575.00 | 23,725.00 | 23,088.68 | 7,170 |
| 2024-12-06 | 24,900.00 | 24,900.00 | 23,775.00 | 24,100.00 | 23,453.62 | 8,900 |
| 2024-12-05 | 24,875.00 | 25,050.00 | 24,600.00 | 24,750.00 | 24,086.18 | 17,406 |
| 2024-12-04 | 24,250.00 | 25,050.00 | 24,250.00 | 24,800.00 | 24,134.84 | 52,033 |
| 2024-12-03 | 23,850.00 | 24,250.00 | 23,525.00 | 24,225.00 | 23,575.27 | 2,568 |
| 2024-12-02 | 23,000.00 | 23,825.00 | 22,925.00 | 23,825.00 | 23,185.99 | 5,358 |
| 2024-11-29 | 22,300.00 | 22,950.00 | 22,125.00 | 22,800.00 | 22,188.49 | 12,412 |
| 2024-11-28 | 22,100.00 | 22,450.00 | 21,025.00 | 22,300.00 | 21,701.90 | 1,129 |
| 2024-11-27 | 22,525.00 | 22,525.00 | 21,850.00 | 22,100.00 | 21,507.26 | 2,473 |
| 2024-11-26 | 23,325.00 | 23,325.00 | 22,350.00 | 22,525.00 | 21,920.86 | 3,477 |
| 2024-11-25 | 23,900.00 | 23,900.00 | 22,500.00 | 22,800.00 | 22,188.49 | 3,688 |
| 2024-11-22 | 23,625.00 | 24,050.00 | 23,300.00 | 23,350.00 | 22,723.73 | 3,319 |
| 2024-11-21 | 23,000.00 | 23,700.00 | 23,000.00 | 23,675.00 | 23,040.02 | 1,575 |
| 2024-11-20 | 23,300.00 | 23,600.00 | 22,625.00 | 23,000.00 | 22,383.12 | 4,449 |
| 2024-11-19 | 24,000.00 | 24,000.00 | 23,200.00 | 23,525.00 | 22,894.04 | 2,948 |
| 2024-11-15 | 24,200.00 | 24,200.00 | 23,250.00 | 23,425.00 | 22,796.72 | 3,196 |
| 2024-11-14 | 24,100.00 | 24,700.00 | 23,875.00 | 24,025.00 | 23,380.63 | 4,228 |
| 2024-11-13 | 24,550.00 | 25,000.00 | 23,950.00 | 24,000.00 | 23,356.30 | 6,115 |
| 2024-11-12 | 24,850.00 | 24,850.00 | 24,350.00 | 24,575.00 | 23,915.88 | 10,135 |
| 2024-11-11 | 25,725.00 | 25,725.00 | 24,650.00 | 24,900.00 | 24,232.16 | 4,883 |
| 2024-11-08 | 26,100.00 | 26,700.00 | 25,600.00 | 25,900.00 | 25,205.34 | 4,857 |
| 2024-11-07 | 25,050.00 | 26,125.00 | 25,050.00 | 26,050.00 | 25,351.32 | 4,010 |
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.