Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 24,825.00 | 25,150.00 | 24,525.00 | 25,025.00 | 24,353.81 | 12,469 |
| 2024-11-05 | 25,125.00 | 26,050.00 | 25,125.00 | 25,525.00 | 24,840.40 | 4,284 |
| 2024-11-04 | 25,275.00 | 25,700.00 | 24,850.00 | 25,150.00 | 24,475.46 | 9,912 |
| 2024-11-01 | 25,275.00 | 25,550.00 | 25,125.00 | 25,175.00 | 24,499.79 | 2,536 |
| 2024-10-31 | 24,900.00 | 24,900.00 | 24,100.00 | 24,400.00 | 23,745.57 | 3,718 |
| 2024-10-30 | 24,900.00 | 25,150.00 | 24,800.00 | 25,050.00 | 24,378.14 | 5,816 |
| 2024-10-29 | 25,000.00 | 25,550.00 | 25,000.00 | 25,350.00 | 24,670.09 | 3,166 |
| 2024-10-28 | 26,275.00 | 26,275.00 | 24,975.00 | 25,050.00 | 24,378.14 | 3,960 |
| 2024-10-25 | 27,000.00 | 27,000.00 | 26,300.00 | 26,375.00 | 25,667.60 | 2,461 |
| 2024-10-24 | 26,350.00 | 26,350.00 | 25,850.00 | 25,900.00 | 25,205.34 | 2,414 |
| 2024-10-23 | 26,300.00 | 26,850.00 | 26,000.00 | 26,400.00 | 25,691.93 | 5,625 |
| 2024-10-22 | 26,400.00 | 26,650.00 | 26,150.00 | 26,350.00 | 25,643.27 | 6,541 |
| 2024-10-21 | 26,850.00 | 27,050.00 | 26,500.00 | 26,775.00 | 26,056.87 | 7,419 |
| 2024-10-18 | 26,125.00 | 27,125.00 | 26,125.00 | 26,725.00 | 26,008.21 | 15,224 |
| 2024-10-17 | 27,150.00 | 28,150.00 | 27,150.00 | 27,400.00 | 26,665.11 | 24,284 |
| 2024-10-16 | 23,325.00 | 25,025.00 | 23,325.00 | 24,800.00 | 24,134.84 | 7,221 |
| 2024-10-15 | 25,150.00 | 25,175.00 | 24,150.00 | 24,475.00 | 23,818.56 | 3,716 |
| 2024-10-14 | 25,150.00 | 25,425.00 | 25,000.00 | 25,275.00 | 24,597.10 | 6,227 |
| 2024-10-10 | 24,800.00 | 24,925.00 | 24,275.00 | 24,300.00 | 23,648.25 | 6,847 |
| 2024-10-09 | 24,950.00 | 24,950.00 | 24,450.00 | 24,750.00 | 24,086.18 | 5,143 |
| 2024-10-08 | 24,475.00 | 25,250.00 | 24,475.00 | 25,050.00 | 24,378.14 | 4,629 |
| 2024-10-07 | 24,650.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,280.82 | 2,907 |
| 2024-10-04 | 24,550.00 | 24,625.00 | 24,250.00 | 24,625.00 | 23,964.54 | 3,228 |
| 2024-10-03 | 24,400.00 | 24,750.00 | 24,375.00 | 24,550.00 | 23,891.55 | 3,072 |
| 2024-10-02 | 23,825.00 | 24,350.00 | 23,500.00 | 24,200.00 | 23,550.94 | 2,866 |
| 2024-10-01 | 23,775.00 | 24,025.00 | 23,525.00 | 23,825.00 | 23,185.99 | 2,832 |
| 2024-09-30 | 23,900.00 | 23,950.00 | 23,475.00 | 23,775.00 | 23,137.34 | 3,997 |
| 2024-09-27 | 26,000.00 | 26,000.00 | 24,200.00 | 24,325.00 | 23,672.58 | 5,059 |
| 2024-09-26 | 24,900.00 | 25,675.00 | 24,900.00 | 25,475.00 | 24,791.74 | 4,048 |
| 2024-09-25 | 24,750.00 | 24,975.00 | 24,625.00 | 24,800.00 | 24,134.84 | 1,499 |
| 2024-09-24 | 24,400.00 | 24,825.00 | 24,150.00 | 24,775.00 | 24,110.51 | 3,602 |
| 2024-09-23 | 23,625.00 | 23,900.00 | 23,625.00 | 23,775.00 | 23,137.34 | 1,575 |
| 2024-09-20 | 24,000.00 | 24,000.00 | 23,400.00 | 23,625.00 | 22,991.36 | 3,069 |
| 2024-09-19 | 23,725.00 | 24,100.00 | 23,725.00 | 23,975.00 | 23,331.97 | 4,736 |
| 2024-09-18 | 23,150.00 | 23,500.00 | 22,900.00 | 22,925.00 | 22,310.13 | 1,270 |
| 2024-09-17 | 23,175.00 | 23,500.00 | 22,950.00 | 23,125.00 | 22,504.77 | 4,434 |
| 2024-09-16 | 23,775.00 | 23,775.00 | 22,925.00 | 23,300.00 | 22,675.08 | 2,620 |
| 2024-09-13 | 24,175.00 | 24,250.00 | 23,925.00 | 24,000.00 | 23,356.30 | 2,529 |
| 2024-09-12 | 23,700.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,258.98 | 3,278 |
| 2024-09-11 | 22,825.00 | 23,725.00 | 22,350.00 | 23,575.00 | 22,840.41 | 13,056 |
| 2024-09-10 | 22,600.00 | 22,600.00 | 21,775.00 | 22,550.00 | 21,847.35 | 3,719 |
| 2024-09-09 | 22,225.00 | 22,825.00 | 22,125.00 | 22,400.00 | 21,702.02 | 3,837 |
| 2024-09-06 | 23,075.00 | 23,100.00 | 21,775.00 | 21,950.00 | 21,266.04 | 4,312 |
| 2024-09-05 | 23,450.00 | 23,600.00 | 23,000.00 | 23,050.00 | 22,331.77 | 3,389 |
| 2024-09-04 | 23,400.00 | 23,700.00 | 23,000.00 | 23,175.00 | 22,452.87 | 76,132 |
| 2024-09-03 | 24,275.00 | 24,275.00 | 23,200.00 | 23,300.00 | 22,573.98 | 4,755 |
| 2024-09-02 | 25,000.00 | 25,000.00 | 22,550.00 | 24,475.00 | 23,712.37 | 2,174 |
| 2024-08-30 | 24,325.00 | 24,700.00 | 24,225.00 | 24,625.00 | 23,857.69 | 6,071 |
| 2024-08-29 | 24,400.00 | 24,975.00 | 24,100.00 | 24,225.00 | 23,470.16 | 3,007 |
| 2024-08-28 | 24,650.00 | 24,650.00 | 24,000.00 | 24,375.00 | 23,615.48 | 2,900 |
| 2024-08-27 | 24,300.00 | 24,550.00 | 23,975.00 | 24,450.00 | 23,688.14 | 1,268 |
| 2024-08-26 | 24,625.00 | 24,625.00 | 24,000.00 | 24,275.00 | 23,518.60 | 4,847 |
| 2024-08-23 | 24,000.00 | 24,900.00 | 24,000.00 | 24,550.00 | 23,785.03 | 3,870 |
| 2024-08-22 | 24,525.00 | 24,800.00 | 23,775.00 | 23,850.00 | 23,106.84 | 3,648 |
| 2024-08-21 | 24,875.00 | 24,900.00 | 24,325.00 | 24,500.00 | 23,736.59 | 2,870 |
| 2024-08-20 | 25,100.00 | 25,150.00 | 24,350.00 | 24,625.00 | 23,857.69 | 4,678 |
| 2024-08-19 | 25,150.00 | 25,150.00 | 24,500.00 | 25,050.00 | 24,269.45 | 6,833 |
| 2024-08-16 | 24,800.00 | 25,150.00 | 24,475.00 | 25,025.00 | 24,245.23 | 2,376 |
| 2024-08-15 | 23,800.00 | 24,850.00 | 23,800.00 | 24,750.00 | 23,978.80 | 4,414 |
| 2024-08-14 | 23,500.00 | 24,100.00 | 23,500.00 | 23,950.00 | 23,203.72 | 4,630 |
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.