Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75,175.00 | 75,250.00 | 74,100.00 | 74,500.00 | 74,500.00 | 26,028 |
| 2026-10-15 | 74,625.00 | 76,200.00 | 73,375.00 | 75,900.00 | 75,900.00 | 125,993 |
| 2026-10-14 | 78,575.00 | 79,325.00 | 76,925.00 | 77,375.00 | 77,375.00 | 27,992 |
| 2026-10-13 | 79,150.00 | 79,900.00 | 78,250.00 | 79,700.00 | 79,700.00 | 31,176 |
| 2026-10-09 | 82,350.00 | 83,100.00 | 80,575.00 | 81,200.00 | 81,200.00 | 14,970 |
| 2026-10-08 | 84,050.00 | 84,350.00 | 81,000.00 | 81,850.00 | 81,850.00 | 45,281 |
| 2026-10-07 | 85,225.00 | 85,275.00 | 84,275.00 | 84,775.00 | 84,775.00 | 14,327 |
| 2026-10-06 | 86,700.00 | 86,800.00 | 85,975.00 | 86,325.00 | 86,325.00 | 18,030 |
| 2026-10-05 | 86,500.00 | 87,125.00 | 85,275.00 | 86,825.00 | 86,825.00 | 37,078 |
| 2026-10-02 | 83,800.00 | 85,700.00 | 83,675.00 | 85,525.00 | 85,525.00 | 22,442 |
| 2026-10-01 | 81,925.00 | 83,000.00 | 81,525.00 | 82,850.00 | 82,850.00 | 14,501 |
| 2026-09-30 | 82,075.00 | 82,775.00 | 81,550.00 | 81,950.00 | 81,950.00 | 10,771 |
| 2026-09-29 | 81,525.00 | 82,600.00 | 80,525.00 | 82,100.00 | 82,100.00 | 13,065 |
| 2026-09-28 | 81,300.00 | 81,875.00 | 80,025.00 | 81,400.00 | 81,400.00 | 14,373 |
| 2026-09-25 | 81,425.00 | 81,925.00 | 80,975.00 | 81,075.00 | 81,075.00 | 17,636 |
| 2026-09-24 | 78,375.00 | 81,000.00 | 78,375.00 | 80,850.00 | 80,850.00 | 10,252 |
| 2026-09-23 | 80,325.00 | 80,325.00 | 78,775.00 | 79,775.00 | 79,775.00 | 11,808 |
| 2026-09-22 | 78,800.00 | 80,450.00 | 78,600.00 | 80,375.00 | 80,375.00 | 12,344 |
| 2026-09-21 | 78,075.00 | 79,125.00 | 77,625.00 | 78,925.00 | 78,925.00 | 14,903 |
| 2026-09-18 | 76,000.00 | 77,150.00 | 76,000.00 | 77,000.00 | 77,000.00 | 14,182 |
| 2026-09-17 | 75,150.00 | 76,375.00 | 75,125.00 | 76,050.00 | 76,050.00 | 21,044 |
| 2026-09-16 | 74,000.00 | 74,525.00 | 73,525.00 | 74,125.00 | 74,125.00 | 30,567 |
| 2026-09-15 | 74,750.00 | 74,750.00 | 73,100.00 | 73,500.00 | 73,499.88 | 25,560 |
| 2026-09-14 | 74,850.00 | 75,350.00 | 74,225.00 | 74,450.00 | 74,449.88 | 34,584 |
| 2026-09-11 | 76,100.00 | 77,350.00 | 76,100.00 | 76,950.00 | 76,754.96 | 12,331 |
| 2026-09-10 | 76,325.00 | 76,625.00 | 75,075.00 | 76,200.00 | 76,006.86 | 12,631 |
| 2026-09-09 | 77,550.00 | 77,725.00 | 76,675.00 | 77,175.00 | 76,979.39 | 14,550 |
| 2026-09-08 | 77,200.00 | 78,300.00 | 76,475.00 | 77,725.00 | 77,527.99 | 28,320 |
| 2026-09-07 | 75,525.00 | 77,025.00 | 74,400.00 | 76,750.00 | 76,555.46 | 3,456 |
| 2026-09-04 | 74,650.00 | 75,700.00 | 73,825.00 | 75,625.00 | 75,433.32 | 26,964 |
| 2026-09-03 | 73,400.00 | 73,675.00 | 72,100.00 | 73,550.00 | 73,363.58 | 57,958 |
| 2026-09-02 | 73,400.00 | 73,775.00 | 72,825.00 | 73,625.00 | 73,438.39 | 15,235 |
| 2026-09-01 | 74,725.00 | 74,725.00 | 73,025.00 | 73,400.00 | 73,213.96 | 18,796 |
| 2026-08-31 | 74,650.00 | 75,500.00 | 73,675.00 | 73,875.00 | 73,687.75 | 14,643 |
| 2026-08-28 | 75,950.00 | 76,600.00 | 74,500.00 | 74,650.00 | 74,460.79 | 22,116 |
| 2026-08-27 | 75,650.00 | 76,550.00 | 74,900.00 | 75,950.00 | 75,757.49 | 20,111 |
| 2026-08-26 | 74,425.00 | 74,850.00 | 73,775.00 | 74,550.00 | 74,361.04 | 6,466 |
| 2026-08-25 | 73,550.00 | 74,625.00 | 73,550.00 | 74,125.00 | 73,937.12 | 6,758 |
| 2026-08-24 | 73,400.00 | 73,400.00 | 71,850.00 | 72,800.00 | 72,615.48 | 10,318 |
| 2026-08-21 | 74,100.00 | 74,825.00 | 73,425.00 | 74,100.00 | 73,912.18 | 9,649 |
| 2026-08-20 | 72,500.00 | 73,475.00 | 72,250.00 | 73,175.00 | 72,989.53 | 16,724 |
| 2026-08-19 | 73,675.00 | 73,675.00 | 71,750.00 | 72,475.00 | 72,291.30 | 8,844 |
| 2026-08-18 | 73,575.00 | 73,725.00 | 72,125.00 | 72,725.00 | 72,540.67 | 14,538 |
| 2026-08-17 | 74,525.00 | 74,525.00 | 74,525.00 | 74,525.00 | 74,336.10 | 0 |
| 2026-08-14 | 75,500.00 | 75,575.00 | 74,500.00 | 74,525.00 | 74,336.10 | 12,379 |
| 2026-08-13 | 75,775.00 | 76,850.00 | 75,500.00 | 75,750.00 | 75,558.00 | 21,471 |
| 2026-08-12 | 75,525.00 | 76,300.00 | 75,200.00 | 75,725.00 | 75,533.06 | 32,858 |
| 2026-08-11 | 74,575.00 | 74,600.00 | 73,525.00 | 74,375.00 | 74,186.48 | 9,160 |
| 2026-08-10 | 74,000.00 | 74,900.00 | 73,125.00 | 73,925.00 | 73,737.63 | 10,826 |
| 2026-08-07 | 74,350.00 | 74,350.00 | 72,600.00 | 73,600.00 | 73,413.45 | 12,703 |
| 2026-08-06 | 71,975.00 | 74,175.00 | 71,675.00 | 73,400.00 | 73,213.96 | 10,436 |
| 2026-08-05 | 73,700.00 | 74,600.00 | 72,475.00 | 72,725.00 | 72,540.67 | 16,118 |
| 2026-08-04 | 73,325.00 | 73,725.00 | 72,500.00 | 73,175.00 | 72,989.53 | 17,953 |
| 2026-08-03 | 70,825.00 | 71,650.00 | 69,775.00 | 71,425.00 | 71,243.96 | 16,432 |
| 2026-07-31 | 73,000.00 | 73,000.00 | 69,850.00 | 71,000.00 | 70,820.04 | 14,335 |
| 2026-07-30 | 68,550.00 | 71,200.00 | 68,200.00 | 70,175.00 | 69,997.13 | 14,855 |
| 2026-07-29 | 70,000.00 | 70,000.00 | 65,675.00 | 66,225.00 | 66,057.14 | 15,352 |
| 2026-07-28 | 69,200.00 | 70,100.00 | 67,900.00 | 69,900.00 | 69,722.83 | 16,231 |
| 2026-07-27 | 72,050.00 | 72,150.00 | 69,175.00 | 70,875.00 | 70,695.36 | 15,971 |
| 2026-07-24 | 72,750.00 | 72,750.00 | 71,200.00 | 71,575.00 | 71,393.58 | 8,611 |
Page 1 of 5 · 249 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.