Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 118.75 | 119.50 | 116.28 | 118.79 | 116.31 | 79,229 |
| 2024-08-16 | 118.99 | 119.71 | 117.61 | 119.26 | 116.77 | 22,316 |
| 2024-08-15 | 116.48 | 120.39 | 116.48 | 119.53 | 117.03 | 73,230 |
| 2024-08-14 | 117.00 | 117.80 | 113.89 | 115.75 | 113.33 | 44,476 |
| 2024-08-13 | 115.71 | 117.60 | 114.20 | 117.50 | 115.04 | 66,576 |
| 2024-08-12 | 114.33 | 116.46 | 113.80 | 114.80 | 112.40 | 44,316 |
| 2024-08-09 | 115.55 | 116.80 | 112.74 | 115.05 | 112.64 | 80,385 |
| 2024-08-08 | 112.00 | 115.02 | 109.73 | 115.02 | 112.61 | 102,789 |
| 2024-08-07 | 113.11 | 113.84 | 109.09 | 109.30 | 107.01 | 248,748 |
| 2024-08-06 | 106.00 | 111.20 | 104.65 | 109.77 | 107.47 | 162,228 |
| 2024-08-05 | 97.140 | 107.35 | 96.440 | 105.04 | 102.84 | 302,607 |
| 2024-08-02 | 107.96 | 110.20 | 105.34 | 107.50 | 105.25 | 131,203 |
| 2024-08-01 | 117.70 | 118.25 | 112.35 | 113.99 | 111.61 | 48,065 |
| 2024-07-31 | 115.51 | 118.03 | 114.70 | 118.03 | 115.56 | 91,201 |
| 2024-07-30 | 113.40 | 113.97 | 107.59 | 107.59 | 105.34 | 92,079 |
| 2024-07-29 | 115.01 | 115.65 | 112.13 | 112.13 | 109.78 | 45,697 |
| 2024-07-26 | 113.61 | 116.00 | 112.27 | 114.51 | 112.11 | 44,382 |
| 2024-07-25 | 111.70 | 114.95 | 107.64 | 112.67 | 110.31 | 96,748 |
| 2024-07-24 | 117.30 | 117.33 | 112.90 | 112.93 | 110.57 | 110,229 |
| 2024-07-23 | 118.81 | 119.48 | 117.20 | 118.63 | 116.15 | 35,442 |
| 2024-07-22 | 115.50 | 118.81 | 114.81 | 117.51 | 115.05 | 72,674 |
| 2024-07-19 | 119.52 | 119.52 | 114.72 | 115.01 | 112.60 | 55,509 |
| 2024-07-18 | 121.50 | 123.62 | 114.20 | 119.52 | 117.02 | 268,643 |
| 2024-07-17 | 119.98 | 120.74 | 116.90 | 117.50 | 115.04 | 278,623 |
| 2024-07-16 | 127.39 | 128.39 | 125.56 | 126.90 | 124.25 | 66,330 |
| 2024-07-15 | 128.50 | 129.80 | 125.50 | 125.81 | 123.18 | 74,350 |
| 2024-07-12 | 125.20 | 129.50 | 124.75 | 126.60 | 123.95 | 77,613 |
| 2024-07-11 | 130.00 | 131.21 | 124.40 | 124.95 | 122.34 | 143,469 |
| 2024-07-10 | 126.92 | 129.61 | 126.00 | 129.61 | 126.90 | 116,218 |
| 2024-07-09 | 128.85 | 128.85 | 123.88 | 125.29 | 122.67 | 85,916 |
| 2024-07-08 | 129.01 | 132.29 | 126.90 | 127.76 | 125.09 | 103,869 |
| 2024-07-05 | 127.98 | 127.98 | 125.36 | 125.36 | 122.74 | 132,505 |
| 2024-07-04 | 127.75 | 129.79 | 127.70 | 128.49 | 125.80 | 27,978 |
| 2024-07-03 | 125.26 | 127.50 | 124.30 | 127.49 | 124.82 | 108,081 |
| 2024-07-02 | 121.41 | 125.20 | 120.70 | 124.51 | 121.91 | 48,343 |
| 2024-07-01 | 122.15 | 122.69 | 119.11 | 121.41 | 118.87 | 52,536 |
| 2024-06-28 | 119.01 | 123.30 | 119.01 | 121.21 | 118.67 | 57,241 |
| 2024-06-27 | 119.40 | 121.00 | 117.97 | 118.00 | 115.53 | 34,603 |
| 2024-06-26 | 118.01 | 119.79 | 117.29 | 118.40 | 115.92 | 54,612 |
| 2024-06-25 | 115.00 | 117.67 | 114.60 | 117.44 | 114.98 | 63,571 |
| 2024-06-24 | 116.00 | 116.00 | 109.69 | 113.40 | 111.03 | 99,544 |
| 2024-06-21 | 118.49 | 120.86 | 117.17 | 118.56 | 116.08 | 45,622 |
| 2024-06-20 | 124.00 | 124.94 | 118.30 | 119.72 | 117.22 | 261,161 |
| 2024-06-19 | 124.03 | 124.97 | 123.45 | 124.35 | 121.75 | 59,506 |
| 2024-06-18 | 121.85 | 125.50 | 121.21 | 122.61 | 120.05 | 227,288 |
| 2024-06-17 | 120.07 | 121.36 | 117.53 | 120.18 | 117.67 | 72,309 |
| 2024-06-14 | 116.75 | 117.00 | 114.73 | 115.37 | 112.96 | 74,657 |
| 2024-06-13 | 118.78 | 118.98 | 115.44 | 116.75 | 114.31 | 149,242 |
| 2024-06-12 | 114.70 | 119.99 | 113.60 | 116.80 | 114.36 | 39,476 |
| 2024-06-11 | 112.75 | 114.00 | 107.51 | 111.35 | 109.02 | 75,019 |
| 2024-06-10 | 110.21 | 113.69 | 109.30 | 112.30 | 109.68 | 48,832 |
| 2024-06-07 | 107.33 | 109.99 | 106.07 | 109.99 | 107.42 | 51,366 |
| 2024-06-06 | 109.24 | 109.50 | 105.60 | 106.97 | 104.47 | 69,994 |
| 2024-06-05 | 103.10 | 108.22 | 103.10 | 107.64 | 105.12 | 164,359 |
| 2024-06-04 | 101.00 | 101.31 | 99.500 | 100.40 | 98.054 | 203,882 |
| 2024-06-03 | 100.23 | 103.45 | 99.730 | 101.44 | 99.070 | 53,859 |
| 2024-05-31 | 99.990 | 99.990 | 96.990 | 99.400 | 97.077 | 82,030 |
| 2024-05-29 | 101.60 | 101.83 | 99.700 | 100.60 | 98.249 | 66,726 |
| 2024-05-28 | 103.71 | 103.71 | 101.52 | 102.58 | 100.18 | 184,375 |
| 2024-05-27 | 103.50 | 110.50 | 103.50 | 109.75 | 107.19 | 82,395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.4570 TWD |
| 2026-03-13 | 0.4500 TWD |
| 2025-12-09 | 0.4077 TWD |
| 2025-09-12 | 0.4270 TWD |
| 2025-06-10 | 0.4149 TWD |
| 2025-03-14 | 0.3798 TWD |
| 2024-12-10 | 0.3537 TWD |
| 2024-09-10 | 0.3328 TWD |
| 2024-06-11 | 0.2809 TWD |
| 2024-03-15 | 0.2740 TWD |
| 2023-12-13 | 0.2238 TWD |
| 2023-09-13 | 0.2247 TWD |
| 2023-06-14 | 0.2009 TWD |
| 2023-03-15 | 0.2129 TWD |
| 2022-12-14 | 0.2183 TWD |
| 2022-09-14 | 0.2192 TWD |
| 2022-06-14 | 0.2379 TWD |
| 2022-03-15 | 0.2121 TWD |
| 2021-12-15 | 0.2625 TWD |
| 2021-09-15 | 0.2555 TWD |
| 2021-06-16 | 0.2210 TWD |
| 2021-03-16 | 0.2364 TWD |
| 2020-12-16 | 0.2218 TWD |
| 2020-09-16 | 14.6262 TWD |
| 2020-06-17 | 13.5644 TWD |
| 2020-03-18 | 13.0213 TWD |
| 2019-12-18 | 10.3931 TWD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.