Taiwan Semiconductor Manufacturing Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	101.61	103.56	100.90	103.00	100.59	46,150
2024-05-23	103.03	103.48	100.51	101.61	99.236	41,161
2024-05-22	100.50	101.20	99.600	100.50	98.152	75,486
2024-05-21	96.200	98.550	96.200	98.550	96.247	73,858
2024-05-20	96.940	98.690	96.930	97.570	95.290	29,228
2024-05-17	98.200	98.760	96.440	96.930	94.665	41,352
2024-05-16	98.670	99.400	97.500	97.500	95.222	17,767
2024-05-15	98.560	100.44	98.400	99.990	97.654	88,449
2024-05-14	94.340	97.560	94.090	97.560	95.280	48,613
2024-05-13	96.050	96.050	93.890	94.150	91.950	64,465
2024-05-10	94.200	97.000	94.200	96.060	93.815	113,643
2024-05-09	92.000	92.430	91.200	91.500	89.362	4,910
2024-05-08	89.470	91.490	89.470	91.340	89.206	11,643
2024-05-07	90.290	90.290	89.040	89.280	87.194	44,180
2024-05-06	90.000	90.240	88.890	90.240	88.131	13,220
2024-05-03	87.990	90.540	87.720	90.540	88.424	40,278
2024-05-02	88.550	88.550	85.140	87.160	85.123	22,978
2024-04-30	88.980	90.390	88.380	90.280	88.170	26,870
2024-04-29	88.320	88.600	86.950	88.180	86.120	32,559
2024-04-26	88.250	88.640	87.570	88.140	86.080	11,537
2024-04-25	85.800	88.850	83.640	88.250	86.188	20,994
2024-04-24	86.970	87.830	84.880	85.820	83.815	36,547
2024-04-23	84.890	85.800	84.600	85.800	83.795	47,912
2024-04-22	83.040	84.520	81.910	84.160	82.193	80,339
2024-04-19	85.290	85.410	82.500	83.040	81.100	99,764
2024-04-18	88.430	88.840	85.450	86.590	84.567	121,973
2024-04-17	92.690	93.150	90.120	91.570	89.430	36,608
2024-04-16	91.300	92.200	90.000	92.150	89.997	90,682
2024-04-15	93.070	94.100	90.880	91.110	88.981	73,628
2024-04-12	93.290	93.290	91.110	91.800	89.655	22,526
2024-04-11	92.980	93.840	91.810	93.710	91.520	48,608
2024-04-10	91.930	93.870	91.520	92.950	90.778	112,478
2024-04-09	92.020	92.840	89.600	91.520	89.382	60,418
2024-04-08	91.430	92.000	89.730	89.730	87.633	90,880
2024-04-05	88.430	90.040	87.670	89.320	87.233	36,053
2024-04-04	90.200	92.150	88.000	88.300	86.237	44,541
2024-04-03	87.450	90.600	87.210	89.020	86.940	15,536
2024-04-02	89.490	89.490	88.010	88.720	86.647	32,451
2024-04-01	86.000	90.100	86.000	89.200	87.116	60,605
2024-03-28	85.320	85.510	84.480	85.270	83.278	16,180
2024-03-27	87.030	87.240	84.360	85.320	83.326	19,559
2024-03-26	87.550	88.320	86.440	87.030	84.996	48,514
2024-03-25	88.000	88.150	86.900	87.110	85.075	14,322
2024-03-22	86.820	88.210	86.820	88.100	86.041	22,407
2024-03-21	88.330	88.750	86.520	86.790	84.762	53,290
2024-03-20	85.110	86.000	84.580	85.700	83.698	57,849
2024-03-19	85.650	85.960	83.710	85.110	83.121	9,304
2024-03-18	87.930	88.920	86.130	86.800	84.772	39,800
2024-03-15	86.000	87.120	84.700	86.200	84.186	28,177
2024-03-14	88.380	89.900	86.960	87.300	84.993	20,593
2024-03-13	89.980	90.000	87.990	87.990	85.664	51,089
2024-03-12	88.850	91.210	87.670	89.600	87.232	197,915
2024-03-11	90.000	90.000	86.400	86.960	84.662	124,904
2024-03-08	94.970	98.640	90.310	91.500	89.082	92,073
2024-03-07	89.300	93.600	89.300	92.000	89.568	91,392
2024-03-06	85.810	89.040	85.700	87.320	85.012	51,561
2024-03-05	85.700	85.750	82.980	85.750	83.483	35,498
2024-03-04	85.960	87.580	85.380	85.770	83.503	28,977
2024-03-01	79.930	84.640	79.930	83.570	81.361	75,215
2024-02-29	79.170	80.480	79.140	79.920	77.808	5,423

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.