Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	79.100	79.680	78.560	79.170	77.077	16,564
2024-02-27	81.660	81.830	79.520	80.600	78.470	32,110
2024-02-26	81.270	81.760	80.100	81.750	79.589	15,742
2024-02-23	80.500	81.670	79.830	80.580	78.450	23,194
2024-02-22	80.400	81.360	79.800	80.400	78.275	144,486
2024-02-21	76.800	78.400	75.910	78.400	76.328	59,123
2024-02-20	79.250	79.250	76.710	77.340	75.296	6,912
2024-02-19	78.600	80.540	77.930	77.930	75.870	39,296
2024-02-16	80.440	80.550	78.400	78.600	76.522	23,797
2024-02-15	81.460	81.570	80.060	80.550	78.421	19,421
2024-02-14	79.600	80.800	79.590	80.470	78.343	4,287
2024-02-09	83.380	84.150	81.410	82.680	80.495	52,564
2024-02-08	77.550	84.220	77.550	83.350	81.147	40,576
2024-02-07	74.490	77.550	74.060	77.480	75.432	24,111
2024-02-06	74.030	75.220	73.410	73.850	71.898	7,443
2024-02-05	71.840	74.730	71.840	74.000	72.044	28,176
2024-02-02	70.770	72.010	70.340	71.750	69.854	7,032
2024-02-01	69.420	73.170	69.360	73.170	71.236	68,102
2024-01-31	71.000	71.050	69.890	70.260	68.403	18,633
2024-01-30	72.200	73.150	71.540	71.750	69.854	16,040
2024-01-29	73.090	73.090	71.540	72.200	70.292	15,863
2024-01-26	71.530	72.550	71.300	71.960	70.058	55,366
2024-01-25	73.070	73.190	71.740	72.990	71.061	5,471
2024-01-24	70.840	73.160	70.550	72.000	70.097	9,382
2024-01-23	69.020	71.330	69.020	70.980	69.104	7,542
2024-01-22	70.430	70.970	70.000	70.150	68.296	18,943
2024-01-19	69.890	71.010	68.730	70.440	68.578	24,473
2024-01-18	68.270	70.000	67.810	70.000	68.150	38,115
2024-01-17	63.000	63.980	61.910	63.980	62.289	11,052
2024-01-16	62.100	62.820	61.420	62.530	60.877	17,529
2024-01-15	62.700	62.700	60.950	62.110	60.468	10,260
2024-01-12	62.900	62.900	61.050	61.650	60.021	30,685
2024-01-11	62.030	62.070	61.200	61.910	60.274	3,278
2024-01-10	63.000	63.000	61.390	61.540	59.913	3,323
2024-01-09	63.000	63.000	61.540	62.500	60.848	10,919
2024-01-08	60.600	62.680	60.600	62.400	60.751	11,672
2024-01-05	60.790	61.270	60.450	60.550	58.950	14,828
2024-01-04	61.610	61.650	61.060	61.100	59.485	2,903
2024-01-03	62.450	62.450	61.330	61.610	59.982	24,430
2024-01-02	63.100	63.100	61.950	62.470	60.819	2,039
2023-12-28	63.190	63.910	63.180	63.180	61.510	23,022
2023-12-27	63.450	63.650	62.820	63.110	61.442	1,941
2023-12-26	63.010	63.410	62.730	63.410	61.734	3,322
2023-12-22	61.960	63.080	61.960	62.940	61.276	6,151
2023-12-21	61.450	62.600	61.450	62.550	60.897	2,210
2023-12-20	62.750	62.880	61.500	61.500	59.874	1,502
2023-12-19	64.470	64.470	62.500	63.100	61.432	6,874
2023-12-18	63.470	63.520	63.000	63.200	61.530	6,113
2023-12-15	64.090	64.490	63.370	63.480	61.802	2,598
2023-12-14	62.980	63.970	61.000	63.720	62.036	39,382
2023-12-13	62.810	63.900	62.810	63.200	61.530	7,443
2023-12-12	62.210	62.930	61.830	62.810	60.932	8,381
2023-12-11	61.540	62.520	61.540	62.420	60.554	81,107
2023-12-08	60.860	61.800	60.470	61.550	59.710	2,867
2023-12-07	59.710	61.100	59.580	60.860	59.040	3,247
2023-12-06	59.580	60.170	59.580	59.710	57.925	1,182
2023-12-05	59.920	60.070	59.380	59.580	57.799	1,528
2023-12-04	60.000	60.230	58.760	59.910	58.119	3,832
2023-12-01	60.910	60.910	59.710	60.070	58.274	2,372
2023-11-30	60.590	61.270	59.710	59.710	57.925	2,357

← NewerPage 12 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.