Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	60.010	60.890	60.010	60.580	58.769	4,514
2023-11-28	60.700	60.700	59.310	59.480	57.702	483
2023-11-27	59.510	59.720	59.000	59.610	57.828	1,897
2023-11-24	59.610	60.410	59.610	59.760	57.973	2,861
2023-11-23	60.800	60.800	58.090	59.600	57.818	366
2023-11-22	60.390	60.800	60.020	60.800	58.982	1,677
2023-11-21	60.920	61.190	60.200	60.400	58.594	7,551
2023-11-20	60.410	61.180	60.410	60.690	58.875	15,699
2023-11-17	60.200	61.030	60.170	60.980	59.157	4,632
2023-11-16	61.080	61.080	59.500	60.140	58.342	6,613
2023-11-14	58.990	60.700	58.910	59.880	58.090	21,870
2023-11-13	59.720	59.900	58.920	58.920	57.158	43,201
2023-11-10	57.400	59.990	57.400	59.730	57.944	3,578
2023-11-09	56.450	57.150	56.420	56.420	54.733	1,331
2023-11-08	56.120	56.780	56.120	56.450	54.762	1,069
2023-11-07	56.020	56.560	55.940	56.120	54.442	4,095
2023-11-06	56.420	56.500	56.000	56.380	54.694	665
2023-11-03	54.410	56.560	54.410	56.420	54.733	1,531
2023-11-01	54.440	54.570	54.100	54.320	52.696	2,310
2023-10-31	53.970	54.610	53.810	54.440	52.812	3,327
2023-10-30	54.430	54.810	53.910	54.240	52.618	6,645
2023-10-27	55.590	55.590	53.300	54.100	52.482	875
2023-10-26	54.780	54.970	54.200	54.200	52.579	552
2023-10-25	57.010	57.010	54.260	54.740	53.103	4,582
2023-10-24	56.910	57.430	56.850	57.060	55.354	2,818
2023-10-23	56.880	57.540	56.100	56.900	55.199	26,837
2023-10-20	58.830	59.520	57.330	57.500	55.781	6,531
2023-10-19	57.070	59.900	57.070	58.590	56.838	39,045
2023-10-18	57.070	57.070	55.890	56.420	54.733	7,454
2023-10-17	57.600	57.600	56.070	57.080	55.373	967
2023-10-16	57.240	57.980	57.020	57.510	55.790	877
2023-10-13	58.030	58.690	57.450	57.450	55.732	10,545
2023-10-11	57.110	58.000	57.110	57.840	56.111	5,305
2023-10-10	56.940	57.380	56.810	57.110	55.402	2,281
2023-10-09	57.400	57.410	56.900	56.940	55.237	5,323
2023-10-06	56.200	57.940	56.200	57.620	55.897	4,814
2023-10-05	55.850	56.550	55.850	56.200	54.520	2,607
2023-10-04	55.000	55.770	54.870	55.770	54.102	720
2023-10-03	55.670	55.670	54.780	54.860	53.220	1,719
2023-10-02	55.550	55.850	55.100	55.670	54.005	11,819
2023-09-29	55.430	55.430	54.390	54.770	53.132	4,448
2023-09-28	53.670	54.810	53.670	54.470	52.841	2,526
2023-09-27	53.000	53.910	53.000	53.670	52.065	26,019
2023-09-26	53.150	53.150	52.360	52.400	50.833	1,901
2023-09-25	52.810	53.400	52.800	53.340	51.745	7,210
2023-09-22	53.190	53.220	52.700	52.700	51.124	2,524
2023-09-21	53.370	53.370	52.510	52.700	51.124	28,477
2023-09-20	54.790	54.790	53.350	53.380	51.784	5,891
2023-09-19	53.860	53.930	53.340	53.710	52.104	70,790
2023-09-18	54.200	54.450	53.590	54.040	52.424	14,008
2023-09-15	55.860	55.860	54.130	54.210	52.589	3,048
2023-09-14	56.290	56.410	55.740	55.900	54.229	841
2023-09-13	56.190	57.180	55.800	56.640	54.946	27,570
2023-09-12	55.600	56.510	55.600	56.190	54.292	908
2023-09-11	55.800	56.100	55.140	55.380	53.509	26,858
2023-09-08	57.000	57.000	55.610	55.610	53.732	5,674
2023-09-06	59.190	59.190	57.060	57.460	55.519	83,006
2023-09-05	57.970	59.130	57.860	58.690	56.707	20,462
2023-09-04	57.200	58.000	57.000	57.970	56.012	1,278
2023-09-01	57.980	57.980	57.440	57.820	55.867	9,925

← NewerPage 13 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.