Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	58.890	58.890	57.630	57.980	56.021	2,280
2023-08-30	57.770	58.270	57.600	57.810	55.857	4,322
2023-08-29	57.500	58.550	57.430	58.550	56.572	4,827
2023-08-28	57.000	57.630	57.000	57.310	55.374	2,678
2023-08-25	56.450	56.800	55.940	56.750	54.833	4,990
2023-08-24	58.870	59.150	56.450	56.450	54.543	50,931
2023-08-23	57.580	58.050	57.160	57.530	55.587	30,607
2023-08-22	57.960	57.960	56.690	56.760	54.843	15,934
2023-08-21	55.750	57.780	55.750	57.760	55.809	2,609
2023-08-18	57.220	57.220	55.750	56.550	54.640	12,531
2023-08-17	57.460	57.580	56.970	57.230	55.297	2,325
2023-08-16	57.970	57.970	56.940	57.200	55.268	4,311
2023-08-15	57.360	57.930	56.950	57.020	55.094	38,056
2023-08-14	56.390	57.920	56.390	57.840	55.886	4,513
2023-08-11	57.500	57.500	56.390	56.390	54.485	33,944
2023-08-10	57.930	58.100	57.400	57.840	55.886	2,627
2023-08-09	58.260	58.470	57.400	57.750	55.799	5,929
2023-08-08	58.800	58.800	57.500	57.610	55.664	31,371
2023-08-07	59.000	59.220	58.320	58.770	56.785	8,428
2023-08-04	58.570	59.080	57.730	58.400	56.427	2,025
2023-08-03	57.980	58.360	57.790	58.140	56.176	30,617
2023-08-02	59.000	59.000	57.400	57.630	55.683	20,955
2023-08-01	58.920	59.200	58.500	58.670	56.688	2,791
2023-07-31	59.000	59.190	58.450	58.630	56.650	21,739
2023-07-28	59.650	59.680	59.060	59.650	57.635	603
2023-07-27	59.000	59.840	58.740	58.940	56.949	11,351
2023-07-26	59.990	59.990	58.460	58.740	56.756	1,132
2023-07-25	58.980	59.800	58.930	59.510	57.500	1,755
2023-07-24	57.800	58.240	57.490	57.890	55.935	10,888
2023-07-21	58.520	58.520	57.400	57.800	55.848	4,106
2023-07-20	61.610	61.610	58.000	58.900	56.910	10,069
2023-07-19	61.500	62.700	61.320	61.620	59.539	8,531
2023-07-18	62.880	62.880	61.230	61.280	59.210	10,632
2023-07-17	63.000	63.430	62.160	62.820	60.698	11,622
2023-07-14	63.060	64.270	62.780	63.070	60.940	3,918
2023-07-13	62.640	63.200	62.340	63.060	60.930	2,378
2023-07-12	61.380	62.700	61.370	62.420	60.311	3,509
2023-07-11	61.700	62.480	61.000	61.380	59.307	5,436
2023-07-10	61.490	61.490	60.690	60.930	58.872	1,855
2023-07-07	60.900	61.770	60.590	61.500	59.423	11,359
2023-07-06	60.720	61.240	60.270	61.100	59.036	1,331
2023-07-05	62.470	62.500	61.270	61.320	59.249	9,470
2023-07-04	62.400	62.480	61.200	62.480	60.369	532
2023-07-03	60.830	62.450	60.830	62.450	60.340	3,652
2023-06-30	61.480	61.500	60.500	60.500	58.456	6,749
2023-06-29	61.980	61.980	60.830	61.100	59.036	5,206
2023-06-28	61.990	61.990	60.850	61.240	59.171	2,429
2023-06-27	59.970	61.580	59.800	61.170	59.104	2,881
2023-06-26	61.640	61.640	59.820	59.970	57.944	3,013
2023-06-23	61.420	62.440	60.370	62.440	60.331	2,539
2023-06-22	60.200	61.700	60.200	61.450	59.374	6,166
2023-06-21	61.700	62.070	60.640	60.900	58.843	4,594
2023-06-20	62.690	62.840	61.810	61.990	59.896	7,210
2023-06-19	63.300	63.360	62.150	62.840	60.717	2,351
2023-06-16	63.990	64.250	62.850	63.300	61.162	7,699
2023-06-15	66.400	66.400	63.250	63.770	61.616	12,523
2023-06-14	66.300	67.990	65.010	67.080	64.814	4,072
2023-06-13	65.700	67.070	64.990	65.020	62.630	13,149
2023-06-12	63.350	65.470	63.350	65.380	62.976	28,504
2023-06-09	62.600	63.990	62.230	63.070	60.751	39,900

← NewerPage 14 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.