Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	62.600	63.990	62.230	63.070	60.751	39,900
2023-06-07	61.850	63.130	61.320	62.600	60.299	2,598
2023-06-06	60.790	61.710	60.370	60.990	58.748	13,612
2023-06-05	61.210	61.210	59.740	60.790	58.555	3,180
2023-06-02	62.540	63.020	61.140	61.420	59.162	10,721
2023-06-01	62.200	63.270	61.680	62.170	59.884	7,853
2023-05-31	63.180	63.420	62.260	62.420	60.125	12,184
2023-05-30	64.300	66.250	64.300	64.470	62.100	29,883
2023-05-29	65.000	65.860	63.990	64.150	61.792	1,963
2023-05-26	63.480	65.300	63.150	64.460	62.090	20,193
2023-05-25	59.510	64.010	59.510	63.520	61.185	33,497
2023-05-24	55.500	55.660	55.150	55.610	53.566	3,604
2023-05-23	57.000	57.000	56.090	56.100	54.038	5,639
2023-05-22	57.470	57.470	56.540	56.950	54.856	2,095
2023-05-19	58.000	58.000	57.200	57.750	55.627	1,709
2023-05-18	56.040	57.890	56.040	57.570	55.453	3,724
2023-05-17	53.860	56.580	53.860	56.030	53.970	4,822
2023-05-16	52.260	53.520	52.190	52.810	50.868	11,846
2023-05-15	51.390	52.400	51.150	52.260	50.339	7,234
2023-05-12	51.400	51.550	51.080	51.510	49.616	7,457
2023-05-11	52.250	52.250	51.250	51.590	49.693	7,156
2023-05-10	52.510	52.820	52.200	52.640	50.705	479
2023-05-09	53.990	53.990	52.470	53.030	51.080	1,901
2023-05-08	52.540	53.570	52.420	53.300	51.340	7,694
2023-05-05	52.190	52.810	51.970	52.550	50.618	1,778
2023-05-04	51.690	52.200	51.690	52.000	50.088	2,176
2023-05-03	52.010	52.250	51.530	51.690	49.790	4,143
2023-05-02	52.510	52.770	52.000	52.000	50.088	29,456
2023-04-28	52.300	52.890	52.240	52.510	50.580	2,691
2023-04-27	52.050	52.180	51.710	52.180	50.262	989
2023-04-26	52.300	52.300	51.390	51.760	49.857	1,813
2023-04-25	52.790	52.790	52.160	52.300	50.377	91,559
2023-04-24	54.700	54.700	53.000	53.400	51.437	4,951
2023-04-20	55.380	57.930	55.380	56.240	54.172	7,531
2023-04-19	54.590	55.380	54.230	55.380	53.344	1,630
2023-04-18	54.200	54.900	54.200	54.590	52.583	9,643
2023-04-17	54.760	54.760	53.720	54.190	52.198	4,002
2023-04-14	53.800	54.640	53.370	53.700	51.726	3,391
2023-04-13	53.300	53.900	52.840	53.640	51.668	10,288
2023-04-12	55.740	55.740	53.760	53.900	51.918	5,463
2023-04-11	57.090	57.090	55.350	55.750	53.700	4,071
2023-04-10	56.500	56.500	55.000	56.150	54.086	12,179
2023-04-06	56.640	57.610	56.640	57.100	55.001	755
2023-04-05	58.210	58.230	56.350	56.510	54.432	3,916
2023-04-04	58.630	59.130	58.210	58.210	56.070	2,310
2023-04-03	58.700	59.220	58.100	58.500	56.349	3,166
2023-03-31	58.030	59.080	58.000	58.700	56.542	2,962
2023-03-30	59.990	60.000	58.800	58.800	56.638	2,748
2023-03-29	58.340	59.960	58.340	59.790	57.592	2,578
2023-03-28	58.520	58.750	58.040	58.370	56.224	27,712
2023-03-27	60.450	60.580	59.030	59.510	57.322	9,427
2023-03-24	62.600	62.600	60.590	60.960	58.719	5,212
2023-03-23	60.900	63.170	60.900	62.500	60.202	7,232
2023-03-22	60.930	62.460	60.890	60.890	58.651	10,648
2023-03-21	59.180	60.950	59.180	60.590	58.362	6,722
2023-03-20	58.880	59.180	58.200	59.180	57.004	6,268
2023-03-17	58.620	59.320	58.460	58.880	56.715	17,690
2023-03-16	56.670	58.770	56.670	58.620	56.465	3,247
2023-03-15	57.000	57.690	56.680	56.880	54.789	510
2023-03-14	58.070	58.680	57.800	58.270	55.923	15,929

← NewerPage 15 of 21 · 1,248 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.