Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	55.870	58.300	55.870	58.080	55.740	19,925
2023-03-10	56.770	57.630	56.770	56.940	54.646	8,474
2023-03-09	57.010	58.070	56.770	56.770	54.483	9,192
2023-03-08	57.450	58.170	57.000	58.110	55.769	1,920
2023-03-07	57.860	58.290	57.310	57.460	55.145	4,415
2023-03-06	58.540	58.900	57.860	57.860	55.529	3,097
2023-03-03	57.990	58.500	57.380	58.500	56.143	3,523
2023-03-02	58.990	58.990	57.050	57.990	55.654	2,915
2023-03-01	57.140	58.990	57.140	58.990	56.614	3,445
2023-02-28	57.000	57.540	56.490	57.140	54.838	11,641
2023-02-27	57.070	57.750	56.790	56.790	54.502	11,920
2023-02-24	58.070	58.070	56.610	57.060	54.761	4,831
2023-02-23	57.350	58.800	57.350	58.070	55.731	6,458
2023-02-22	57.570	57.570	55.860	55.860	53.610	17,791
2023-02-17	59.480	59.480	57.810	58.050	55.712	5,960
2023-02-16	60.300	60.350	59.000	59.490	57.094	11,216
2023-02-15	60.400	60.760	59.410	60.450	58.015	44,410
2023-02-14	61.650	63.780	61.320	63.490	60.932	12,347
2023-02-13	62.310	62.360	61.430	61.870	59.378	1,409
2023-02-10	63.010	63.120	61.850	62.310	59.800	5,023
2023-02-09	62.500	64.850	62.390	63.010	60.472	8,789
2023-02-08	61.350	62.550	60.920	60.920	58.466	8,534
2023-02-07	59.960	61.360	58.650	61.360	58.888	8,994
2023-02-06	60.000	60.000	59.000	59.320	56.930	8,970
2023-02-03	61.130	62.000	60.320	60.320	57.890	3,981
2023-02-02	60.110	61.460	59.270	61.100	58.639	5,674
2023-02-01	59.560	60.290	58.710	60.110	57.689	2,631
2023-01-31	59.800	59.800	57.430	58.440	56.086	7,137
2023-01-30	60.100	60.190	59.110	59.810	57.401	1,947
2023-01-27	59.200	60.100	58.490	59.750	57.343	2,914
2023-01-26	59.290	60.020	58.970	59.170	56.786	4,953
2023-01-25	59.660	59.850	58.010	58.650	56.287	8,437
2023-01-24	61.790	61.990	60.460	60.460	58.024	19,455
2023-01-23	59.290	62.000	59.290	61.790	59.301	10,781
2023-01-20	56.870	59.330	56.870	59.280	56.892	7,107
2023-01-19	57.890	58.540	56.860	56.860	54.570	3,589
2023-01-18	56.350	58.400	56.350	57.930	55.596	9,156
2023-01-17	55.490	57.250	55.140	56.920	54.627	6,523
2023-01-16	55.100	55.600	54.700	55.390	53.159	4,286
2023-01-13	55.540	55.570	54.200	55.100	52.880	26,768
2023-01-12	52.960	56.520	52.960	55.540	53.303	7,405
2023-01-11	52.900	52.950	52.310	52.950	50.817	8,481
2023-01-10	52.990	53.070	52.640	52.900	50.769	3,013
2023-01-09	52.850	53.800	52.850	53.000	50.865	15,857
2023-01-06	50.720	51.530	50.470	51.180	49.118	3,116
2023-01-05	51.840	51.840	50.790	50.790	48.744	6,346
2023-01-04	50.750	52.200	50.680	51.840	49.752	11,058
2023-01-03	52.000	52.000	50.000	50.520	48.485	12,577
2023-01-02	49.610	52.000	48.260	52.000	49.905	3,560
2022-12-29	48.990	50.200	48.230	49.610	47.612	22,112
2022-12-28	49.360	49.360	47.900	48.300	46.354	5,998
2022-12-27	49.200	49.360	48.950	49.360	47.372	13,805
2022-12-26	48.940	49.160	48.160	49.160	47.180	1,721
2022-12-23	48.000	48.650	47.790	48.290	46.345	3,455
2022-12-22	50.160	50.440	47.920	48.660	46.700	11,805
2022-12-21	49.150	50.330	48.980	50.160	48.139	8,258
2022-12-20	50.010	50.300	48.990	49.410	47.420	16,384
2022-12-19	51.100	51.550	50.170	50.230	48.207	3,213
2022-12-16	51.000	51.450	50.500	51.100	49.042	2,267
2022-12-15	51.960	53.340	51.370	51.670	49.589	4,829

← NewerPage 16 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.