Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	54.000	54.670	52.820	52.820	50.692	1,923
2022-12-13	52.930	54.290	52.810	53.440	51.078	2,136
2022-12-12	52.500	53.260	52.500	52.930	50.590	6,006
2022-12-09	53.560	53.610	53.030	53.030	50.686	1,918
2022-12-08	51.990	52.600	51.470	52.510	50.189	8,590
2022-12-07	52.150	52.150	51.280	51.880	49.587	6,822
2022-12-06	53.490	53.490	52.040	52.150	49.845	15,762
2022-12-05	53.200	53.920	53.200	53.750	51.374	6,061
2022-12-02	53.690	53.760	52.800	53.200	50.848	6,220
2022-12-01	54.060	54.500	52.670	53.690	51.317	13,131
2022-11-30	52.500	54.060	52.500	54.060	51.670	10,239
2022-11-29	53.480	54.120	52.210	52.500	50.179	12,904
2022-11-28	56.800	56.800	53.080	53.460	51.097	6,104
2022-11-25	55.390	56.800	54.800	56.800	54.289	66,099
2022-11-24	56.490	56.490	55.540	55.950	53.477	2,152
2022-11-23	55.250	56.000	55.040	55.550	53.095	69,003
2022-11-22	53.100	55.550	53.100	55.260	52.817	87,594
2022-11-21	55.200	55.200	53.100	53.100	50.753	8,297
2022-11-18	55.160	55.530	54.450	55.200	52.760	14,216
2022-11-17	53.700	56.380	53.520	54.900	52.473	30,656
2022-11-16	54.250	54.680	52.550	53.610	51.240	51,025
2022-11-14	48.690	49.260	48.200	48.430	46.289	5,892
2022-11-11	48.990	49.760	48.210	49.180	47.006	45,811
2022-11-10	42.680	48.990	42.500	48.990	46.825	24,731
2022-11-09	42.360	43.200	42.100	42.150	40.287	11,393
2022-11-08	40.880	42.260	40.880	41.860	40.010	4,431
2022-11-07	39.470	40.670	39.470	40.600	38.805	4,932
2022-11-04	38.870	39.300	38.600	39.180	37.448	5,425
2022-11-03	39.700	39.700	38.470	38.880	37.161	10,001
2022-11-01	41.890	41.890	39.400	39.760	38.003	4,453
2022-10-31	41.000	41.150	39.850	39.850	38.089	3,010
2022-10-28	40.440	41.110	40.200	40.940	39.130	23,488
2022-10-27	41.110	41.320	40.360	40.720	38.920	6,180
2022-10-26	40.580	41.270	40.490	41.110	39.293	20,335
2022-10-25	40.690	40.760	39.730	40.580	38.786	127,801
2022-10-24	41.070	41.070	39.500	40.690	38.891	19,851
2022-10-21	41.070	41.170	40.430	41.070	39.255	3,271
2022-10-20	42.100	42.480	41.340	41.530	39.694	4,400
2022-10-19	41.390	42.140	41.140	41.860	40.010	4,396
2022-10-18	43.020	43.450	41.400	41.400	39.570	5,883
2022-10-17	42.600	43.250	42.200	42.910	41.013	14,293
2022-10-14	44.040	44.490	42.590	42.590	40.707	8,521
2022-10-13	42.740	46.000	41.750	44.190	42.237	10,415
2022-10-11	43.000	43.000	40.890	41.950	40.096	21,739
2022-10-10	45.550	45.550	43.650	43.750	41.816	14,606
2022-10-07	49.000	49.000	45.550	45.550	43.537	20,018
2022-10-06	48.280	48.850	48.160	48.800	46.643	43,070
2022-10-05	47.500	48.590	47.500	48.280	46.146	2,476
2022-10-04	45.460	47.260	45.380	47.060	44.980	1,991
2022-10-03	45.520	45.520	44.380	44.980	42.992	4,118
2022-09-30	46.440	47.040	45.900	46.330	44.282	7,415
2022-09-29	48.040	48.040	46.300	46.440	44.387	1,746
2022-09-28	48.800	48.800	47.400	48.050	45.926	10,843
2022-09-27	49.550	49.550	48.650	49.030	46.863	1,255
2022-09-26	48.920	49.490	48.740	49.490	47.302	30,229
2022-09-23	48.520	48.520	47.850	48.520	46.375	3,994
2022-09-22	49.800	49.800	48.400	48.520	46.375	5,399
2022-09-21	50.590	50.780	49.930	49.980	47.771	3,422
2022-09-20	50.100	50.790	50.100	50.590	48.354	972
2022-09-19	50.700	51.120	49.880	50.420	48.191	3,043

← NewerPage 17 of 21 · 1,252 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.