Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	51.670	51.670	50.880	51.240	48.975	1,303
2022-09-15	50.300	51.600	50.300	51.470	49.195	2,299
2022-09-14	51.000	52.990	51.000	51.750	49.463	1,104
2022-09-13	52.270	52.420	51.000	51.000	48.536	3,565
2022-09-12	52.280	52.780	52.170	52.270	49.745	3,270
2022-09-09	52.710	52.790	52.170	52.280	49.754	4,698
2022-09-08	52.000	52.670	51.410	52.020	49.507	3,616
2022-09-06	53.490	53.490	52.000	52.340	49.811	22,300
2022-09-05	52.860	53.490	52.120	52.670	50.125	568
2022-09-02	53.000	53.750	52.210	52.860	50.306	256,391
2022-09-01	53.100	53.470	52.200	53.190	50.620	1,753
2022-08-31	53.800	54.750	53.800	54.480	51.848	2,095
2022-08-30	52.250	52.900	51.900	52.690	50.145	1,232
2022-08-29	53.500	53.500	52.110	52.180	49.659	2,649
2022-08-26	54.930	55.570	53.620	53.620	51.030	2,663
2022-08-25	55.240	55.800	55.240	55.320	52.647	2,197
2022-08-24	55.050	55.050	54.400	54.730	52.086	1,855
2022-08-23	55.000	55.100	54.480	54.700	52.057	2,694
2022-08-22	55.760	55.800	54.800	54.800	52.153	1,476
2022-08-19	57.310	57.710	56.350	56.900	54.151	1,477
2022-08-18	57.670	58.130	57.240	57.840	55.046	1,723
2022-08-17	57.900	58.040	57.200	57.670	54.884	3,663
2022-08-16	58.310	58.700	56.940	57.900	55.103	963
2022-08-15	57.700	58.550	57.470	58.020	55.217	8,029
2022-08-12	57.310	57.950	57.310	57.440	54.665	2,678
2022-08-11	56.300	58.200	56.300	57.840	55.046	10,618
2022-08-10	55.290	56.300	54.600	56.300	53.580	1,881
2022-08-09	55.580	55.610	54.080	54.480	51.848	8,116
2022-08-08	58.280	58.280	55.710	55.950	53.247	31,652
2022-08-05	57.370	59.340	57.370	58.020	55.217	10,782
2022-08-04	57.160	57.610	56.880	57.370	54.598	1,436
2022-08-03	56.520	57.230	55.800	57.160	54.399	4,273
2022-08-02	55.200	57.190	54.850	56.930	54.180	11,999
2022-08-01	57.320	57.320	54.020	55.950	53.247	4,659
2022-07-29	56.960	58.010	56.960	57.300	54.532	16,523
2022-07-28	56.140	57.300	56.140	56.960	54.208	5,922
2022-07-27	57.290	57.540	56.890	57.420	54.646	10,614
2022-07-26	57.250	57.250	56.270	56.270	53.552	3,623
2022-07-25	58.630	58.850	57.650	57.720	54.932	1,843
2022-07-22	60.380	60.380	58.860	59.680	56.797	3,589
2022-07-21	59.340	60.380	59.060	60.380	57.463	2,513
2022-07-20	58.140	59.340	57.370	59.340	56.473	4,476
2022-07-19	58.890	58.890	56.890	58.140	55.331	1,377
2022-07-18	57.990	57.990	56.320	56.430	53.704	9,479
2022-07-15	57.410	58.000	57.180	58.000	55.198	18,290
2022-07-14	54.890	57.010	54.890	56.660	53.923	8,862
2022-07-13	54.000	55.000	53.570	54.890	52.238	8,910
2022-07-12	54.540	55.000	53.700	53.830	51.229	9,717
2022-07-11	53.560	53.660	52.850	53.150	50.582	1,477
2022-07-08	53.950	54.250	53.000	53.560	50.972	12,395
2022-07-07	51.510	54.080	51.510	53.980	51.372	7,962
2022-07-06	50.940	51.570	50.010	51.160	48.688	12,707
2022-07-05	50.370	51.010	49.800	50.940	48.479	7,659
2022-07-04	50.750	51.760	50.500	50.990	48.527	717
2022-07-01	52.420	52.590	50.550	51.160	48.688	17,227
2022-06-30	54.100	54.100	52.500	53.540	50.953	3,350
2022-06-29	54.800	55.140	54.300	54.300	51.677	11,387
2022-06-28	55.760	56.300	55.360	55.740	53.047	4,871
2022-06-27	56.690	56.840	55.920	55.950	53.247	16,631
2022-06-24	54.980	56.340	54.980	56.120	53.409	9,526

← NewerPage 18 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.