Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	54.900	54.980	53.710	54.980	52.324	11,625
2022-06-22	56.130	56.130	54.740	54.980	52.324	3,901
2022-06-21	54.790	56.450	54.790	56.160	53.447	11,820
2022-06-20	54.810	54.810	53.930	53.930	51.325	2,662
2022-06-17	56.090	56.090	53.900	54.790	52.143	3,539
2022-06-15	55.550	56.220	54.010	56.090	53.380	2,564
2022-06-14	55.080	56.000	54.020	55.240	52.571	10,689
2022-06-13	54.650	55.080	54.210	54.220	51.374	19,132
2022-06-10	56.000	56.390	55.230	55.230	52.331	14,346
2022-06-09	57.000	57.250	55.820	56.080	53.137	5,611
2022-06-08	57.990	57.990	56.880	57.030	54.037	4,676
2022-06-07	56.170	57.200	56.170	57.000	54.008	11,645
2022-06-06	56.450	57.010	55.740	55.820	52.890	13,143
2022-06-03	57.640	57.640	55.740	56.100	53.156	27,080
2022-06-02	56.670	57.700	56.250	57.640	54.615	16,698
2022-06-01	56.750	57.300	56.440	57.240	54.236	4,036
2022-05-31	57.110	57.410	55.650	56.790	53.809	17,823
2022-05-30	55.500	56.280	55.500	56.260	53.307	2,138
2022-05-27	54.950	55.660	54.910	55.510	52.597	7,981
2022-05-26	56.020	56.020	53.840	54.130	51.289	2,161
2022-05-25	54.090	56.510	53.610	53.610	50.796	10,088
2022-05-24	54.770	54.770	53.080	53.210	50.417	6,813
2022-05-23	54.730	55.190	54.600	54.740	51.867	14,743
2022-05-20	56.390	56.790	54.120	55.080	52.189	30,289
2022-05-19	56.250	56.450	55.100	55.780	52.852	3,114
2022-05-18	58.240	58.240	56.250	56.250	53.298	2,247
2022-05-17	57.660	57.840	57.370	57.650	54.624	2,586
2022-05-16	57.990	57.990	57.990	57.990	54.946	0
2022-05-13	56.970	57.990	56.970	57.990	54.946	5,624
2022-05-12	56.010	56.250	55.200	55.790	52.862	4,034
2022-05-11	57.180	57.700	56.470	56.630	53.658	2,828
2022-05-10	57.660	57.930	56.850	57.180	54.179	9,552
2022-05-09	57.500	57.600	56.000	56.020	53.080	6,301
2022-05-06	58.990	58.990	57.630	58.000	54.956	11,671
2022-05-05	58.680	59.120	57.360	59.120	56.017	8,418
2022-05-04	58.490	59.010	57.490	58.670	55.591	16,802
2022-05-03	58.430	58.900	57.830	58.190	55.136	69,604
2022-05-02	57.500	59.090	57.500	59.090	55.989	5,472
2022-04-29	58.410	58.860	57.000	57.490	54.473	52,698
2022-04-28	57.410	59.540	57.410	58.570	55.496	4,243
2022-04-27	57.500	57.960	56.000	56.000	53.061	5,976
2022-04-26	58.360	59.020	57.660	57.910	54.871	8,872
2022-04-25	57.300	58.920	57.110	58.360	55.297	12,469
2022-04-22	57.370	57.650	56.800	57.420	54.406	6,927
2022-04-20	57.970	58.720	57.250	57.370	54.359	2,632
2022-04-19	57.250	58.120	57.000	57.960	54.918	9,239
2022-04-18	57.700	58.100	57.120	57.250	54.245	5,676
2022-04-14	60.800	61.600	57.700	57.700	54.672	21,803
2022-04-13	58.200	59.970	58.200	59.970	56.822	8,739
2022-04-12	57.350	58.070	57.010	57.300	54.293	8,084
2022-04-11	58.000	58.000	57.150	57.350	54.340	13,889
2022-04-08	59.730	60.000	58.290	58.290	55.231	9,423
2022-04-07	59.840	59.950	59.140	59.560	56.434	30,390
2022-04-06	59.400	59.940	58.540	59.850	56.709	17,015
2022-04-05	60.280	60.740	59.420	59.490	56.368	10,217
2022-04-04	62.760	62.760	59.550	60.280	57.116	17,980
2022-04-01	62.780	62.780	59.690	59.710	56.576	27,458
2022-03-31	63.990	63.990	61.710	62.790	59.494	21,367
2022-03-30	64.200	65.000	63.690	64.490	61.105	27,571
2022-03-29	64.970	65.280	63.330	65.060	61.645	10,290

← NewerPage 19 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.