Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 262.00 | 268.82 | 262.00 | 267.63 | 267.63 | 60,167 |
| 2026-07-21 | 264.80 | 269.80 | 262.38 | 269.80 | 269.80 | 253,511 |
| 2026-07-20 | 259.33 | 260.60 | 254.68 | 256.70 | 256.70 | 110,378 |
| 2026-07-17 | 252.73 | 258.74 | 248.04 | 253.77 | 253.77 | 349,251 |
| 2026-07-16 | 258.00 | 265.60 | 257.00 | 262.60 | 262.60 | 162,863 |
| 2026-07-15 | 270.00 | 271.96 | 261.27 | 267.25 | 267.25 | 156,434 |
| 2026-07-14 | 274.60 | 275.30 | 266.32 | 267.60 | 267.60 | 108,111 |
| 2026-07-13 | 279.28 | 280.29 | 270.51 | 271.93 | 271.93 | 93,182 |
| 2026-07-10 | 281.68 | 281.68 | 274.33 | 279.28 | 279.28 | 62,087 |
| 2026-07-09 | 286.10 | 288.62 | 280.01 | 280.01 | 280.01 | 62,574 |
| 2026-07-08 | 277.97 | 283.35 | 275.33 | 281.10 | 281.10 | 40,490 |
| 2026-07-07 | 286.00 | 286.00 | 275.65 | 277.97 | 277.97 | 81,342 |
| 2026-07-06 | 289.42 | 297.35 | 288.21 | 290.31 | 290.31 | 84,225 |
| 2026-07-03 | 287.72 | 291.95 | 285.73 | 290.15 | 290.15 | 14,989 |
| 2026-07-02 | 291.50 | 299.41 | 280.30 | 284.87 | 284.87 | 116,964 |
| 2026-07-01 | 303.81 | 305.00 | 288.40 | 290.28 | 290.28 | 264,039 |
| 2026-06-30 | 294.37 | 308.03 | 292.78 | 307.60 | 307.60 | 73,678 |
| 2026-06-29 | 282.23 | 294.37 | 279.50 | 294.37 | 294.37 | 156,855 |
| 2026-06-26 | 274.90 | 281.98 | 271.50 | 279.43 | 279.43 | 137,980 |
| 2026-06-25 | 295.71 | 297.23 | 281.59 | 281.90 | 281.90 | 79,010 |
| 2026-06-24 | 283.01 | 288.94 | 281.71 | 288.93 | 288.93 | 68,438 |
| 2026-06-23 | 286.00 | 289.58 | 282.81 | 283.80 | 283.80 | 96,072 |
| 2026-06-22 | 306.80 | 307.86 | 299.08 | 302.38 | 302.38 | 58,963 |
| 2026-06-19 | 298.01 | 303.22 | 298.01 | 302.72 | 302.72 | 16,378 |
| 2026-06-18 | 280.79 | 300.33 | 280.79 | 297.39 | 297.39 | 79,441 |
| 2026-06-17 | 274.50 | 280.39 | 273.55 | 278.87 | 278.87 | 50,824 |
| 2026-06-16 | 278.40 | 278.70 | 271.35 | 271.35 | 271.35 | 75,731 |
| 2026-06-15 | 275.83 | 279.98 | 271.76 | 278.40 | 278.40 | 87,896 |
| 2026-06-12 | 268.45 | 270.95 | 265.59 | 270.95 | 270.95 | 49,936 |
| 2026-06-11 | 268.02 | 271.45 | 263.93 | 268.45 | 268.45 | 91,292 |
| 2026-06-10 | 269.99 | 275.40 | 263.74 | 267.00 | 267.00 | 60,508 |
| 2026-06-09 | 276.40 | 283.45 | 265.16 | 278.00 | 277.51 | 106,365 |
| 2026-06-08 | 278.00 | 280.77 | 272.42 | 275.80 | 275.32 | 115,579 |
| 2026-06-05 | 274.60 | 277.75 | 266.29 | 273.28 | 272.35 | 102,707 |
| 2026-06-03 | 281.00 | 283.45 | 275.00 | 277.90 | 276.95 | 56,706 |
| 2026-06-02 | 273.02 | 280.80 | 273.02 | 279.96 | 279.00 | 31,985 |
| 2026-06-01 | 267.18 | 282.29 | 266.17 | 274.40 | 273.46 | 124,847 |
| 2026-05-29 | 269.65 | 272.17 | 263.62 | 264.53 | 263.63 | 100,959 |
| 2026-05-28 | 265.00 | 269.60 | 262.64 | 267.50 | 266.58 | 69,174 |
| 2026-05-27 | 270.00 | 271.76 | 263.23 | 268.21 | 267.29 | 222,267 |
| 2026-05-26 | 259.00 | 261.05 | 257.35 | 258.50 | 257.62 | 102,537 |
| 2026-05-25 | 255.00 | 260.80 | 255.00 | 257.00 | 256.12 | 19,970 |
| 2026-05-22 | 255.50 | 256.99 | 253.06 | 256.16 | 255.28 | 34,873 |
| 2026-05-21 | 250.50 | 256.25 | 249.81 | 255.25 | 254.38 | 64,395 |
| 2026-05-20 | 250.00 | 252.27 | 249.21 | 251.90 | 251.04 | 65,525 |
| 2026-05-19 | 245.50 | 250.75 | 242.30 | 247.95 | 247.10 | 45,735 |
| 2026-05-18 | 258.21 | 258.21 | 244.86 | 247.14 | 246.29 | 105,858 |
| 2026-05-15 | 259.99 | 259.99 | 253.79 | 255.65 | 254.78 | 102,084 |
| 2026-05-14 | 252.00 | 262.70 | 250.61 | 261.40 | 260.51 | 129,581 |
| 2026-05-13 | 245.10 | 251.89 | 241.76 | 250.80 | 249.94 | 58,003 |
| 2026-05-12 | 242.98 | 246.11 | 237.52 | 242.30 | 241.47 | 55,855 |
| 2026-05-11 | 250.46 | 250.46 | 243.50 | 246.52 | 245.68 | 37,498 |
| 2026-05-08 | 255.00 | 255.56 | 245.41 | 251.99 | 251.13 | 115,839 |
| 2026-05-07 | 257.00 | 258.21 | 251.33 | 256.00 | 255.12 | 56,779 |
| 2026-05-06 | 247.00 | 258.00 | 246.51 | 258.00 | 257.12 | 119,591 |
| 2026-05-05 | 248.00 | 250.05 | 241.15 | 242.20 | 241.37 | 43,893 |
| 2026-05-04 | 248.09 | 252.38 | 246.00 | 249.72 | 248.87 | 109,451 |
| 2026-04-30 | 247.20 | 248.12 | 240.60 | 245.17 | 244.33 | 58,610 |
| 2026-04-29 | 245.00 | 247.37 | 242.86 | 246.62 | 245.78 | 63,335 |
| 2026-04-28 | 245.49 | 247.80 | 240.95 | 244.50 | 243.66 | 84,580 |
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.