Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	63.500	63.820	62.500	63.710	60.366	9,978
2022-03-25	65.220	65.220	63.000	63.640	60.300	9,524
2022-03-24	63.910	65.380	63.580	65.160	61.740	12,039
2022-03-23	65.850	65.850	63.870	64.100	60.736	9,685
2022-03-22	65.580	66.650	65.380	65.860	62.403	14,530
2022-03-21	66.840	66.840	65.350	65.580	62.138	13,541
2022-03-18	66.340	67.400	66.340	66.540	63.048	22,379
2022-03-17	67.140	67.600	66.150	66.340	62.858	27,122
2022-03-16	66.000	67.800	66.000	67.000	63.483	22,793
2022-03-15	63.110	65.700	62.900	65.440	62.005	5,840
2022-03-14	64.240	64.560	63.270	63.270	59.748	20,160
2022-03-11	65.880	66.200	64.240	64.240	60.664	11,867
2022-03-10	65.480	66.570	64.500	65.000	61.382	27,713
2022-03-09	64.800	66.070	64.330	65.470	61.826	41,329
2022-03-08	63.650	65.090	62.790	63.400	59.871	16,251
2022-03-07	66.050	66.050	62.920	63.640	60.098	51,056
2022-03-04	67.850	68.520	65.770	66.100	62.421	31,141
2022-03-03	69.000	69.290	67.830	68.160	64.366	15,430
2022-03-02	70.270	70.970	69.610	69.660	65.783	22,021
2022-02-25	71.620	72.920	70.350	71.120	67.161	35,025
2022-02-24	69.660	71.620	67.010	71.620	67.633	250,351
2022-02-23	74.480	74.710	72.230	72.230	68.209	24,748
2022-02-22	75.750	75.750	73.300	74.480	70.334	13,829
2022-02-21	76.580	77.040	75.450	75.750	71.534	1,761
2022-02-18	78.150	78.150	75.710	76.580	72.317	8,949
2022-02-17	79.280	79.280	77.250	77.450	73.139	11,278
2022-02-16	79.750	80.300	78.400	79.290	74.876	9,756
2022-02-15	79.840	80.540	78.420	79.750	75.311	28,278
2022-02-14	79.120	79.120	77.000	77.720	73.394	27,851
2022-02-11	81.210	82.290	79.060	79.990	75.538	13,274
2022-02-10	82.600	83.570	81.200	82.070	77.502	29,205
2022-02-09	80.950	82.390	80.900	81.520	76.982	21,410
2022-02-08	80.010	81.200	80.010	80.950	76.444	34,795
2022-02-07	80.450	82.020	80.290	80.560	76.076	10,241
2022-02-04	80.030	80.910	79.700	80.430	75.953	8,664
2022-02-03	81.350	81.750	79.100	79.140	74.735	67,270
2022-02-02	82.820	83.280	81.120	81.450	76.916	21,196
2022-02-01	81.670	82.150	79.360	80.970	76.463	31,486
2022-01-31	79.890	81.340	79.390	81.340	76.812	36,701
2022-01-28	78.800	80.480	76.980	79.380	74.961	29,647
2022-01-27	83.200	83.440	78.690	78.730	74.348	38,470
2022-01-26	85.800	85.800	83.200	83.980	79.305	17,704
2022-01-25	85.870	86.020	83.180	83.400	78.758	18,561
2022-01-24	86.990	86.990	82.880	85.880	81.100	41,665
2022-01-21	87.190	87.540	84.480	85.150	80.410	76,019
2022-01-20	90.200	90.200	87.150	87.150	82.299	27,110
2022-01-19	93.000	93.750	89.140	91.470	86.378	68,538
2022-01-18	95.950	95.950	92.600	92.850	87.682	32,251
2022-01-17	98.000	99.000	96.800	96.800	91.412	8,694
2022-01-14	94.500	99.500	93.640	97.180	91.771	157,286
2022-01-13	95.500	99.760	95.000	96.530	91.157	83,120
2022-01-12	91.090	91.840	90.300	91.470	86.378	16,683
2022-01-11	89.300	91.090	89.050	91.090	86.020	19,902
2022-01-10	88.500	89.330	87.410	89.220	84.254	21,205
2022-01-07	90.910	90.910	87.100	87.100	82.252	20,265
2022-01-06	91.440	91.800	89.260	90.970	85.906	18,588
2022-01-05	94.100	94.100	90.500	91.470	86.378	51,003
2022-01-04	93.560	95.830	92.340	94.390	89.136	157,481
2022-01-03	86.250	91.670	86.250	91.390	86.303	157,399
2021-12-30	86.950	86.950	83.500	83.500	78.852	67,347

← NewerPage 20 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.