Taiwan Semiconductor Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	87.390	87.390	85.720	86.960	82.120	62,210
2021-12-28	87.290	87.380	85.880	86.730	81.902	12,290
2021-12-27	86.890	87.170	85.410	86.230	81.430	18,223
2021-12-23	85.250	86.990	85.250	86.890	82.053	59,375
2021-12-22	84.490	86.060	83.450	83.780	79.117	18,529
2021-12-21	82.520	85.000	82.520	84.260	79.570	5,310
2021-12-20	82.500	82.950	81.590	82.490	77.898	10,298
2021-12-17	83.800	83.800	82.500	82.940	78.323	13,997
2021-12-16	84.900	86.000	82.230	83.880	79.211	15,123
2021-12-15	82.850	85.250	82.720	85.150	80.410	9,164
2021-12-14	83.440	83.440	81.000	82.850	77.990	22,295
2021-12-13	84.000	84.090	82.520	83.440	78.546	33,059
2021-12-10	83.930	84.940	83.090	83.670	78.762	20,495
2021-12-09	84.510	84.980	83.490	83.930	79.007	13,462
2021-12-08	85.990	85.990	83.800	84.520	79.563	9,228
2021-12-07	85.000	86.360	84.730	86.000	80.956	18,034
2021-12-06	84.200	84.970	83.070	84.930	79.948	35,094
2021-12-03	86.120	86.120	83.450	85.340	80.334	14,897
2021-12-02	85.910	87.000	84.050	86.990	81.888	11,673
2021-12-01	83.310	87.150	83.310	86.220	81.163	97,050
2021-11-30	83.570	84.180	81.550	81.550	76.767	22,048
2021-11-29	82.360	84.050	82.360	84.050	79.120	34,367
2021-11-26	83.900	83.900	81.460	81.550	76.767	28,129
2021-11-25	84.230	87.000	84.230	87.000	81.897	17,820
2021-11-24	84.800	84.800	83.000	84.230	79.290	45,259
2021-11-23	87.590	87.930	83.000	85.200	80.203	47,482
2021-11-22	87.150	89.500	85.570	87.590	82.452	39,860
2021-11-19	85.260	87.310	84.240	87.150	82.038	20,327
2021-11-18	82.600	86.160	82.600	85.290	80.287	36,814
2021-11-17	81.540	82.600	80.250	82.600	77.755	13,549
2021-11-16	81.000	81.270	80.150	81.260	76.494	12,197
2021-11-12	80.500	81.160	79.320	81.160	76.400	56,334
2021-11-11	81.530	81.530	79.550	79.910	75.223	16,319
2021-11-10	82.390	82.390	80.800	81.540	76.757	22,787
2021-11-09	83.830	84.450	82.420	83.000	78.132	46,658
2021-11-08	81.990	84.790	81.130	83.830	78.913	38,088
2021-11-05	82.560	82.890	80.350	81.990	77.181	37,443
2021-11-04	79.340	82.520	78.800	82.100	77.284	27,880
2021-11-03	80.960	81.120	79.210	79.520	74.856	10,720
2021-11-01	81.280	81.280	79.940	80.410	75.694	26,932
2021-10-29	80.990	80.990	79.420	80.560	75.835	27,513
2021-10-28	79.680	81.420	79.650	81.280	76.513	15,437
2021-10-27	78.380	80.110	78.380	79.190	74.545	7,247
2021-10-26	79.800	80.400	79.320	79.550	74.884	19,865
2021-10-25	80.520	80.520	78.700	79.340	74.686	10,410
2021-10-22	82.520	83.500	80.500	80.500	75.778	41,898
2021-10-21	81.000	82.250	80.600	82.250	77.426	15,679
2021-10-20	81.970	81.970	80.010	80.150	75.449	12,838
2021-10-19	80.300	81.920	80.110	81.790	76.993	20,027
2021-10-18	78.490	80.000	78.250	80.000	75.308	14,284
2021-10-15	78.700	79.050	76.860	77.990	73.416	12,205
2021-10-14	77.850	78.940	76.500	77.010	72.493	23,099

← NewerPage 21 of 21 · 1,252 trading days

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.