Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 255.31 | 257.19 | 249.25 | 251.51 | 250.65 | 64,449 |
| 2026-04-24 | 245.30 | 256.48 | 245.30 | 249.99 | 249.13 | 149,995 |
| 2026-04-23 | 237.71 | 240.72 | 234.61 | 238.76 | 237.94 | 33,930 |
| 2026-04-22 | 230.00 | 241.41 | 230.00 | 241.41 | 240.58 | 61,149 |
| 2026-04-20 | 229.00 | 230.66 | 227.20 | 228.54 | 227.76 | 30,770 |
| 2026-04-17 | 230.00 | 233.15 | 228.00 | 230.58 | 229.79 | 33,778 |
| 2026-04-16 | 230.50 | 232.80 | 225.50 | 225.98 | 225.21 | 50,609 |
| 2026-04-15 | 238.20 | 238.23 | 232.50 | 235.26 | 234.46 | 149,700 |
| 2026-04-14 | 234.98 | 238.23 | 232.60 | 236.79 | 235.98 | 91,745 |
| 2026-04-13 | 232.10 | 233.67 | 230.70 | 230.70 | 229.91 | 74,690 |
| 2026-04-10 | 234.10 | 237.35 | 232.21 | 232.32 | 231.53 | 73,540 |
| 2026-04-09 | 232.30 | 234.00 | 229.49 | 231.50 | 230.71 | 25,805 |
| 2026-04-08 | 233.09 | 237.30 | 229.59 | 232.71 | 231.91 | 224,724 |
| 2026-04-07 | 219.20 | 222.00 | 217.19 | 222.00 | 221.24 | 25,438 |
| 2026-04-06 | 221.61 | 221.61 | 218.92 | 220.06 | 219.31 | 15,080 |
| 2026-04-02 | 212.50 | 220.01 | 210.89 | 219.41 | 218.66 | 67,870 |
| 2026-04-01 | 222.79 | 224.98 | 219.37 | 220.77 | 220.01 | 122,115 |
| 2026-03-31 | 209.80 | 219.29 | 209.06 | 219.00 | 218.25 | 93,459 |
| 2026-03-30 | 216.52 | 216.52 | 206.31 | 208.00 | 207.29 | 99,428 |
| 2026-03-27 | 213.69 | 215.66 | 211.20 | 214.37 | 213.64 | 115,776 |
| 2026-03-26 | 225.00 | 225.00 | 214.00 | 214.80 | 214.07 | 56,153 |
| 2026-03-25 | 227.19 | 228.42 | 225.20 | 226.70 | 225.92 | 37,222 |
| 2026-03-24 | 221.49 | 226.64 | 219.94 | 225.70 | 224.93 | 47,582 |
| 2026-03-23 | 220.38 | 224.43 | 217.50 | 222.38 | 221.62 | 44,522 |
| 2026-03-20 | 220.89 | 222.35 | 216.82 | 218.19 | 217.44 | 35,988 |
| 2026-03-19 | 219.97 | 223.66 | 215.98 | 220.16 | 219.41 | 95,360 |
| 2026-03-18 | 226.10 | 226.92 | 221.83 | 222.60 | 221.84 | 43,584 |
| 2026-03-17 | 222.33 | 225.64 | 220.00 | 225.64 | 224.87 | 12,239 |
| 2026-03-16 | 226.51 | 226.98 | 219.89 | 219.89 | 219.14 | 20,306 |
| 2026-03-13 | 223.45 | 225.30 | 222.11 | 225.24 | 224.47 | 41,699 |
| 2026-03-12 | 228.00 | 228.00 | 220.01 | 220.25 | 219.05 | 55,260 |
| 2026-03-11 | 226.96 | 230.18 | 226.74 | 228.60 | 227.35 | 75,138 |
| 2026-03-10 | 225.00 | 227.48 | 223.30 | 223.30 | 222.08 | 32,420 |
| 2026-03-09 | 219.60 | 225.56 | 216.80 | 223.94 | 222.72 | 124,092 |
| 2026-03-06 | 230.22 | 230.22 | 221.21 | 221.43 | 220.22 | 104,920 |
| 2026-03-05 | 233.15 | 235.38 | 226.06 | 233.00 | 231.73 | 123,797 |
| 2026-03-04 | 234.90 | 235.98 | 231.08 | 234.46 | 233.18 | 72,216 |
| 2026-03-03 | 232.40 | 234.11 | 228.89 | 231.54 | 230.28 | 159,611 |
| 2026-03-02 | 236.93 | 242.17 | 235.79 | 237.49 | 236.19 | 78,178 |
| 2026-02-27 | 240.00 | 242.12 | 237.61 | 239.65 | 238.34 | 95,377 |
| 2026-02-26 | 250.00 | 250.65 | 238.48 | 242.35 | 241.03 | 82,830 |
| 2026-02-25 | 250.51 | 252.34 | 247.41 | 249.64 | 248.28 | 58,415 |
| 2026-02-24 | 245.35 | 250.35 | 242.85 | 249.40 | 248.04 | 84,787 |
| 2026-02-23 | 238.00 | 240.21 | 236.06 | 239.61 | 238.30 | 38,530 |
| 2026-02-20 | 235.41 | 241.00 | 233.62 | 241.00 | 239.68 | 42,277 |
| 2026-02-19 | 236.51 | 237.52 | 233.60 | 235.41 | 234.13 | 49,326 |
| 2026-02-18 | 239.20 | 240.81 | 236.39 | 236.42 | 235.13 | 30,698 |
| 2026-02-13 | 240.20 | 242.52 | 237.00 | 239.20 | 237.89 | 39,388 |
| 2026-02-12 | 246.00 | 246.94 | 237.18 | 241.79 | 240.47 | 112,687 |
| 2026-02-11 | 235.01 | 246.18 | 235.01 | 241.69 | 240.37 | 126,520 |
| 2026-02-10 | 236.00 | 237.51 | 232.17 | 235.00 | 233.72 | 90,700 |
| 2026-02-09 | 226.45 | 233.34 | 226.45 | 231.45 | 230.19 | 113,462 |
| 2026-02-06 | 219.99 | 228.39 | 219.70 | 226.50 | 225.26 | 81,426 |
| 2026-02-05 | 213.82 | 220.15 | 210.05 | 216.31 | 215.13 | 130,970 |
| 2026-02-04 | 219.40 | 221.79 | 210.16 | 214.40 | 213.23 | 69,309 |
| 2026-02-03 | 225.66 | 226.15 | 216.50 | 219.40 | 218.20 | 79,354 |
| 2026-02-02 | 216.00 | 226.30 | 215.90 | 226.30 | 225.07 | 51,851 |
| 2026-01-30 | 218.40 | 221.52 | 216.64 | 218.23 | 217.04 | 43,455 |
| 2026-01-29 | 220.19 | 222.41 | 214.44 | 219.96 | 218.76 | 68,763 |
| 2026-01-28 | 223.50 | 224.33 | 220.50 | 222.10 | 220.89 | 51,199 |
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.