Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 223.50 | 224.33 | 220.50 | 222.10 | 220.89 | 51,199 |
| 2026-01-27 | 222.00 | 222.99 | 219.41 | 219.60 | 218.40 | 110,189 |
| 2026-01-26 | 222.32 | 222.32 | 218.20 | 219.39 | 218.19 | 69,069 |
| 2026-01-23 | 219.68 | 222.80 | 218.89 | 221.50 | 220.29 | 79,319 |
| 2026-01-22 | 219.28 | 222.88 | 216.75 | 217.50 | 216.31 | 87,344 |
| 2026-01-21 | 223.57 | 224.00 | 217.00 | 217.00 | 215.82 | 195,019 |
| 2026-01-20 | 230.00 | 230.66 | 220.40 | 221.35 | 220.14 | 108,916 |
| 2026-01-19 | 230.50 | 233.02 | 227.29 | 229.92 | 228.67 | 18,583 |
| 2026-01-16 | 231.70 | 235.80 | 229.50 | 230.00 | 228.74 | 84,869 |
| 2026-01-15 | 230.00 | 236.24 | 228.07 | 229.92 | 228.67 | 97,871 |
| 2026-01-14 | 221.00 | 222.77 | 218.87 | 218.87 | 217.68 | 59,719 |
| 2026-01-13 | 223.43 | 226.03 | 222.00 | 222.00 | 220.79 | 56,684 |
| 2026-01-12 | 215.71 | 224.07 | 215.71 | 223.43 | 222.21 | 64,223 |
| 2026-01-09 | 215.00 | 217.99 | 213.80 | 217.00 | 215.82 | 168,660 |
| 2026-01-08 | 217.15 | 218.81 | 213.13 | 214.65 | 213.48 | 25,923 |
| 2026-01-07 | 219.00 | 219.85 | 214.80 | 215.00 | 213.83 | 31,554 |
| 2026-01-06 | 221.89 | 223.48 | 218.20 | 219.00 | 217.80 | 47,738 |
| 2026-01-05 | 222.35 | 224.83 | 217.80 | 219.68 | 218.48 | 101,715 |
| 2026-01-02 | 210.00 | 219.17 | 209.99 | 219.17 | 217.97 | 78,551 |
| 2025-12-30 | 209.99 | 209.99 | 205.50 | 205.50 | 204.38 | 8,753 |
| 2025-12-29 | 209.69 | 212.13 | 208.56 | 210.60 | 209.45 | 30,227 |
| 2025-12-26 | 208.27 | 210.52 | 206.86 | 207.47 | 206.34 | 32,280 |
| 2025-12-23 | 205.34 | 206.51 | 203.19 | 206.20 | 205.07 | 29,843 |
| 2025-12-22 | 203.03 | 205.85 | 202.15 | 204.16 | 203.05 | 35,817 |
| 2025-12-19 | 199.00 | 201.58 | 196.02 | 201.01 | 199.91 | 74,709 |
| 2025-12-18 | 195.39 | 198.19 | 194.69 | 196.38 | 195.31 | 82,200 |
| 2025-12-17 | 198.00 | 199.06 | 189.86 | 191.23 | 190.19 | 84,878 |
| 2025-12-16 | 194.58 | 196.74 | 193.46 | 195.18 | 194.11 | 48,012 |
| 2025-12-15 | 198.40 | 199.99 | 194.58 | 194.58 | 193.52 | 23,378 |
| 2025-12-12 | 206.50 | 206.81 | 196.59 | 196.59 | 195.52 | 69,069 |
| 2025-12-11 | 209.55 | 209.55 | 202.80 | 206.10 | 204.98 | 51,355 |
| 2025-12-10 | 207.80 | 213.99 | 206.26 | 212.10 | 210.94 | 30,710 |
| 2025-12-09 | 205.00 | 207.77 | 204.29 | 207.77 | 206.64 | 82,633 |
| 2025-12-08 | 200.70 | 204.96 | 200.69 | 204.23 | 202.71 | 19,604 |
| 2025-12-05 | 196.00 | 202.29 | 195.77 | 200.65 | 199.16 | 30,428 |
| 2025-12-04 | 196.00 | 196.00 | 192.15 | 194.40 | 192.95 | 15,335 |
| 2025-12-03 | 197.88 | 197.88 | 190.00 | 196.42 | 194.96 | 21,477 |
| 2025-12-02 | 195.50 | 196.24 | 193.45 | 194.43 | 192.98 | 20,608 |
| 2025-12-01 | 194.34 | 194.84 | 191.14 | 193.09 | 191.65 | 29,935 |
| 2025-11-28 | 195.75 | 195.92 | 192.78 | 194.34 | 192.89 | 43,335 |
| 2025-11-27 | 195.00 | 198.02 | 195.00 | 197.79 | 196.32 | 22,431 |
| 2025-11-26 | 192.75 | 196.20 | 192.75 | 194.08 | 192.64 | 83,142 |
| 2025-11-25 | 190.02 | 192.30 | 184.68 | 191.93 | 190.50 | 140,809 |
| 2025-11-24 | 185.00 | 192.30 | 183.74 | 192.30 | 190.87 | 77,656 |
| 2025-11-21 | 185.20 | 187.93 | 181.18 | 185.93 | 184.55 | 60,990 |
| 2025-11-19 | 185.00 | 189.28 | 184.44 | 187.42 | 186.03 | 47,620 |
| 2025-11-18 | 185.20 | 186.09 | 182.60 | 185.49 | 184.11 | 53,587 |
| 2025-11-17 | 188.78 | 190.12 | 186.35 | 187.51 | 186.11 | 61,419 |
| 2025-11-14 | 182.68 | 189.37 | 181.17 | 187.85 | 186.45 | 88,281 |
| 2025-11-13 | 190.85 | 191.42 | 185.05 | 187.65 | 186.25 | 85,326 |
| 2025-11-12 | 193.70 | 195.22 | 191.63 | 192.53 | 191.10 | 51,867 |
| 2025-11-11 | 194.90 | 194.90 | 190.85 | 191.71 | 190.28 | 44,234 |
| 2025-11-10 | 194.38 | 197.50 | 194.28 | 195.10 | 193.65 | 54,412 |
| 2025-11-07 | 192.02 | 192.67 | 185.36 | 191.20 | 189.78 | 102,221 |
| 2025-11-06 | 197.72 | 197.97 | 192.32 | 192.32 | 190.89 | 63,483 |
| 2025-11-05 | 198.86 | 200.05 | 195.99 | 197.72 | 196.25 | 61,198 |
| 2025-11-04 | 203.15 | 203.59 | 198.69 | 198.86 | 197.38 | 104,993 |
| 2025-11-03 | 202.72 | 207.84 | 201.80 | 204.20 | 202.68 | 77,799 |
| 2025-10-31 | 205.20 | 206.52 | 199.75 | 202.24 | 200.73 | 37,698 |
| 2025-10-30 | 203.98 | 206.99 | 202.70 | 204.48 | 202.96 | 40,928 |
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.