Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 203.01 | 205.70 | 202.00 | 204.40 | 202.88 | 35,842 |
| 2025-10-28 | 201.99 | 202.65 | 199.14 | 202.50 | 200.99 | 50,629 |
| 2025-10-27 | 200.50 | 201.58 | 197.85 | 200.16 | 198.67 | 103,299 |
| 2025-10-24 | 197.62 | 200.20 | 197.62 | 198.51 | 197.03 | 107,154 |
| 2025-10-23 | 195.59 | 197.95 | 194.37 | 196.42 | 194.96 | 121,383 |
| 2025-10-22 | 197.85 | 198.97 | 192.18 | 195.00 | 193.55 | 120,057 |
| 2025-10-21 | 202.00 | 202.00 | 197.94 | 199.22 | 197.74 | 58,837 |
| 2025-10-20 | 202.45 | 204.34 | 199.73 | 200.40 | 198.91 | 70,406 |
← NewerPage 5 of 5 · 248 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.