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 |
| 2025-10-17 | 202.50 | 206.08 | 199.65 | 199.65 | 198.16 | 84,862 |
| 2025-10-16 | 212.51 | 212.68 | 202.45 | 204.51 | 202.99 | 137,954 |
| 2025-10-15 | 210.55 | 210.55 | 205.00 | 209.12 | 207.56 | 94,734 |
| 2025-10-14 | 203.50 | 205.98 | 200.54 | 202.50 | 200.99 | 91,186 |
| 2025-10-13 | 200.40 | 207.49 | 200.00 | 206.51 | 204.97 | 96,072 |
| 2025-10-10 | 200.13 | 203.76 | 192.88 | 193.97 | 192.53 | 260,663 |
| 2025-10-09 | 204.00 | 204.00 | 199.75 | 200.90 | 199.40 | 34,202 |
| 2025-10-08 | 198.00 | 204.67 | 196.02 | 203.72 | 202.20 | 47,499 |
| 2025-10-07 | 205.00 | 205.90 | 196.30 | 197.61 | 196.14 | 105,338 |
| 2025-10-06 | 199.00 | 203.85 | 199.00 | 201.31 | 199.81 | 120,004 |
| 2025-10-03 | 194.80 | 198.06 | 193.86 | 194.50 | 193.05 | 115,642 |
| 2025-10-02 | 195.00 | 197.43 | 191.52 | 192.21 | 190.78 | 57,622 |
| 2025-10-01 | 185.58 | 193.38 | 184.92 | 192.41 | 190.98 | 106,204 |
| 2025-09-30 | 184.08 | 186.06 | 181.81 | 186.06 | 184.68 | 34,810 |
| 2025-09-29 | 182.69 | 185.76 | 182.08 | 182.36 | 181.00 | 92,187 |
| 2025-09-26 | 184.54 | 184.54 | 180.52 | 181.44 | 180.09 | 60,841 |
| 2025-09-25 | 183.00 | 185.76 | 180.41 | 185.74 | 184.36 | 38,473 |
| 2025-09-24 | 186.69 | 189.94 | 183.81 | 187.20 | 185.81 | 37,049 |
| 2025-09-23 | 189.00 | 189.81 | 184.78 | 186.69 | 185.30 | 77,731 |
| 2025-09-22 | 176.30 | 184.05 | 176.30 | 181.31 | 179.96 | 91,454 |
| 2025-09-19 | 176.83 | 177.47 | 175.33 | 176.30 | 174.99 | 37,776 |
| 2025-09-18 | 169.44 | 179.30 | 169.30 | 178.68 | 177.35 | 81,059 |
| 2025-09-17 | 174.50 | 175.28 | 172.50 | 174.56 | 173.26 | 17,860 |
| 2025-09-16 | 175.70 | 176.70 | 172.77 | 173.74 | 172.45 | 20,438 |
| 2025-09-15 | 173.60 | 175.08 | 172.10 | 173.38 | 172.09 | 120,478 |
| 2025-09-12 | 175.76 | 175.76 | 173.10 | 173.60 | 172.31 | 27,279 |
| 2025-09-11 | 176.00 | 176.50 | 173.99 | 174.01 | 172.29 | 27,903 |
| 2025-09-10 | 174.70 | 178.62 | 174.51 | 176.30 | 174.56 | 64,814 |
| 2025-09-09 | 167.15 | 172.80 | 167.15 | 170.69 | 169.00 | 59,800 |
| 2025-09-08 | 165.00 | 167.93 | 164.00 | 167.45 | 165.80 | 43,160 |
| 2025-09-05 | 160.30 | 165.40 | 160.30 | 165.04 | 163.41 | 46,687 |
| 2025-09-04 | 158.06 | 160.08 | 157.20 | 159.51 | 157.93 | 27,550 |
| 2025-09-03 | 158.05 | 158.26 | 155.89 | 158.05 | 156.49 | 29,726 |
| 2025-09-02 | 154.95 | 156.80 | 152.60 | 156.48 | 154.93 | 37,167 |
| 2025-09-01 | 157.50 | 158.99 | 156.00 | 157.45 | 155.89 | 14,255 |
| 2025-08-29 | 161.24 | 161.24 | 156.26 | 157.80 | 156.24 | 29,663 |
| 2025-08-28 | 160.00 | 163.25 | 159.69 | 161.24 | 159.65 | 36,086 |
| 2025-08-27 | 162.00 | 162.26 | 160.48 | 161.55 | 159.95 | 68,364 |
| 2025-08-26 | 159.80 | 162.31 | 159.72 | 162.22 | 160.62 | 16,828 |
| 2025-08-25 | 159.31 | 160.58 | 157.91 | 159.80 | 158.22 | 64,445 |
| 2025-08-22 | 156.04 | 159.00 | 154.69 | 158.48 | 156.91 | 76,269 |
| 2025-08-21 | 154.97 | 157.85 | 154.97 | 156.04 | 154.50 | 16,227 |
| 2025-08-20 | 158.35 | 158.35 | 153.09 | 155.98 | 154.44 | 38,429 |
| 2025-08-19 | 163.69 | 164.79 | 160.20 | 161.03 | 159.44 | 13,465 |
| 2025-08-18 | 161.50 | 164.09 | 161.45 | 163.69 | 162.07 | 27,122 |
| 2025-08-15 | 163.11 | 163.11 | 160.00 | 160.43 | 158.85 | 23,054 |
| 2025-08-14 | 161.99 | 163.12 | 160.45 | 163.11 | 161.50 | 16,312 |
| 2025-08-13 | 165.63 | 166.32 | 162.00 | 162.84 | 161.23 | 22,289 |
| 2025-08-12 | 164.66 | 165.36 | 163.40 | 163.80 | 162.18 | 24,221 |
| 2025-08-11 | 165.13 | 166.83 | 164.66 | 164.66 | 163.03 | 22,415 |
| 2025-08-08 | 165.20 | 165.24 | 162.00 | 163.49 | 161.88 | 17,951 |
| 2025-08-07 | 165.75 | 169.10 | 163.84 | 164.10 | 162.48 | 48,619 |
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.