Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 159.30 | 159.30 | 156.53 | 158.11 | 156.55 | 50,939 |
| 2025-08-05 | 164.50 | 164.50 | 158.56 | 160.43 | 158.85 | 52,127 |
| 2025-08-04 | 162.74 | 164.50 | 162.65 | 164.20 | 162.58 | 19,626 |
| 2025-08-01 | 168.39 | 168.39 | 160.37 | 162.53 | 160.92 | 65,550 |
| 2025-07-31 | 171.65 | 173.64 | 168.45 | 170.00 | 168.32 | 35,163 |
| 2025-07-30 | 169.40 | 171.40 | 168.39 | 170.59 | 168.90 | 24,822 |
| 2025-07-29 | 169.00 | 170.34 | 167.40 | 168.93 | 167.26 | 65,500 |
| 2025-07-28 | 170.00 | 170.29 | 168.50 | 169.15 | 167.48 | 34,292 |
| 2025-07-25 | 166.99 | 171.25 | 166.30 | 170.50 | 168.82 | 19,605 |
| 2025-07-24 | 166.88 | 167.00 | 164.57 | 167.00 | 165.35 | 13,313 |
| 2025-07-23 | 164.83 | 165.80 | 163.40 | 165.70 | 164.06 | 21,994 |
| 2025-07-22 | 166.50 | 166.50 | 161.41 | 163.10 | 161.49 | 24,868 |
| 2025-07-21 | 167.40 | 168.64 | 165.50 | 165.50 | 163.87 | 24,467 |
| 2025-07-18 | 171.65 | 171.65 | 165.30 | 167.63 | 165.97 | 73,899 |
| 2025-07-17 | 171.90 | 172.97 | 168.45 | 171.65 | 169.95 | 51,990 |
| 2025-07-16 | 164.88 | 165.68 | 162.97 | 165.00 | 163.37 | 21,881 |
| 2025-07-15 | 161.61 | 165.65 | 161.61 | 164.88 | 163.25 | 22,756 |
| 2025-07-14 | 160.00 | 160.13 | 157.05 | 159.52 | 157.94 | 18,518 |
| 2025-07-11 | 159.04 | 161.41 | 159.00 | 159.00 | 157.43 | 99,176 |
| 2025-07-10 | 161.00 | 162.49 | 157.81 | 158.97 | 157.40 | 38,105 |
| 2025-07-09 | 156.49 | 159.99 | 156.49 | 159.40 | 157.83 | 20,427 |
| 2025-07-08 | 156.18 | 157.05 | 155.20 | 155.83 | 154.29 | 29,270 |
| 2025-07-07 | 157.60 | 158.20 | 155.70 | 156.00 | 154.46 | 22,289 |
| 2025-07-04 | 160.29 | 160.45 | 155.83 | 155.83 | 154.29 | 11,525 |
| 2025-07-03 | 157.70 | 160.80 | 157.70 | 157.80 | 156.24 | 23,187 |
| 2025-07-02 | 153.60 | 158.35 | 153.10 | 157.70 | 156.14 | 24,259 |
| 2025-07-01 | 154.26 | 155.40 | 151.28 | 153.60 | 152.08 | 19,738 |
| 2025-06-30 | 155.10 | 155.31 | 153.35 | 154.25 | 152.73 | 111,790 |
| 2025-06-27 | 153.56 | 156.47 | 153.51 | 155.63 | 154.09 | 28,565 |
| 2025-06-26 | 154.40 | 155.50 | 153.36 | 153.41 | 151.89 | 28,190 |
| 2025-06-25 | 153.70 | 155.06 | 153.10 | 154.39 | 152.87 | 76,209 |
| 2025-06-24 | 145.60 | 152.48 | 145.60 | 152.48 | 150.97 | 53,912 |
| 2025-06-23 | 143.19 | 145.30 | 142.05 | 144.10 | 142.68 | 17,051 |
| 2025-06-20 | 146.45 | 147.90 | 143.05 | 144.60 | 143.17 | 37,554 |
| 2025-06-18 | 148.00 | 148.05 | 146.45 | 146.45 | 145.00 | 13,835 |
| 2025-06-17 | 148.00 | 148.00 | 146.58 | 147.40 | 145.94 | 19,248 |
| 2025-06-16 | 147.01 | 150.00 | 146.19 | 147.38 | 145.92 | 89,829 |
| 2025-06-13 | 148.00 | 148.00 | 145.54 | 145.54 | 144.10 | 50,660 |
| 2025-06-12 | 148.90 | 149.59 | 146.70 | 149.20 | 147.73 | 46,184 |
| 2025-06-11 | 150.97 | 151.99 | 147.65 | 148.90 | 147.43 | 28,908 |
| 2025-06-10 | 146.70 | 152.49 | 146.03 | 149.47 | 147.99 | 65,841 |
| 2025-06-09 | 144.41 | 146.00 | 143.40 | 144.16 | 142.33 | 22,882 |
| 2025-06-06 | 142.20 | 151.45 | 141.57 | 143.30 | 141.48 | 26,279 |
| 2025-06-05 | 142.91 | 143.89 | 141.31 | 141.31 | 139.51 | 25,407 |
| 2025-06-04 | 140.20 | 144.05 | 140.20 | 142.60 | 140.79 | 41,685 |
| 2025-06-03 | 138.68 | 139.65 | 137.80 | 138.64 | 136.88 | 21,160 |
| 2025-06-02 | 137.32 | 138.60 | 135.95 | 137.65 | 135.90 | 42,728 |
| 2025-05-30 | 138.70 | 139.29 | 136.00 | 138.46 | 136.70 | 16,137 |
| 2025-05-29 | 141.00 | 141.19 | 138.46 | 138.84 | 137.07 | 168,099 |
| 2025-05-28 | 139.50 | 141.16 | 138.65 | 139.30 | 137.53 | 19,780 |
| 2025-05-27 | 136.60 | 140.00 | 136.60 | 138.80 | 137.03 | 10,912 |
| 2025-05-26 | 137.35 | 137.80 | 136.06 | 136.13 | 134.40 | 5,679 |
| 2025-05-23 | 137.87 | 137.87 | 135.10 | 137.23 | 135.48 | 28,069 |
| 2025-05-22 | 134.50 | 139.01 | 134.05 | 138.80 | 137.03 | 64,326 |
| 2025-05-21 | 136.10 | 137.85 | 134.50 | 134.50 | 132.79 | 14,070 |
| 2025-05-20 | 135.65 | 137.05 | 135.02 | 137.05 | 135.31 | 8,586 |
| 2025-05-19 | 134.50 | 136.45 | 133.50 | 136.10 | 134.37 | 15,232 |
| 2025-05-16 | 137.40 | 139.30 | 136.50 | 137.00 | 135.26 | 16,318 |
| 2025-05-15 | 136.00 | 137.95 | 134.51 | 137.40 | 135.65 | 21,637 |
| 2025-05-14 | 135.99 | 137.31 | 135.49 | 137.31 | 135.56 | 49,827 |
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.