Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 132.75 | 135.99 | 132.00 | 135.99 | 134.26 | 54,301 |
| 2025-05-12 | 131.51 | 134.52 | 130.50 | 132.41 | 130.72 | 67,983 |
| 2025-05-09 | 126.68 | 127.50 | 124.25 | 124.25 | 122.67 | 24,334 |
| 2025-05-08 | 125.00 | 125.94 | 123.45 | 123.51 | 121.94 | 34,523 |
| 2025-05-07 | 124.23 | 126.19 | 122.96 | 124.13 | 122.55 | 44,477 |
| 2025-05-06 | 123.90 | 124.72 | 122.51 | 122.99 | 121.42 | 16,909 |
| 2025-05-05 | 126.85 | 127.21 | 124.53 | 126.13 | 124.52 | 28,292 |
| 2025-05-02 | 124.50 | 127.66 | 124.38 | 125.58 | 123.98 | 143,641 |
| 2025-04-30 | 116.21 | 118.50 | 114.50 | 118.50 | 116.99 | 17,419 |
| 2025-04-29 | 115.78 | 117.00 | 115.25 | 115.87 | 114.40 | 31,468 |
| 2025-04-28 | 117.00 | 117.00 | 113.82 | 114.62 | 113.16 | 37,553 |
| 2025-04-25 | 115.82 | 117.52 | 114.69 | 117.50 | 116.00 | 25,217 |
| 2025-04-24 | 113.49 | 116.70 | 112.15 | 115.58 | 114.11 | 53,021 |
| 2025-04-23 | 112.50 | 114.00 | 111.23 | 112.57 | 111.14 | 53,529 |
| 2025-04-22 | 108.77 | 109.30 | 106.47 | 107.56 | 106.19 | 26,664 |
| 2025-04-17 | 114.25 | 115.30 | 110.00 | 110.00 | 108.60 | 63,816 |
| 2025-04-16 | 112.00 | 112.64 | 109.05 | 110.08 | 108.68 | 56,789 |
| 2025-04-15 | 114.14 | 116.64 | 114.13 | 116.35 | 114.87 | 25,427 |
| 2025-04-14 | 116.59 | 116.92 | 113.18 | 113.54 | 112.10 | 63,402 |
| 2025-04-11 | 113.79 | 115.97 | 113.12 | 114.59 | 113.13 | 87,145 |
| 2025-04-10 | 115.00 | 115.80 | 109.42 | 110.10 | 108.70 | 58,008 |
| 2025-04-09 | 106.44 | 117.05 | 104.70 | 116.15 | 114.67 | 356,756 |
| 2025-04-08 | 110.20 | 112.85 | 104.10 | 105.38 | 104.04 | 165,130 |
| 2025-04-07 | 100.70 | 110.55 | 98.820 | 106.37 | 105.02 | 235,071 |
| 2025-04-04 | 108.00 | 109.02 | 105.19 | 107.09 | 105.73 | 147,818 |
| 2025-04-03 | 113.00 | 113.63 | 110.84 | 111.69 | 110.27 | 146,271 |
| 2025-04-02 | 118.56 | 122.33 | 117.43 | 122.04 | 120.49 | 19,639 |
| 2025-04-01 | 116.60 | 120.20 | 116.60 | 119.21 | 117.69 | 58,275 |
| 2025-03-31 | 116.70 | 118.60 | 114.82 | 117.70 | 116.20 | 53,820 |
| 2025-03-28 | 121.88 | 121.88 | 118.38 | 118.70 | 117.19 | 45,113 |
| 2025-03-27 | 122.95 | 123.55 | 120.15 | 120.55 | 119.02 | 60,505 |
| 2025-03-26 | 129.39 | 129.39 | 123.06 | 123.42 | 121.85 | 47,559 |
| 2025-03-25 | 130.30 | 130.63 | 127.73 | 128.36 | 126.73 | 17,079 |
| 2025-03-24 | 128.73 | 131.10 | 128.73 | 130.30 | 128.64 | 40,081 |
| 2025-03-21 | 125.40 | 126.63 | 124.28 | 126.63 | 125.02 | 24,150 |
| 2025-03-20 | 123.31 | 127.99 | 123.07 | 126.49 | 124.88 | 48,108 |
| 2025-03-19 | 120.32 | 126.88 | 120.27 | 123.31 | 121.74 | 23,721 |
| 2025-03-18 | 124.60 | 125.05 | 121.02 | 122.20 | 120.64 | 36,591 |
| 2025-03-17 | 125.30 | 129.99 | 123.43 | 125.00 | 123.41 | 22,016 |
| 2025-03-14 | 125.50 | 129.97 | 123.14 | 124.05 | 122.47 | 26,254 |
| 2025-03-13 | 128.17 | 132.00 | 123.50 | 124.55 | 122.59 | 19,640 |
| 2025-03-12 | 126.56 | 129.52 | 126.56 | 128.44 | 126.42 | 33,102 |
| 2025-03-11 | 124.66 | 125.76 | 122.58 | 124.40 | 122.44 | 117,775 |
| 2025-03-10 | 126.45 | 126.48 | 122.31 | 124.98 | 123.01 | 37,031 |
| 2025-03-07 | 128.70 | 129.41 | 123.98 | 127.80 | 125.79 | 66,944 |
| 2025-03-06 | 129.49 | 130.64 | 126.80 | 128.70 | 126.67 | 107,521 |
| 2025-03-05 | 132.34 | 133.90 | 131.65 | 132.40 | 130.32 | 55,036 |
| 2025-02-28 | 132.25 | 133.20 | 128.50 | 132.34 | 130.26 | 34,812 |
| 2025-02-27 | 141.16 | 142.40 | 132.72 | 132.90 | 130.81 | 43,089 |
| 2025-02-26 | 136.95 | 141.98 | 136.95 | 141.98 | 139.75 | 37,629 |
| 2025-02-25 | 138.11 | 139.43 | 135.18 | 136.91 | 134.76 | 25,848 |
| 2025-02-24 | 141.74 | 142.02 | 137.30 | 138.11 | 135.94 | 8,694 |
| 2025-02-21 | 143.47 | 144.10 | 140.21 | 141.71 | 139.48 | 29,738 |
| 2025-02-20 | 142.01 | 144.00 | 140.90 | 142.04 | 139.80 | 30,712 |
| 2025-02-19 | 144.22 | 144.87 | 142.22 | 143.25 | 141.00 | 21,133 |
| 2025-02-18 | 145.00 | 146.72 | 142.39 | 143.40 | 141.14 | 64,006 |
| 2025-02-17 | 146.00 | 146.00 | 144.00 | 144.00 | 141.73 | 8,235 |
| 2025-02-14 | 143.00 | 146.63 | 141.30 | 144.55 | 142.28 | 56,492 |
| 2025-02-13 | 149.59 | 149.59 | 144.11 | 144.80 | 142.52 | 53,568 |
| 2025-02-12 | 152.70 | 152.70 | 145.72 | 148.00 | 145.67 | 32,975 |
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.