Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 149.99 | 151.18 | 147.70 | 151.18 | 148.80 | 37,451 |
| 2025-02-10 | 150.82 | 151.83 | 149.00 | 149.24 | 146.89 | 10,030 |
| 2025-02-07 | 152.33 | 152.95 | 148.01 | 149.55 | 147.20 | 26,975 |
| 2025-02-06 | 150.00 | 151.70 | 149.19 | 151.57 | 149.18 | 25,816 |
| 2025-02-05 | 147.30 | 152.00 | 147.30 | 151.38 | 149.00 | 37,066 |
| 2025-02-04 | 148.50 | 149.51 | 146.26 | 147.30 | 144.98 | 26,590 |
| 2025-02-03 | 147.69 | 149.40 | 144.80 | 144.80 | 142.52 | 35,442 |
| 2025-01-31 | 153.98 | 156.63 | 151.50 | 152.95 | 150.54 | 22,418 |
| 2025-01-30 | 150.08 | 153.99 | 150.08 | 152.30 | 149.90 | 44,736 |
| 2025-01-29 | 149.50 | 151.00 | 146.63 | 147.21 | 144.89 | 122,182 |
| 2025-01-28 | 144.07 | 147.94 | 141.32 | 146.95 | 144.64 | 298,454 |
| 2025-01-27 | 147.80 | 153.04 | 138.51 | 140.00 | 137.80 | 329,318 |
| 2025-01-24 | 165.89 | 167.50 | 162.80 | 163.27 | 160.70 | 27,042 |
| 2025-01-23 | 166.83 | 166.83 | 163.02 | 165.90 | 163.29 | 36,744 |
| 2025-01-22 | 166.00 | 166.85 | 163.90 | 165.17 | 162.57 | 30,703 |
| 2025-01-21 | 162.35 | 166.05 | 160.04 | 164.35 | 161.76 | 66,609 |
| 2025-01-20 | 159.99 | 162.54 | 159.99 | 160.98 | 158.45 | 14,500 |
| 2025-01-17 | 162.94 | 164.08 | 159.98 | 159.98 | 157.46 | 44,286 |
| 2025-01-16 | 162.00 | 167.10 | 162.00 | 162.94 | 160.38 | 60,737 |
| 2025-01-15 | 151.38 | 155.80 | 150.24 | 155.35 | 152.91 | 62,372 |
| 2025-01-14 | 155.00 | 155.69 | 150.10 | 152.80 | 150.40 | 30,435 |
| 2025-01-13 | 155.18 | 155.38 | 152.22 | 152.90 | 150.49 | 61,711 |
| 2025-01-10 | 158.00 | 160.08 | 154.95 | 158.57 | 156.07 | 41,566 |
| 2025-01-09 | 161.00 | 161.00 | 152.65 | 156.64 | 154.17 | 49,408 |
| 2025-01-08 | 160.49 | 162.54 | 157.54 | 158.64 | 156.14 | 28,175 |
| 2025-01-07 | 168.92 | 168.92 | 160.60 | 161.72 | 159.17 | 62,946 |
| 2025-01-06 | 165.00 | 169.72 | 164.00 | 167.24 | 164.61 | 47,165 |
| 2025-01-03 | 156.70 | 160.90 | 155.08 | 159.18 | 156.67 | 52,990 |
| 2025-01-02 | 154.50 | 157.44 | 152.65 | 155.06 | 152.62 | 44,824 |
| 2024-12-30 | 155.31 | 156.15 | 153.13 | 154.50 | 152.07 | 30,588 |
| 2024-12-27 | 157.99 | 158.75 | 154.35 | 155.57 | 153.12 | 28,541 |
| 2024-12-26 | 162.00 | 162.00 | 156.07 | 156.07 | 153.61 | 38,913 |
| 2024-12-23 | 153.30 | 161.13 | 152.93 | 159.00 | 156.50 | 81,347 |
| 2024-12-20 | 146.00 | 150.24 | 144.60 | 149.95 | 147.59 | 32,114 |
| 2024-12-19 | 154.88 | 155.71 | 148.75 | 150.10 | 147.74 | 45,350 |
| 2024-12-18 | 155.00 | 158.84 | 153.35 | 154.50 | 152.07 | 75,167 |
| 2024-12-17 | 155.00 | 156.29 | 152.00 | 152.71 | 150.31 | 74,962 |
| 2024-12-16 | 153.30 | 155.99 | 152.22 | 155.99 | 153.54 | 48,121 |
| 2024-12-13 | 147.00 | 152.40 | 147.00 | 152.08 | 149.69 | 73,490 |
| 2024-12-12 | 143.67 | 145.60 | 142.91 | 142.91 | 140.66 | 26,630 |
| 2024-12-11 | 145.60 | 152.99 | 144.20 | 145.40 | 143.11 | 34,961 |
| 2024-12-10 | 150.00 | 151.21 | 143.63 | 145.60 | 143.31 | 62,041 |
| 2024-12-09 | 153.38 | 153.46 | 150.45 | 151.99 | 149.25 | 33,744 |
| 2024-12-06 | 151.50 | 154.00 | 151.37 | 153.38 | 150.61 | 37,965 |
| 2024-12-05 | 152.21 | 153.72 | 149.66 | 153.00 | 150.24 | 51,220 |
| 2024-12-04 | 151.68 | 152.65 | 150.20 | 152.58 | 149.83 | 41,733 |
| 2024-12-03 | 147.90 | 150.51 | 146.42 | 150.51 | 147.80 | 45,795 |
| 2024-12-02 | 140.50 | 148.10 | 140.50 | 148.10 | 145.43 | 109,340 |
| 2024-11-29 | 136.01 | 140.79 | 136.01 | 138.91 | 136.41 | 48,281 |
| 2024-11-28 | 134.74 | 135.49 | 134.39 | 135.30 | 132.86 | 12,461 |
| 2024-11-27 | 134.00 | 134.75 | 130.60 | 134.75 | 132.32 | 41,221 |
| 2024-11-26 | 134.50 | 135.09 | 132.44 | 135.09 | 132.65 | 35,325 |
| 2024-11-25 | 136.54 | 136.55 | 133.07 | 133.80 | 131.39 | 60,783 |
| 2024-11-22 | 139.89 | 140.80 | 137.62 | 138.35 | 135.86 | 34,352 |
| 2024-11-21 | 137.19 | 139.77 | 135.38 | 138.19 | 135.70 | 61,894 |
| 2024-11-19 | 136.51 | 137.87 | 135.81 | 137.20 | 134.73 | 42,141 |
| 2024-11-18 | 134.00 | 135.15 | 131.97 | 135.15 | 132.71 | 35,905 |
| 2024-11-14 | 135.92 | 139.30 | 135.92 | 137.00 | 134.53 | 209,425 |
| 2024-11-13 | 139.61 | 139.72 | 135.50 | 135.92 | 133.47 | 35,173 |
| 2024-11-12 | 138.00 | 140.19 | 137.01 | 138.22 | 135.73 | 41,785 |
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.