Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 144.47 | 144.68 | 138.19 | 138.70 | 136.20 | 92,073 |
| 2024-11-08 | 145.00 | 148.30 | 144.26 | 144.47 | 141.87 | 52,015 |
| 2024-11-07 | 139.21 | 144.40 | 138.41 | 143.90 | 141.31 | 238,616 |
| 2024-11-06 | 139.67 | 140.00 | 135.02 | 137.75 | 135.27 | 212,442 |
| 2024-11-05 | 137.93 | 143.65 | 137.93 | 139.65 | 137.13 | 61,329 |
| 2024-11-04 | 141.50 | 141.98 | 136.55 | 136.55 | 134.09 | 44,749 |
| 2024-11-01 | 139.65 | 143.64 | 139.47 | 140.62 | 138.08 | 85,737 |
| 2024-10-31 | 139.72 | 139.72 | 135.54 | 138.08 | 135.59 | 43,551 |
| 2024-10-30 | 140.59 | 140.96 | 139.34 | 140.00 | 137.48 | 35,229 |
| 2024-10-29 | 140.00 | 143.14 | 138.19 | 142.03 | 139.47 | 70,546 |
| 2024-10-28 | 143.68 | 143.68 | 138.84 | 138.84 | 136.34 | 158,679 |
| 2024-10-25 | 142.20 | 146.18 | 142.20 | 146.18 | 143.54 | 37,390 |
| 2024-10-24 | 142.80 | 143.54 | 140.40 | 140.75 | 138.21 | 54,802 |
| 2024-10-23 | 140.50 | 145.45 | 140.25 | 142.75 | 140.18 | 67,440 |
| 2024-10-22 | 143.00 | 143.00 | 140.30 | 141.35 | 138.80 | 96,289 |
| 2024-10-21 | 143.65 | 145.20 | 142.50 | 143.32 | 140.74 | 101,896 |
| 2024-10-18 | 145.71 | 145.71 | 142.87 | 143.65 | 141.06 | 190,732 |
| 2024-10-17 | 144.61 | 150.70 | 143.30 | 146.10 | 143.47 | 418,075 |
| 2024-10-16 | 134.16 | 135.30 | 131.71 | 131.71 | 129.34 | 127,401 |
| 2024-10-15 | 135.51 | 136.60 | 130.62 | 132.69 | 130.30 | 187,848 |
| 2024-10-14 | 135.00 | 135.92 | 133.61 | 134.68 | 132.25 | 78,514 |
| 2024-10-11 | 131.30 | 134.64 | 131.08 | 133.31 | 130.91 | 73,774 |
| 2024-10-10 | 130.49 | 130.55 | 128.87 | 130.10 | 127.75 | 22,750 |
| 2024-10-09 | 130.00 | 131.00 | 126.83 | 130.33 | 127.98 | 36,763 |
| 2024-10-08 | 128.45 | 129.10 | 127.71 | 129.10 | 126.77 | 56,660 |
| 2024-10-07 | 123.49 | 126.78 | 122.66 | 126.78 | 124.49 | 48,325 |
| 2024-10-04 | 124.61 | 124.70 | 121.56 | 123.21 | 120.99 | 29,956 |
| 2024-10-03 | 120.23 | 123.80 | 119.25 | 123.21 | 120.99 | 51,095 |
| 2024-10-02 | 117.42 | 120.29 | 115.90 | 120.10 | 117.93 | 34,529 |
| 2024-10-01 | 118.75 | 119.58 | 116.55 | 117.43 | 115.31 | 50,721 |
| 2024-09-30 | 117.91 | 120.77 | 117.17 | 118.04 | 115.91 | 41,185 |
| 2024-09-27 | 126.21 | 126.22 | 120.47 | 120.59 | 118.42 | 60,667 |
| 2024-09-26 | 127.90 | 128.63 | 125.04 | 127.33 | 125.03 | 160,665 |
| 2024-09-25 | 124.35 | 125.97 | 123.90 | 124.97 | 122.72 | 45,835 |
| 2024-09-24 | 122.00 | 124.66 | 120.80 | 124.07 | 121.83 | 40,163 |
| 2024-09-23 | 121.41 | 121.81 | 120.33 | 120.60 | 118.43 | 21,494 |
| 2024-09-20 | 120.33 | 121.15 | 118.93 | 120.20 | 118.03 | 30,347 |
| 2024-09-19 | 117.41 | 120.71 | 117.19 | 119.70 | 117.54 | 93,250 |
| 2024-09-18 | 115.09 | 116.40 | 113.89 | 113.89 | 111.84 | 27,002 |
| 2024-09-17 | 116.14 | 117.04 | 114.04 | 114.46 | 112.40 | 18,352 |
| 2024-09-16 | 118.89 | 118.89 | 114.99 | 116.40 | 114.30 | 85,916 |
| 2024-09-13 | 120.90 | 121.80 | 119.36 | 119.78 | 117.62 | 32,046 |
| 2024-09-12 | 119.75 | 121.91 | 119.59 | 120.01 | 117.85 | 67,701 |
| 2024-09-11 | 115.70 | 121.75 | 113.24 | 119.33 | 117.18 | 33,752 |
| 2024-09-10 | 113.09 | 114.74 | 111.77 | 114.34 | 112.28 | 30,289 |
| 2024-09-09 | 112.30 | 114.30 | 112.16 | 113.09 | 110.72 | 55,141 |
| 2024-09-06 | 113.71 | 114.73 | 109.18 | 110.63 | 108.32 | 106,732 |
| 2024-09-05 | 112.75 | 115.38 | 112.52 | 113.58 | 111.20 | 28,238 |
| 2024-09-04 | 111.80 | 115.12 | 111.16 | 114.05 | 111.66 | 71,850 |
| 2024-09-03 | 117.88 | 118.02 | 112.80 | 112.85 | 110.49 | 138,112 |
| 2024-09-02 | 117.77 | 119.99 | 117.77 | 118.50 | 116.02 | 31,983 |
| 2024-08-30 | 120.15 | 121.80 | 118.78 | 119.71 | 117.21 | 51,411 |
| 2024-08-29 | 117.35 | 122.15 | 117.35 | 118.85 | 116.36 | 78,767 |
| 2024-08-28 | 118.18 | 119.35 | 115.05 | 117.80 | 115.34 | 31,095 |
| 2024-08-27 | 115.90 | 117.50 | 113.63 | 117.06 | 114.61 | 98,573 |
| 2024-08-26 | 116.82 | 117.40 | 115.21 | 115.96 | 113.53 | 52,192 |
| 2024-08-23 | 118.00 | 119.80 | 116.55 | 116.82 | 114.38 | 31,815 |
| 2024-08-22 | 118.81 | 120.39 | 116.00 | 116.28 | 113.85 | 71,055 |
| 2024-08-21 | 116.90 | 118.31 | 116.42 | 117.50 | 115.04 | 52,582 |
| 2024-08-20 | 118.79 | 119.29 | 116.20 | 118.31 | 115.84 | 54,740 |
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.