Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 265.54 | 269.80 | 262.34 | 264.40 | 264.40 | 117,308 |
| 2026-10-16 | 268.06 | 268.07 | 260.59 | 262.34 | 262.34 | 158,293 |
| 2026-10-15 | 264.59 | 269.70 | 257.51 | 268.80 | 268.80 | 362,118 |
| 2026-10-14 | 277.01 | 277.70 | 269.00 | 271.45 | 271.45 | 188,614 |
| 2026-10-13 | 277.00 | 280.07 | 274.41 | 280.07 | 280.07 | 172,354 |
| 2026-10-09 | 292.08 | 292.08 | 280.14 | 283.00 | 283.00 | 153,435 |
| 2026-10-08 | 294.00 | 294.87 | 283.52 | 287.95 | 287.95 | 185,399 |
| 2026-10-07 | 294.70 | 296.55 | 294.10 | 296.50 | 296.50 | 161,896 |
| 2026-10-06 | 301.61 | 301.61 | 298.95 | 300.30 | 300.30 | 117,629 |
| 2026-10-05 | 296.01 | 304.21 | 296.01 | 303.11 | 303.11 | 173,695 |
| 2026-10-02 | 301.90 | 309.32 | 301.90 | 308.80 | 308.80 | 95,488 |
| 2026-10-01 | 296.50 | 300.18 | 294.40 | 299.04 | 299.04 | 80,571 |
| 2026-09-30 | 296.12 | 298.82 | 294.56 | 294.61 | 294.61 | 61,553 |
| 2026-09-29 | 296.39 | 299.52 | 291.38 | 298.30 | 298.30 | 51,746 |
| 2026-09-28 | 294.50 | 296.03 | 288.70 | 295.00 | 295.00 | 77,099 |
| 2026-09-25 | 294.22 | 295.49 | 291.60 | 291.60 | 291.60 | 69,862 |
| 2026-09-24 | 285.50 | 293.39 | 285.18 | 292.41 | 292.41 | 97,302 |
| 2026-09-23 | 287.85 | 289.70 | 285.05 | 288.70 | 288.70 | 68,610 |
| 2026-09-22 | 284.36 | 288.56 | 281.73 | 288.33 | 288.33 | 65,012 |
| 2026-09-21 | 281.59 | 284.44 | 279.36 | 282.95 | 282.95 | 111,095 |
| 2026-09-18 | 276.78 | 280.26 | 276.00 | 278.81 | 278.81 | 106,029 |
Page 1 of 1 · 21 trading days
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.