Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-17 | 272.99 | 277.07 | 272.20 | 276.70 | 276.70 | 158,205 |
| 2026-09-16 | 268.46 | 270.32 | 267.35 | 268.88 | 268.88 | 62,268 |
| 2026-09-15 | 271.69 | 275.42 | 265.50 | 267.40 | 267.40 | 83,923 |
| 2026-09-14 | 270.00 | 273.79 | 268.24 | 269.00 | 268.46 | 85,446 |
| 2026-09-11 | 274.00 | 278.10 | 272.53 | 277.30 | 276.74 | 64,557 |
| 2026-09-10 | 274.30 | 276.03 | 272.11 | 272.11 | 271.57 | 109,412 |
| 2026-09-09 | 276.00 | 279.66 | 275.31 | 278.66 | 278.10 | 131,709 |
| 2026-09-08 | 277.78 | 282.11 | 275.37 | 278.01 | 278.01 | 102,956 |
| 2026-09-04 | 269.99 | 275.08 | 269.25 | 274.65 | 274.65 | 109,052 |
| 2026-09-03 | 263.89 | 265.90 | 260.27 | 265.40 | 265.40 | 104,406 |
| 2026-09-02 | 266.34 | 267.21 | 263.00 | 264.73 | 264.73 | 156,119 |
| 2026-09-01 | 269.00 | 270.35 | 265.06 | 267.95 | 267.95 | 150,755 |
| 2026-08-31 | 269.28 | 274.00 | 268.21 | 268.21 | 268.21 | 77,560 |
| 2026-08-28 | 275.13 | 278.38 | 271.08 | 272.42 | 272.42 | 74,141 |
| 2026-08-27 | 273.79 | 277.65 | 271.20 | 274.49 | 274.49 | 76,821 |
| 2026-08-26 | 270.45 | 271.15 | 267.55 | 269.90 | 269.90 | 60,788 |
| 2026-08-25 | 269.00 | 270.40 | 266.95 | 269.64 | 269.64 | 68,878 |
| 2026-08-24 | 271.56 | 271.56 | 260.86 | 264.07 | 264.07 | 117,134 |
| 2026-08-21 | 273.71 | 275.30 | 268.56 | 271.56 | 271.56 | 127,663 |
| 2026-08-20 | 267.01 | 271.67 | 264.96 | 270.80 | 270.80 | 99,231 |
| 2026-08-19 | 271.07 | 271.07 | 263.95 | 268.22 | 268.22 | 122,142 |
| 2026-08-18 | 278.00 | 278.00 | 268.00 | 271.06 | 271.06 | 122,986 |
| 2026-08-17 | 280.10 | 282.51 | 277.60 | 281.00 | 281.00 | 107,787 |
| 2026-08-14 | 279.16 | 280.31 | 276.89 | 280.10 | 280.10 | 120,095 |
| 2026-08-13 | 279.20 | 282.56 | 277.09 | 279.20 | 279.20 | 95,149 |
| 2026-08-12 | 278.00 | 279.88 | 275.80 | 277.00 | 277.00 | 112,461 |
| 2026-08-11 | 270.68 | 273.21 | 267.53 | 273.04 | 273.04 | 76,858 |
| 2026-08-10 | 267.00 | 271.75 | 265.27 | 267.90 | 267.90 | 121,792 |
| 2026-08-07 | 268.87 | 270.56 | 263.17 | 268.29 | 268.29 | 77,415 |
| 2026-08-06 | 264.59 | 270.20 | 261.22 | 268.87 | 268.87 | 223,117 |
| 2026-08-05 | 268.52 | 272.14 | 264.60 | 264.60 | 264.60 | 278,207 |
| 2026-08-04 | 265.00 | 269.47 | 262.87 | 268.62 | 268.62 | 148,116 |
| 2026-08-03 | 253.26 | 260.00 | 252.22 | 260.00 | 260.00 | 271,162 |
| 2026-07-31 | 259.26 | 259.60 | 256.49 | 257.20 | 257.20 | 71,083 |
| 2026-07-30 | 247.50 | 258.01 | 247.16 | 256.69 | 256.69 | 221,113 |
| 2026-07-29 | 249.01 | 250.34 | 239.99 | 241.54 | 241.54 | 168,044 |
| 2026-07-28 | 248.04 | 253.08 | 244.35 | 252.52 | 252.52 | 158,084 |
| 2026-07-27 | 260.01 | 261.88 | 248.53 | 254.90 | 254.90 | 91,489 |
| 2026-07-24 | 262.73 | 262.73 | 254.70 | 256.75 | 256.75 | 72,704 |
| 2026-07-23 | 263.99 | 267.40 | 262.00 | 265.00 | 265.00 | 129,434 |
Page 1 of 3 · 125 trading daysOlder →
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.