Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 169.00 | 172.14 | 144.91 | 144.91 | 141.55 | 39,239 |
| 2024-08-12 | 164.40 | 169.49 | 144.77 | 144.77 | 141.41 | 28,914 |
| 2024-08-09 | 160.20 | 170.03 | 143.98 | 143.98 | 140.64 | 28,054 |
| 2024-08-08 | 160.40 | 164.09 | 137.51 | 137.51 | 134.33 | 31,399 |
| 2024-08-07 | 154.30 | 162.64 | 140.66 | 140.66 | 137.40 | 36,091 |
| 2024-08-06 | 147.70 | 156.89 | 134.50 | 134.50 | 131.38 | 57,015 |
| 2024-08-05 | 152.60 | 160.00 | 124.71 | 124.71 | 121.82 | 71,711 |
| 2024-08-02 | 155.00 | 155.00 | 137.48 | 137.48 | 134.29 | 50,112 |
| 2024-08-01 | 163.70 | 169.41 | 146.42 | 146.42 | 143.03 | 58,582 |
| 2024-07-31 | 155.30 | 164.72 | 142.07 | 142.07 | 138.78 | 93,786 |
| 2024-07-30 | 160.20 | 161.78 | 142.96 | 142.96 | 139.65 | 35,881 |
| 2024-07-29 | 160.20 | 164.00 | 143.59 | 143.59 | 140.26 | 18,198 |
| 2024-07-26 | 159.30 | 164.53 | 140.74 | 140.74 | 137.48 | 28,487 |
| 2024-07-25 | 163.34 | 163.34 | 149.06 | 149.06 | 145.61 | 63,966 |
| 2024-07-24 | 168.40 | 168.40 | 116.55 | 149.06 | 145.61 | 538,953 |
| 2024-07-23 | 166.30 | 171.49 | 149.06 | 149.06 | 145.61 | 14,515 |
| 2024-07-22 | 167.30 | 170.83 | 142.86 | 142.86 | 139.55 | 45,313 |
| 2024-07-19 | 170.70 | 173.17 | 148.23 | 148.23 | 144.80 | 67,380 |
| 2024-07-18 | 173.60 | 179.50 | 154.15 | 154.15 | 150.58 | 235,032 |
| 2024-07-17 | 186.00 | 186.00 | 157.76 | 157.76 | 154.10 | 185,384 |
| 2024-07-16 | 188.80 | 189.57 | 161.68 | 161.68 | 157.93 | 48,238 |
| 2024-07-15 | 186.10 | 190.01 | 159.60 | 159.60 | 155.90 | 48,487 |
| 2024-07-12 | 185.40 | 190.36 | 159.60 | 159.60 | 155.90 | 67,299 |
| 2024-07-11 | 187.50 | 193.86 | 166.07 | 166.07 | 162.22 | 96,903 |
| 2024-07-10 | 184.20 | 190.74 | 160.27 | 160.27 | 156.55 | 98,791 |
| 2024-07-09 | 188.80 | 189.40 | 159.68 | 159.68 | 155.98 | 116,893 |
| 2024-07-08 | 184.00 | 192.76 | 159.20 | 159.20 | 155.51 | 64,326 |
| 2024-07-05 | 181.80 | 186.11 | 148.72 | 148.72 | 145.27 | 39,247 |
| 2024-07-03 | 171.50 | 182.39 | 148.72 | 148.72 | 145.27 | 29,028 |
| 2024-07-02 | 170.70 | 175.15 | 148.72 | 148.72 | 145.27 | 30,642 |
| 2024-07-01 | 175.29 | 175.29 | 148.72 | 148.72 | 145.27 | 26,387 |
| 2024-06-28 | 172.00 | 176.81 | 148.88 | 148.88 | 145.43 | 63,318 |
| 2024-06-27 | 170.90 | 175.48 | 147.42 | 147.42 | 144.00 | 41,610 |
| 2024-06-26 | 169.60 | 174.00 | 147.51 | 147.51 | 144.09 | 325,256 |
| 2024-06-25 | 170.30 | 171.82 | 145.68 | 145.68 | 142.31 | 35,625 |
| 2024-06-24 | 173.00 | 177.00 | 145.16 | 145.16 | 141.80 | 48,382 |
| 2024-06-21 | 177.80 | 178.21 | 149.81 | 149.81 | 146.33 | 52,890 |
| 2024-06-20 | 179.50 | 186.02 | 151.84 | 151.84 | 148.32 | 121,349 |
| 2024-06-18 | 174.70 | 184.75 | 136.26 | 136.26 | 133.10 | 80,693 |
| 2024-06-17 | 171.10 | 178.98 | 136.26 | 136.26 | 133.10 | 52,916 |
| 2024-06-14 | 171.50 | 173.62 | 136.26 | 136.26 | 133.10 | 46,384 |
| 2024-06-13 | 172.80 | 174.90 | 136.26 | 136.26 | 133.10 | 42,390 |
| 2024-06-12 | 164.60 | 176.09 | 136.26 | 136.26 | 132.67 | 66,186 |
| 2024-06-11 | 169.09 | 169.09 | 136.26 | 136.26 | 132.67 | 32,797 |
| 2024-06-10 | 163.30 | 169.83 | 136.26 | 136.26 | 132.67 | 109,435 |
| 2024-06-07 | 161.60 | 166.08 | 136.26 | 136.26 | 132.67 | 30,008 |
| 2024-06-06 | 160.20 | 166.00 | 138.53 | 138.53 | 134.88 | 29,337 |
| 2024-06-05 | 151.50 | 163.71 | 129.13 | 129.13 | 125.73 | 51,355 |
| 2024-06-04 | 153.74 | 153.74 | 129.13 | 129.13 | 125.73 | 29,851 |
| 2024-06-03 | 150.50 | 157.14 | 129.13 | 129.13 | 125.73 | 42,383 |
| 2024-05-31 | 152.48 | 152.48 | 129.13 | 129.13 | 125.73 | 41,027 |
| 2024-05-30 | 154.10 | 158.01 | 129.13 | 129.13 | 125.73 | 26,646 |
| 2024-05-29 | 157.53 | 157.53 | 132.65 | 132.65 | 129.16 | 47,488 |
| 2024-05-28 | 158.10 | 163.99 | 134.48 | 134.48 | 130.94 | 31,166 |
| 2024-05-24 | 156.00 | 160.65 | 134.34 | 134.34 | 130.80 | 18,652 |
| 2024-05-23 | 156.00 | 162.02 | 135.74 | 135.74 | 132.17 | 106,288 |
| 2024-05-22 | 153.60 | 157.24 | 133.93 | 133.93 | 130.40 | 19,339 |
| 2024-05-21 | 153.82 | 153.82 | 130.18 | 130.18 | 126.75 | 19,201 |
| 2024-05-20 | 151.70 | 154.15 | 129.44 | 129.44 | 126.03 | 24,831 |
| 2024-05-17 | 154.00 | 154.00 | 129.56 | 129.56 | 126.14 | 14,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.8749 USD |
| 2026-06-11 | 0.7545 USD |
| 2026-03-17 | 0.7550 USD |
| 2025-12-11 | 0.6298 USD |
| 2025-09-16 | 0.6445 USD |
| 2025-06-12 | 0.5415 USD |
| 2025-03-18 | 0.5484 USD |
| 2024-12-12 | 0.4804 USD |
| 2024-09-12 | 0.4865 USD |
| 2024-06-13 | 0.4408 USD |
| 2024-03-18 | 0.4278 USD |
| 2023-12-14 | 0.3732 USD |
| 2023-09-14 | 0.3863 USD |
| 2023-06-15 | 0.3598 USD |
| 2023-03-16 | 0.3392 USD |
| 2022-12-15 | 0.3534 USD |
| 2022-09-15 | 0.3654 USD |
| 2022-06-16 | 0.3897 USD |
| 2022-03-16 | 0.3911 USD |
| 2021-12-16 | 0.3926 USD |
| 2021-09-16 | 0.3881 USD |
| 2021-06-17 | 0.3527 USD |
| 2021-03-17 | 0.3475 USD |
| 2020-12-17 | 0.3360 USD |
| 2020-09-17 | 0.3437 USD |
| 2020-06-18 | 0.3295 USD |
| 2020-03-19 | 0.3284 USD |
| 2019-12-19 | 0.3293 USD |
| 2019-09-19 | 0.2562 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.