Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 154.00 | 154.00 | 129.56 | 129.56 | 126.14 | 14,027 |
| 2024-05-16 | 155.08 | 155.08 | 122.62 | 122.62 | 119.39 | 14,536 |
| 2024-05-15 | 150.10 | 155.99 | 122.62 | 122.62 | 119.39 | 28,379 |
| 2024-05-14 | 148.60 | 151.22 | 122.62 | 122.62 | 119.39 | 27,257 |
| 2024-05-13 | 147.50 | 149.30 | 122.62 | 122.62 | 119.39 | 23,225 |
| 2024-05-10 | 141.60 | 150.49 | 122.62 | 122.62 | 119.39 | 61,663 |
| 2024-05-09 | 141.40 | 143.31 | 122.62 | 122.62 | 119.39 | 10,638 |
| 2024-05-08 | 142.30 | 144.20 | 123.67 | 123.67 | 120.42 | 17,841 |
| 2024-05-07 | 139.70 | 142.29 | 123.52 | 123.52 | 120.27 | 21,641 |
| 2024-05-03 | 134.90 | 141.80 | 120.42 | 120.42 | 117.25 | 20,513 |
| 2024-05-02 | 134.50 | 136.24 | 118.70 | 118.70 | 115.57 | 18,674 |
| 2024-05-01 | 138.00 | 138.00 | 121.31 | 121.31 | 118.11 | 117,023 |
| 2024-04-30 | 136.60 | 139.69 | 121.31 | 121.31 | 118.11 | 11,941 |
| 2024-04-29 | 138.30 | 138.68 | 122.07 | 122.07 | 118.86 | 87,303 |
| 2024-04-26 | 132.80 | 138.66 | 120.14 | 120.14 | 116.98 | 10,683 |
| 2024-04-25 | 133.60 | 137.59 | 117.50 | 117.50 | 114.41 | 39,554 |
| 2024-04-24 | 132.40 | 136.54 | 120.43 | 120.43 | 117.26 | 34,333 |
| 2024-04-23 | 126.70 | 132.88 | 115.62 | 115.62 | 112.58 | 40,940 |
| 2024-04-22 | 128.80 | 130.50 | 113.69 | 113.69 | 110.69 | 34,753 |
| 2024-04-19 | 131.44 | 131.44 | 115.31 | 115.31 | 112.27 | 78,250 |
| 2024-04-18 | 140.60 | 146.90 | 124.28 | 124.28 | 121.01 | 96,562 |
| 2024-04-17 | 138.50 | 142.56 | 123.75 | 123.75 | 120.49 | 59,287 |
| 2024-04-16 | 140.54 | 140.54 | 121.20 | 121.20 | 118.01 | 35,649 |
| 2024-04-15 | 143.10 | 145.37 | 124.45 | 124.45 | 121.17 | 55,201 |
| 2024-04-12 | 144.40 | 146.24 | 126.68 | 126.68 | 123.35 | 26,448 |
| 2024-04-11 | 147.30 | 147.30 | 127.21 | 127.21 | 123.86 | 33,572 |
| 2024-04-10 | 143.50 | 148.41 | 127.30 | 127.30 | 123.95 | 55,632 |
| 2024-04-09 | 143.30 | 148.11 | 127.52 | 127.52 | 124.16 | 47,634 |
| 2024-04-08 | 139.10 | 145.95 | 121.89 | 121.89 | 118.68 | 142,385 |
| 2024-04-05 | 142.00 | 142.00 | 121.58 | 121.58 | 118.37 | 13,965 |
| 2024-04-04 | 140.20 | 146.68 | 121.58 | 121.58 | 118.37 | 21,009 |
| 2024-04-03 | 139.70 | 142.90 | 121.58 | 121.58 | 118.37 | 24,869 |
| 2024-04-02 | 136.60 | 143.09 | 123.11 | 123.11 | 119.86 | 12,220 |
| 2024-03-28 | 136.60 | 139.61 | 120.14 | 120.14 | 116.98 | 14,829 |
| 2024-03-27 | 139.10 | 139.49 | 121.70 | 121.70 | 118.50 | 20,703 |
| 2024-03-26 | 141.80 | 141.82 | 122.62 | 122.62 | 119.39 | 18,940 |
| 2024-03-25 | 140.60 | 142.00 | 122.32 | 122.32 | 119.10 | 24,139 |
| 2024-03-22 | 140.20 | 141.34 | 122.80 | 122.80 | 119.57 | 54,875 |
| 2024-03-21 | 142.30 | 142.82 | 123.16 | 123.16 | 119.91 | 27,336 |
| 2024-03-20 | 135.50 | 137.10 | 118.83 | 118.83 | 115.70 | 17,529 |
| 2024-03-19 | 136.87 | 136.87 | 119.83 | 119.83 | 116.68 | 38,016 |
| 2024-03-18 | 138.90 | 141.49 | 120.62 | 120.62 | 117.45 | 46,684 |
| 2024-03-15 | 137.60 | 138.28 | 119.05 | 119.05 | 115.50 | 54,861 |
| 2024-03-14 | 143.50 | 144.00 | 124.49 | 124.49 | 120.78 | 18,990 |
| 2024-03-13 | 145.76 | 145.76 | 123.74 | 123.74 | 120.05 | 17,306 |
| 2024-03-12 | 142.50 | 146.70 | 122.51 | 122.51 | 118.86 | 31,715 |
| 2024-03-11 | 144.00 | 150.00 | 115.54 | 115.54 | 112.10 | 38,135 |
| 2024-03-08 | 146.90 | 158.40 | 115.54 | 115.54 | 112.10 | 99,749 |
| 2024-03-07 | 142.30 | 150.57 | 115.54 | 115.54 | 112.10 | 215,890 |
| 2024-03-06 | 136.00 | 144.00 | 115.54 | 115.54 | 112.10 | 33,356 |
| 2024-03-05 | 139.50 | 139.56 | 115.54 | 115.54 | 112.10 | 24,564 |
| 2024-03-04 | 134.30 | 141.99 | 109.14 | 109.14 | 105.89 | 63,011 |
| 2024-03-01 | 127.70 | 136.65 | 109.14 | 109.14 | 105.89 | 73,145 |
| 2024-02-29 | 128.60 | 129.18 | 109.14 | 109.14 | 105.89 | 12,169 |
| 2024-02-28 | 128.52 | 128.52 | 110.47 | 110.47 | 107.17 | 10,435 |
| 2024-02-27 | 130.30 | 131.94 | 110.47 | 110.47 | 107.17 | 18,387 |
| 2024-02-26 | 129.60 | 130.93 | 110.59 | 110.59 | 107.29 | 23,178 |
| 2024-02-23 | 130.70 | 131.00 | 110.39 | 110.39 | 107.10 | 63,011 |
| 2024-02-22 | 124.80 | 131.42 | 109.73 | 109.73 | 106.46 | 29,526 |
| 2024-02-21 | 125.04 | 125.04 | 107.98 | 107.98 | 104.76 | 33,655 |
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.