Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	126.70	127.05	109.04	109.04	105.79	29,186
2024-02-16	128.40	129.69	108.91	108.91	105.66	36,673
2024-02-15	128.80	132.50	110.90	110.90	107.59	23,687
2024-02-14	129.80	130.75	103.07	103.07	99.996	18,207
2024-02-13	130.40	130.40	103.07	103.07	99.996	52,403
2024-02-12	132.40	133.80	103.07	103.07	99.996	30,373
2024-02-09	132.20	139.35	103.07	103.07	99.996	37,841
2024-02-08	122.70	133.67	103.07	103.07	99.996	59,126
2024-02-07	119.70	124.11	103.07	103.07	99.996	24,570
2024-02-06	118.90	120.99	103.07	103.07	99.996	56,627
2024-02-05	114.90	119.40	102.94	102.94	99.865	22,977
2024-02-02	113.20	115.70	101.72	101.72	98.682	11,095
2024-02-01	114.03	114.03	100.19	100.19	97.195	9,399
2024-01-31	114.67	114.67	100.32	100.32	97.327	26,349
2024-01-30	117.80	118.00	103.04	103.04	99.968	17,579
2024-01-29	117.60	117.87	103.76	103.76	100.66	22,090
2024-01-26	117.00	118.01	102.86	102.86	99.786	29,361
2024-01-25	116.40	118.79	102.52	102.52	99.459	22,322
2024-01-24	112.80	118.85	100.02	100.02	97.038	34,227
2024-01-23	114.30	114.37	100.29	100.29	97.298	11,813
2024-01-22	112.80	115.10	99.849	99.849	96.869	83,466
2024-01-19	109.80	115.14	99.550	99.550	96.579	59,651
2024-01-18	100.20	112.00	93.066	93.066	90.289	219,038
2024-01-17	101.52	101.52	91.881	91.881	89.139	8,363
2024-01-16	101.15	102.34	92.305	92.305	89.551	13,780
2024-01-12	101.55	102.35	93.812	93.812	91.013	5,276
2024-01-11	100.80	102.18	94.196	94.196	91.385	6,051
2024-01-10	101.15	102.71	93.800	93.800	91.001	11,538
2024-01-09	101.86	101.86	94.463	94.463	91.644	12,129
2024-01-08	98.700	102.75	94.051	94.051	91.244	6,409
2024-01-05	100.57	100.57	92.875	92.875	90.103	19,502
2024-01-04	100.50	100.50	93.579	93.579	90.786	4,132
2024-01-03	101.24	101.24	93.215	93.215	90.434	14,257
2024-01-02	103.79	103.79	96.127	96.127	93.259	10,333
2023-12-29	105.00	105.10	96.610	96.610	93.727	6,411
2023-12-28	104.80	105.51	96.676	96.676	93.791	27,689
2023-12-27	102.10	105.33	95.805	95.805	92.946	5,808
2023-12-22	100.80	103.56	93.265	93.265	90.482	7,585
2023-12-21	102.32	102.32	92.221	92.221	89.469	12,836
2023-12-20	102.10	103.30	93.428	93.428	90.640	17,235
2023-12-19	102.90	103.97	93.266	93.266	90.483	12,320
2023-12-18	103.05	103.05	93.446	93.446	90.657	14,505
2023-12-15	102.50	104.75	93.641	93.641	90.846	11,039
2023-12-14	100.80	103.80	92.997	92.997	90.221	14,770
2023-12-13	100.80	102.10	91.513	91.513	88.420	9,844
2023-12-12	100.00	101.39	91.753	91.753	88.652	8,891
2023-12-11	98.700	101.22	91.124	91.124	88.044	12,860
2023-12-08	98.300	100.24	90.887	90.887	87.816	10,626
2023-12-07	98.500	99.420	89.739	89.739	86.706	10,343
2023-12-06	96.000	98.540	90.473	90.473	87.416	6,755
2023-12-05	96.600	96.940	90.515	90.515	87.456	7,193
2023-12-04	97.140	97.140	91.396	91.396	88.307	12,241
2023-12-01	97.350	98.770	92.001	92.001	88.892	7,204
2023-11-30	98.300	99.280	92.350	92.350	89.228	9,873
2023-11-29	97.750	99.729	91.830	91.830	88.726	34,124
2023-11-28	97.000	98.240	91.369	91.369	88.280	21,136
2023-11-27	97.560	97.560	89.893	89.893	86.855	81,391
2023-11-24	98.700	98.700	90.922	90.922	87.849	53,349
2023-11-22	98.900	99.650	91.418	91.418	88.328	7,375
2023-11-21	99.250	100.80	93.100	93.100	89.953	7,918

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.