Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	98.900	100.57	91.194	91.194	88.111	10,733
2023-11-17	99.050	99.680	91.062	91.062	87.984	9,899
2023-11-16	99.052	99.052	91.077	91.077	87.999	6,474
2023-11-15	98.100	100.68	90.487	90.487	87.429	20,105
2023-11-14	96.800	99.680	88.452	88.452	85.462	17,004
2023-11-13	96.000	97.370	88.228	88.228	85.246	12,322
2023-11-10	92.300	97.330	86.071	86.071	83.162	37,950
2023-11-09	92.400	93.289	86.334	86.334	83.416	5,664
2023-11-08	92.500	93.330	86.190	86.190	83.277	9,254
2023-11-07	92.200	93.040	86.199	86.199	83.286	16,836
2023-11-06	91.450	92.610	85.593	85.593	82.700	6,010
2023-11-03	90.000	92.445	85.029	85.029	82.156	7,788
2023-11-02	89.250	91.019	84.547	84.547	81.689	10,071
2023-11-01	86.100	87.660	81.261	81.261	78.514	6,711
2023-10-31	86.000	86.370	81.548	81.548	78.792	13,286
2023-10-30	86.900	88.260	81.984	81.984	79.213	8,725
2023-10-27	87.050	87.590	82.162	82.162	79.385	8,555
2023-10-26	88.050	88.050	81.783	81.783	79.019	8,860
2023-10-25	90.800	90.800	84.044	84.044	81.204	9,822
2023-10-24	91.850	92.000	84.119	84.119	81.276	22,425
2023-10-23	91.450	92.190	84.043	84.043	81.202	15,406
2023-10-20	92.900	94.263	85.893	85.893	82.990	24,065
2023-10-19	90.000	94.750	84.357	84.357	81.506	37,225
2023-10-18	89.850	90.520	83.566	83.566	80.741	17,432
2023-10-17	90.300	91.670	85.237	85.237	82.357	14,324
2023-10-16	91.150	91.900	84.376	84.376	81.524	7,829
2023-10-13	92.880	92.880	85.743	85.743	82.845	18,502
2023-10-12	91.650	93.440	85.603	85.603	82.710	21,188
2023-10-11	90.400	91.872	84.792	84.792	81.926	17,795
2023-10-10	88.300	90.590	82.476	82.476	79.688	14,169
2023-10-09	89.325	89.325	82.476	82.476	79.688	11,638
2023-10-06	87.450	90.010	82.476	82.476	79.688	8,959
2023-10-05	86.300	87.880	81.783	81.783	79.019	16,886
2023-10-04	85.850	86.329	80.258	80.258	77.546	26,816
2023-10-03	87.315	87.315	81.742	81.742	78.979	17,058
2023-10-02	87.250	88.400	82.642	82.642	79.849	9,326
2023-09-29	86.300	87.840	81.009	81.009	78.271	3,882
2023-09-28	85.150	87.095	81.009	81.009	78.271	22,422
2023-09-27	85.250	85.360	80.923	80.923	78.188	5,032
2023-09-26	85.990	85.990	80.534	80.534	77.812	8,290
2023-09-25	85.650	86.039	81.626	81.626	78.867	5,048
2023-09-22	85.450	86.760	81.182	81.182	78.438	6,573
2023-09-21	86.091	86.091	81.994	81.994	79.223	9,008
2023-09-20	88.700	89.290	83.506	83.506	80.684	4,274
2023-09-19	88.830	88.830	84.038	84.038	81.197	27,331
2023-09-18	89.545	89.545	84.449	84.449	81.595	3,967
2023-09-15	91.115	91.115	87.394	87.394	84.440	27,955
2023-09-14	90.600	92.930	86.193	86.193	83.280	17,112
2023-09-13	90.800	91.869	84.534	84.534	81.304	6,494
2023-09-12	90.300	91.559	84.926	84.926	81.680	6,654
2023-09-11	90.000	90.368	83.712	83.712	80.513	10,919
2023-09-08	90.200	91.005	84.118	84.118	80.903	3,297
2023-09-07	91.490	91.490	84.644	84.644	81.409	18,792
2023-09-06	93.750	94.860	86.042	86.042	82.754	17,191
2023-09-05	93.150	95.002	86.518	86.518	83.212	15,092
2023-09-01	93.650	94.910	85.970	85.970	82.685	15,496
2023-08-31	95.150	96.000	86.195	86.195	82.901	162,828
2023-08-30	94.100	95.699	87.093	87.093	83.765	7,434
2023-08-29	93.250	95.282	86.557	86.557	83.249	17,481
2023-08-25	93.248	93.248	85.675	85.675	82.401	17,524

← NewerPage 13 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.