Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	94.300	97.400	88.728	88.728	85.338	9,408
2023-08-23	93.150	95.065	86.457	86.457	83.153	28,372
2023-08-22	90.700	93.490	84.669	84.669	81.433	8,400
2023-08-21	90.100	92.050	83.963	83.963	80.754	11,661
2023-08-18	91.015	91.015	84.262	84.262	81.042	11,950
2023-08-17	92.300	92.970	85.077	85.077	81.826	2,280
2023-08-16	92.500	92.640	85.012	85.012	81.763	115,317
2023-08-15	91.750	93.130	84.900	84.900	81.655	6,714
2023-08-14	92.500	93.082	84.706	84.706	81.469	17,485
2023-08-11	93.500	93.500	85.790	85.790	82.511	10,860
2023-08-10	93.750	95.876	86.684	86.684	83.372	7,950
2023-08-09	94.900	95.830	87.202	87.202	83.869	6,608
2023-08-08	94.820	94.820	86.754	86.754	83.439	20,894
2023-08-07	95.450	96.895	88.046	88.046	84.681	5,821
2023-08-04	94.900	97.555	87.373	87.373	84.035	7,683
2023-08-03	95.450	95.785	88.697	88.697	85.308	4,686
2023-08-02	98.000	98.000	88.697	88.697	85.308	11,350
2023-08-01	98.700	99.190	89.946	89.946	86.509	10,551
2023-07-31	99.650	99.705	89.892	89.892	86.457	8,271
2023-07-28	100.40	100.94	90.281	90.281	86.831	6,035
2023-07-27	99.450	101.73	91.072	91.072	87.592	13,407
2023-07-26	99.250	99.558	90.544	90.544	87.084	3,652
2023-07-25	97.350	100.87	90.844	90.844	87.372	9,804
2023-07-24	97.550	98.030	88.970	88.970	85.570	25,084
2023-07-21	97.965	97.965	89.622	89.622	86.197	21,507
2023-07-20	100.32	100.32	93.142	93.142	89.583	38,873
2023-07-19	103.45	104.79	93.478	93.478	89.905	11,731
2023-07-18	103.05	103.62	93.722	93.722	90.140	10,087
2023-07-17	105.01	105.01	95.138	95.138	91.503	10,525
2023-07-14	104.00	107.23	95.661	95.661	92.005	11,287
2023-07-13	102.90	105.09	94.068	94.068	90.473	6,356
2023-07-12	101.15	104.39	92.516	92.516	88.980	32,535
2023-07-11	99.450	102.33	92.086	92.086	88.567	7,335
2023-07-10	100.60	100.63	90.014	90.014	86.574	5,728
2023-07-07	99.050	101.83	90.178	90.178	86.732	6,772
2023-07-06	99.460	99.460	90.397	90.397	86.943	11,527
2023-07-05	103.01	103.01	93.419	93.419	89.849	25,325
2023-07-03	100.80	103.68	92.982	92.982	89.429	17,358
2023-06-30	100.60	101.74	92.472	92.472	88.939	6,306
2023-06-29	100.40	101.40	92.202	92.202	88.679	5,955
2023-06-28	101.00	101.84	92.384	92.384	88.854	6,295
2023-06-27	102.30	102.74	92.205	92.205	88.681	6,698
2023-06-26	101.75	103.01	92.520	92.520	88.984	12,026
2023-06-23	101.75	101.75	93.834	93.834	90.248	9,578
2023-06-22	101.75	103.25	93.834	93.834	90.248	5,335
2023-06-21	103.62	103.62	93.834	93.834	90.248	8,280
2023-06-20	104.60	104.82	94.282	94.282	90.679	13,102
2023-06-16	105.36	105.36	95.947	95.947	92.281	8,386
2023-06-15	105.15	106.61	96.217	96.217	92.540	9,383
2023-06-14	107.09	107.09	96.066	96.066	92.049	8,072
2023-06-13	105.15	110.67	96.519	96.519	92.483	16,352
2023-06-12	103.05	107.39	93.317	93.317	89.415	14,685
2023-06-09	98.700	104.64	91.952	91.952	88.107	21,987
2023-06-08	100.52	100.52	90.859	90.859	87.060	4,684
2023-06-07	99.650	103.00	92.462	92.462	88.595	14,462
2023-06-06	97.950	100.59	91.137	91.137	87.326	11,226
2023-06-05	98.762	98.762	90.422	90.422	86.641	8,167
2023-06-02	100.00	101.28	91.698	91.698	87.864	10,109
2023-06-01	98.700	100.52	89.630	89.630	85.882	4,699
2023-05-31	99.790	99.790	90.798	90.798	87.001	20,684

← NewerPage 14 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.