Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	103.05	105.10	92.352	92.352	88.491	33,160
2023-05-26	100.80	104.35	92.058	92.058	88.209	65,800
2023-05-25	90.000	102.30	88.179	88.179	84.492	88,865
2023-05-24	89.915	89.915	85.252	85.252	81.687	7,764
2023-05-23	91.335	91.335	86.204	86.204	82.600	6,902
2023-05-22	92.200	92.357	86.548	86.548	82.929	11,329
2023-05-19	92.585	92.585	86.697	86.697	83.072	9,504
2023-05-18	88.900	93.339	86.135	86.135	82.534	10,207
2023-05-17	85.750	91.480	84.199	84.199	80.678	12,648
2023-05-16	84.000	86.681	81.971	81.971	78.544	6,529
2023-05-15	83.350	85.312	80.402	80.402	77.040	2,272
2023-05-12	82.700	83.852	80.614	80.614	77.243	4,395
2023-05-11	84.140	84.140	81.165	81.165	77.771	5,201
2023-05-10	85.135	85.135	81.849	81.849	78.426	12,749
2023-05-09	83.850	85.420	83.069	83.069	79.595	3,781
2023-05-05	83.350	85.180	81.591	81.591	78.180	8,204
2023-05-04	83.050	83.685	81.192	81.192	77.797	48,862
2023-05-03	83.158	83.158	80.609	80.609	77.238	2,999
2023-05-02	83.850	83.920	81.368	81.368	77.966	4,227
2023-04-28	82.900	84.480	81.646	81.646	78.232	8,159
2023-04-27	81.250	83.559	80.375	80.375	77.014	4,581
2023-04-26	82.365	82.365	79.981	79.981	76.637	16,630
2023-04-25	83.398	83.398	81.162	81.162	77.768	5,962
2023-04-24	85.733	85.733	82.743	82.743	79.283	101,565
2023-04-21	87.800	87.800	83.434	83.434	79.945	15,077
2023-04-20	86.700	91.805	83.791	83.791	80.287	25,386
2023-04-19	87.025	87.025	83.418	83.418	79.930	4,987
2023-04-18	87.450	88.280	84.346	84.346	80.819	17,112
2023-04-17	87.250	87.979	85.257	85.257	81.692	3,235
2023-04-14	86.600	88.326	84.694	84.694	81.153	11,124
2023-04-13	87.560	87.560	83.627	83.627	80.130	13,188
2023-04-12	88.400	89.400	85.243	85.243	81.679	6,248
2023-04-11	89.650	91.500	85.985	85.985	82.389	7,537
2023-04-06	90.849	90.849	86.800	86.800	83.170	3,456
2023-04-05	91.930	91.930	87.528	87.528	83.868	6,325
2023-04-04	92.400	93.167	87.528	87.528	83.868	3,493
2023-04-03	91.250	93.479	87.528	87.528	83.868	5,947
2023-03-31	93.150	93.258	87.528	87.528	83.868	3,996
2023-03-30	92.600	93.420	87.832	87.832	84.159	5,495
2023-03-29	90.500	93.145	87.067	87.067	83.426	6,476
2023-03-28	90.679	90.679	86.397	86.397	82.784	3,332
2023-03-27	92.040	92.040	87.412	87.412	83.757	3,190
2023-03-24	94.050	94.050	88.802	88.802	85.089	5,555
2023-03-23	94.400	95.760	88.589	88.589	84.884	15,321
2023-03-22	93.050	94.989	87.328	87.328	83.677	14,164
2023-03-21	90.000	92.990	84.543	84.543	81.008	9,614
2023-03-20	88.500	90.079	83.675	83.675	80.176	4,601
2023-03-17	89.850	90.000	84.805	84.805	81.259	4,932
2023-03-16	87.150	88.815	82.437	82.437	78.990	8,151
2023-03-15	87.200	87.200	83.527	83.527	79.709	15,467
2023-03-14	87.750	89.593	83.286	83.286	79.479	12,637
2023-03-13	88.800	88.800	84.205	84.205	80.356	10,602
2023-03-10	89.070	89.070	83.042	83.042	79.246	30,407
2023-03-09	90.100	90.620	84.695	84.695	80.824	3,307
2023-03-08	90.000	90.465	84.610	84.610	80.742	3,787
2023-03-07	90.077	90.077	85.617	85.617	81.704	4,298
2023-03-06	88.400	91.290	85.230	85.230	81.334	7,888
2023-03-03	88.200	89.110	84.230	84.230	80.380	13,637
2023-03-02	88.447	88.447	84.711	84.711	80.839	9,090
2023-03-01	87.050	90.014	85.308	85.308	81.409	5,620

← NewerPage 15 of 21 · 1,232 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.