Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	88.039	88.039	83.854	83.854	80.022	19,943
2023-02-27	87.850	88.830	83.854	83.854	80.022	42,619
2023-02-24	89.150	89.150	83.854	83.854	80.022	9,568
2023-02-23	87.250	91.830	85.321	85.321	81.421	11,185
2023-02-22	87.990	87.990	83.040	83.040	79.244	2,852
2023-02-21	89.227	89.227	84.836	84.836	80.959	9,168
2023-02-20	90.000	90.000	85.160	85.160	81.267	400
2023-02-17	90.220	90.220	85.160	85.160	81.267	6,795
2023-02-16	91.350	91.670	87.230	87.230	83.243	13,848
2023-02-15	93.650	93.650	86.579	86.579	82.622	28,497
2023-02-14	95.050	98.885	90.184	90.184	86.062	7,277
2023-02-13	95.450	96.285	89.432	89.432	85.344	16,845
2023-02-10	96.300	96.300	90.398	90.398	86.266	9,915
2023-02-09	95.450	98.545	89.779	89.779	85.675	19,161
2023-02-08	92.900	95.912	89.843	89.843	85.736	8,175
2023-02-07	91.150	94.370	87.081	87.081	83.101	6,380
2023-02-06	91.955	91.955	87.734	87.734	83.724	14,976
2023-02-03	96.200	96.890	91.197	91.197	87.028	6,912
2023-02-02	94.400	97.423	90.943	90.943	86.786	9,546
2023-02-01	92.000	94.761	88.460	88.460	84.417	14,745
2023-01-31	91.990	91.990	86.928	86.928	82.954	11,244
2023-01-30	93.250	94.182	90.171	90.171	86.050	34,546
2023-01-27	93.650	94.079	82.815	82.815	79.030	4,638
2023-01-26	92.500	94.170	82.815	82.815	79.030	7,779
2023-01-25	94.100	94.760	82.815	82.815	79.030	9,213
2023-01-24	94.800	95.790	82.815	82.815	79.030	8,280
2023-01-23	89.350	95.730	82.815	82.815	79.030	18,803
2023-01-20	89.550	90.848	82.815	82.815	79.030	35,107
2023-01-19	89.960	89.960	82.815	82.815	79.030	23,313
2023-01-18	88.900	91.220	82.929	82.929	79.139	125,411
2023-01-17	86.700	89.678	82.979	82.979	79.186	29,784
2023-01-13	86.700	86.780	82.260	82.260	78.500	15,312
2023-01-12	80.800	88.765	79.889	79.889	76.238	53,080
2023-01-11	81.050	81.540	79.600	79.600	75.962	6,440
2023-01-10	80.400	81.568	79.836	79.836	76.187	7,968
2023-01-09	78.802	81.185	78.802	78.802	75.200	7,787
2023-01-06	75.450	78.215	74.626	74.626	71.215	15,436
2023-01-05	74.800	76.279	74.631	74.631	71.219	3,930
2023-01-04	75.050	76.520	73.170	73.170	69.826	4,671
2023-01-03	74.700	75.890	73.790	73.793	70.420	4,445
2022-12-30	74.365	74.365	72.961	72.961	69.626	4,884
2022-12-29	74.200	75.830	72.531	72.531	69.216	23,361
2022-12-28	74.411	74.411	72.989	73.397	70.042	3,368
2022-12-23	74.700	75.220	74.020	74.020	70.637	3,801
2022-12-22	76.200	76.310	74.040	76.280	72.793	4,392
2022-12-21	75.850	77.310	74.727	74.727	71.311	6,209
2022-12-20	76.185	76.185	74.369	74.369	70.969	3,227
2022-12-19	76.925	76.925	75.896	75.896	72.427	3,079
2022-12-16	77.900	77.900	76.555	76.698	73.192	5,066
2022-12-15	79.000	79.000	77.428	78.476	74.889	7,659
2022-12-14	80.900	81.520	78.606	78.606	74.676	4,981
2022-12-13	79.850	82.000	76.735	76.735	72.899	10,655
2022-12-12	79.910	79.910	77.320	77.320	73.454	16,565
2022-12-09	80.200	82.100	78.556	78.556	74.628	17,052
2022-12-08	79.150	80.955	76.774	76.774	72.936	5,853
2022-12-07	79.350	79.685	77.490	77.490	73.616	7,911
2022-12-06	81.400	81.400	77.999	77.999	74.099	2,135
2022-12-05	82.125	82.125	80.301	80.301	76.286	1,834
2022-12-02	82.055	82.055	80.482	80.482	76.458	3,228
2022-12-01	81.230	83.590	81.230	81.385	77.316	5,106

← NewerPage 16 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.