Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	80.400	82.450	79.274	79.274	75.311	2,766
2022-11-29	80.180	80.180	78.654	78.654	74.721	8,837
2022-11-28	80.960	80.960	77.466	77.466	73.593	8,268
2022-11-25	82.000	82.315	80.627	80.627	76.596	6,040
2022-11-23	82.500	82.845	78.850	78.850	74.908	7,180
2022-11-22	79.550	83.165	78.724	78.724	74.788	10,478
2022-11-21	80.960	80.960	77.245	77.245	73.383	11,830
2022-11-18	82.500	82.660	78.128	78.128	74.221	33,465
2022-11-17	79.550	82.920	77.832	77.832	73.940	25,238
2022-11-16	80.525	80.525	78.383	78.383	74.464	22,123
2022-11-15	77.301	82.879	77.301	77.301	73.436	41,518
2022-11-14	73.250	73.620	71.610	71.610	68.030	2,509
2022-11-11	70.381	74.212	70.381	70.381	66.862	61,047
2022-11-10	66.900	70.110	63.947	63.947	60.750	6,350
2022-11-09	65.550	66.560	65.202	65.442	62.170	1,947
2022-11-08	62.251	65.690	62.251	62.251	59.139	13,577
2022-11-07	61.550	62.602	60.817	60.817	57.776	5,070
2022-11-04	60.800	62.240	59.340	59.340	56.373	3,117
2022-11-03	60.800	60.814	59.443	59.572	56.593	8,722
2022-11-02	62.675	62.675	61.393	61.393	58.323	6,103
2022-11-01	62.100	63.270	60.819	60.819	57.779	24,959
2022-10-31	62.000	62.215	60.517	60.517	57.491	7,203
2022-10-28	61.250	61.420	59.073	59.073	56.119	1,575
2022-10-27	61.450	62.371	60.108	60.108	57.102	4,908
2022-10-26	60.200	61.950	58.285	58.285	55.371	4,064
2022-10-25	60.600	61.305	57.379	57.379	54.510	18,686
2022-10-24	61.579	61.579	59.810	59.977	56.978	9,004
2022-10-21	63.510	63.510	60.489	60.489	57.465	4,352
2022-10-20	63.450	65.260	61.904	61.904	58.809	6,578
2022-10-19	63.350	64.075	61.759	61.759	58.672	2,602
2022-10-18	64.400	66.040	62.790	63.610	60.429	4,459
2022-10-17	65.315	65.315	62.021	62.021	58.920	3,301
2022-10-14	67.400	67.400	64.440	64.591	61.362	27,128
2022-10-13	63.550	69.891	61.920	61.920	58.824	16,201
2022-10-12	63.050	64.080	62.400	62.400	59.280	11,369
2022-10-11	64.850	64.850	62.700	63.012	59.862	9,691
2022-10-10	69.850	69.850	67.062	69.145	65.688	9,986
2022-10-07	72.020	72.020	69.145	69.145	65.688	3,653
2022-10-06	73.550	74.880	71.553	71.553	67.976	1,303
2022-10-05	71.550	74.785	70.462	70.462	66.939	2,689
2022-10-04	68.500	72.870	67.552	67.552	64.174	3,589
2022-10-03	68.500	69.387	65.407	65.407	62.137	8,121
2022-09-30	69.580	69.580	66.459	66.459	63.136	3,037
2022-09-29	70.500	70.660	68.299	68.299	64.884	3,674
2022-09-28	71.785	71.785	68.695	68.695	65.261	6,745
2022-09-27	72.900	73.820	70.494	70.494	66.969	60,971
2022-09-26	73.750	74.190	70.088	70.088	66.584	5,989
2022-09-23	74.340	74.340	71.782	71.782	68.194	1,180
2022-09-22	76.580	76.580	73.455	73.455	69.783	3,116
2022-09-21	78.200	78.200	74.893	74.893	71.148	443
2022-09-20	77.050	78.350	75.912	75.912	72.117	10,482
2022-09-16	77.670	77.670	75.345	75.345	71.578	13,534
2022-09-15	79.128	79.128	76.522	76.522	72.696	927
2022-09-14	80.080	80.080	77.184	77.184	72.978	2,632
2022-09-13	81.120	81.120	79.619	79.792	75.443	18,509
2022-09-12	80.800	82.380	78.729	78.729	74.439	25,475
2022-09-09	80.400	81.630	76.824	76.824	72.637	36,659
2022-09-08	79.550	80.575	76.824	76.824	72.637	39,062
2022-09-07	79.690	79.690	76.390	76.390	72.227	2,794
2022-09-06	80.700	80.890	79.397	79.397	75.071	2,386

← NewerPage 17 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.