Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	80.500	82.925	79.260	79.260	74.941	2,767
2022-09-01	81.575	81.575	80.140	80.336	75.958	6,002
2022-08-31	82.957	84.580	82.957	82.957	78.436	10,746
2022-08-30	83.820	83.820	81.373	81.373	76.939	1,622
2022-08-26	86.200	87.700	84.695	84.695	80.080	2,149
2022-08-25	85.550	87.230	84.084	84.084	79.502	1,653
2022-08-24	86.130	86.130	83.062	83.062	78.536	5,287
2022-08-23	85.750	86.590	83.447	83.447	78.899	47,623
2022-08-22	85.980	85.980	84.720	84.720	80.104	31,207
2022-08-19	88.510	88.510	86.402	86.402	81.694	39,633
2022-08-18	89.050	89.480	86.634	86.634	81.913	1,333
2022-08-17	89.330	89.330	87.877	87.877	83.089	7,008
2022-08-16	90.500	91.310	87.487	87.487	82.720	4,370
2022-08-15	90.000	91.370	87.202	87.202	82.450	3,036
2022-08-12	90.600	91.100	86.218	86.218	81.520	6,036
2022-08-11	86.900	90.870	85.824	85.824	81.147	4,466
2022-08-10	85.150	88.630	83.247	83.247	78.711	11,822
2022-08-09	86.940	86.940	84.510	85.000	80.368	9,693
2022-08-08	89.010	89.010	85.278	85.278	80.631	3,043
2022-08-05	86.900	90.905	86.125	86.125	81.432	4,911
2022-08-04	86.000	88.355	83.317	83.317	78.777	9,425
2022-08-03	85.850	86.360	83.462	83.462	78.914	11,356
2022-08-02	86.100	87.430	81.941	81.941	77.476	5,288
2022-08-01	86.770	86.770	84.017	84.017	79.438	5,528
2022-07-29	86.400	89.180	85.001	85.001	80.369	1,466
2022-07-28	85.650	88.050	83.691	83.691	79.131	459
2022-07-27	84.400	86.420	83.836	83.836	79.267	4,735
2022-07-26	85.060	85.060	82.736	82.736	78.227	3,703
2022-07-25	86.560	86.560	83.495	83.495	78.945	5,665
2022-07-22	86.400	87.500	84.028	84.028	79.449	1,759
2022-07-21	85.150	87.530	83.750	83.750	79.186	2,772
2022-07-20	85.050	86.539	82.788	82.788	78.277	11,504
2022-07-19	83.850	86.380	82.086	82.086	77.613	2,499
2022-07-18	86.000	86.020	82.803	82.803	78.291	30,366
2022-07-15	82.189	85.950	82.189	82.189	77.710	401,890
2022-07-14	80.700	83.482	79.447	79.447	75.118	16,912
2022-07-13	80.600	81.538	78.779	78.779	74.486	4,581
2022-07-12	79.750	81.440	75.164	75.164	71.068	2,206
2022-07-11	80.205	80.205	77.453	77.453	73.232	4,064
2022-07-08	79.750	82.100	78.378	78.378	74.107	3,695
2022-07-07	76.762	80.840	76.762	76.762	72.579	6,513
2022-07-06	74.200	75.803	73.034	73.034	69.054	8,648
2022-07-05	75.420	75.420	73.801	74.916	70.834	6,799
2022-07-01	79.040	79.040	76.180	76.180	72.029	17,497
2022-06-30	82.050	82.050	80.044	80.044	75.683	6,463
2022-06-29	84.550	84.550	82.731	82.731	78.223	2,159
2022-06-28	85.650	86.750	83.912	83.912	79.340	14,388
2022-06-27	86.000	87.000	84.185	84.185	79.597	9,869
2022-06-24	83.750	86.470	81.823	81.823	77.364	2,286
2022-06-23	84.130	84.130	81.543	81.543	77.100	3,600
2022-06-22	86.080	86.080	82.994	82.994	78.471	20,642
2022-06-21	84.987	87.550	84.987	84.987	80.356	7,128
2022-06-17	84.900	85.540	84.020	84.227	79.637	6,629
2022-06-16	85.890	85.890	84.012	85.414	80.760	5,983
2022-06-15	87.850	88.730	85.568	85.568	80.536	753
2022-06-14	86.418	87.850	86.418	86.418	81.336	8,868
2022-06-13	86.805	86.805	85.045	86.752	81.651	6,484
2022-06-10	90.570	90.570	88.720	89.571	84.304	9,866
2022-06-09	93.370	93.370	91.571	91.571	86.187	2,666
2022-06-08	92.500	94.780	92.152	92.152	86.733	4,988

← NewerPage 18 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.