Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	93.220	93.220	90.623	90.623	85.294	7,538
2022-06-06	95.410	95.410	91.790	91.790	86.393	5,821
2022-06-01	95.860	95.860	93.784	93.784	88.269	5,607
2022-05-31	94.610	96.469	94.610	96.469	90.796	8,533
2022-05-27	90.500	93.420	90.308	90.308	84.998	3,420
2022-05-26	90.800	91.280	87.150	87.150	82.025	1,552
2022-05-25	88.800	90.710	88.648	88.648	83.436	1,515
2022-05-24	90.030	90.030	87.817	87.817	82.654	1,991
2022-05-23	91.150	91.840	89.129	89.129	83.888	676
2022-05-20	91.250	93.070	89.000	89.357	84.102	6,805
2022-05-19	91.960	91.960	87.680	87.680	82.524	3,856
2022-05-18	92.800	93.000	90.554	90.554	85.230	2,872
2022-05-17	89.550	93.440	89.161	89.161	83.918	3,345
2022-05-16	89.650	91.200	87.248	87.248	82.118	7,385
2022-05-13	87.150	91.081	85.697	85.697	80.658	9,069
2022-05-12	87.925	87.925	84.680	84.680	79.701	10,626
2022-05-11	89.750	90.520	87.719	87.719	82.561	6,529
2022-05-10	88.900	90.190	87.217	87.217	82.089	10,173
2022-05-09	90.110	90.110	87.370	87.391	82.252	4,704
2022-05-06	92.790	92.790	88.941	88.941	83.712	6,314
2022-05-05	92.000	94.330	91.925	91.925	86.520	2,080
2022-05-04	93.650	94.050	90.430	90.430	85.113	6,820
2022-05-03	94.010	94.010	89.918	89.918	84.631	4,001
2022-04-29	92.100	95.430	91.262	91.262	85.896	43,118
2022-04-28	91.350	95.215	89.947	89.947	84.658	7,953
2022-04-27	92.270	92.270	89.511	89.511	84.247	6,661
2022-04-26	95.000	95.000	92.820	93.177	87.698	8,558
2022-04-25	96.160	96.160	93.133	93.133	87.657	6,719
2022-04-22	97.660	97.660	95.365	95.365	89.758	58,342
2022-04-21	100.57	100.57	96.709	96.709	91.022	6,311
2022-04-20	99.250	100.91	97.399	97.399	91.672	10,957
2022-04-19	99.210	99.210	96.616	96.616	90.935	6,086
2022-04-14	100.60	104.30	98.660	98.812	93.002	8,065
2022-04-13	99.450	102.15	98.576	98.576	92.779	5,831
2022-04-12	97.750	100.14	95.418	95.418	89.807	16,062
2022-04-11	98.390	98.390	95.992	95.992	90.347	3,111
2022-04-08	99.850	100.87	98.046	98.046	92.281	136,846
2022-04-07	99.650	101.00	98.095	98.095	92.327	8,718
2022-04-06	101.56	101.56	99.830	100.49	94.583	2,925
2022-04-05	104.59	104.59	102.23	102.58	96.553	13,401
2022-04-04	104.00	105.44	102.58	102.58	96.553	3,337
2022-04-01	106.01	106.01	102.22	102.58	96.553	3,823
2022-03-31	107.14	107.14	104.18	104.18	98.057	41,808
2022-03-30	107.70	109.31	105.09	105.09	98.911	4,001
2022-03-29	105.15	108.50	102.32	102.32	96.308	1,809
2022-03-28	106.20	106.20	101.54	101.54	95.568	9,031
2022-03-25	107.70	107.88	104.50	104.50	98.355	14,323
2022-03-24	106.70	107.86	103.35	103.35	97.277	2,918
2022-03-23	107.10	107.80	103.34	103.34	97.260	12,245
2022-03-22	105.80	107.86	102.11	102.11	96.108	5,523
2022-03-21	106.30	106.98	102.89	102.89	96.837	5,792
2022-03-18	106.10	107.00	102.53	102.53	96.500	127,187
2022-03-17	106.22	106.22	102.33	102.33	96.311	370
2022-03-16	101.60	105.38	97.399	97.399	91.672	9,340
2022-03-15	98.500	101.37	97.464	97.464	91.365	6,393
2022-03-14	101.35	101.84	99.135	100.26	93.984	108,694
2022-03-11	103.25	105.36	101.23	101.23	94.898	5,351
2022-03-10	103.25	105.15	102.61	103.53	97.052	14,464
2022-03-09	99.823	105.51	99.823	99.823	93.576	3,128
2022-03-08	101.55	103.04	98.910	99.184	92.978	5,052

← NewerPage 19 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.