Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 423.00 | 425.04 | 411.83 | 411.83 | 410.96 | 21,835 |
| 2026-07-22 | 421.00 | 425.98 | 411.90 | 411.90 | 411.03 | 23,106 |
| 2026-07-21 | 404.00 | 425.12 | 401.82 | 401.82 | 400.97 | 31,579 |
| 2026-07-20 | 397.76 | 409.94 | 397.76 | 397.76 | 396.92 | 38,640 |
| 2026-07-17 | 409.55 | 409.55 | 386.00 | 386.00 | 385.18 | 66,725 |
| 2026-07-16 | 418.00 | 427.85 | 397.60 | 397.60 | 396.76 | 91,904 |
| 2026-07-15 | 423.00 | 430.80 | 410.73 | 410.73 | 409.86 | 51,535 |
| 2026-07-14 | 431.00 | 433.00 | 418.80 | 418.80 | 417.91 | 34,768 |
| 2026-07-13 | 433.00 | 440.44 | 422.90 | 422.90 | 422.00 | 31,138 |
| 2026-07-10 | 442.00 | 442.30 | 428.10 | 428.10 | 427.19 | 16,824 |
| 2026-07-09 | 437.00 | 448.44 | 434.99 | 434.99 | 434.07 | 17,407 |
| 2026-07-08 | 435.00 | 440.49 | 425.00 | 425.00 | 424.10 | 22,160 |
| 2026-07-07 | 451.99 | 451.99 | 428.13 | 428.13 | 427.22 | 38,799 |
| 2026-07-06 | 439.99 | 460.00 | 439.99 | 439.99 | 439.06 | 61,568 |
| 2026-07-02 | 450.00 | 461.58 | 429.50 | 429.50 | 428.59 | 40,887 |
| 2026-07-01 | 471.00 | 478.50 | 444.30 | 444.30 | 443.36 | 49,377 |
| 2026-06-30 | 448.84 | 471.91 | 448.84 | 448.84 | 447.89 | 34,930 |
| 2026-06-29 | 425.00 | 454.72 | 424.05 | 424.05 | 423.15 | 42,431 |
| 2026-06-26 | 437.00 | 437.95 | 419.22 | 419.22 | 418.33 | 36,643 |
| 2026-06-25 | 440.00 | 456.91 | 433.60 | 433.60 | 432.68 | 27,051 |
| 2026-06-24 | 442.00 | 447.89 | 432.50 | 432.50 | 431.58 | 27,667 |
| 2026-06-23 | 467.00 | 469.12 | 436.94 | 436.94 | 436.01 | 45,995 |
| 2026-06-22 | 461.00 | 478.00 | 454.75 | 454.75 | 453.79 | 45,014 |
| 2026-06-19 | 462.12 | 462.12 | 462.12 | 462.12 | 461.14 | 663 |
| 2026-06-18 | 437.32 | 460.08 | 437.32 | 437.32 | 436.39 | 34,162 |
| 2026-06-17 | 431.00 | 440.98 | 429.74 | 429.74 | 428.83 | 21,366 |
| 2026-06-16 | 437.00 | 442.58 | 427.80 | 427.80 | 426.89 | 57,787 |
| 2026-06-15 | 427.12 | 442.58 | 427.12 | 427.12 | 426.21 | 28,375 |
| 2026-06-12 | 416.00 | 427.50 | 416.00 | 416.00 | 415.12 | 28,564 |
| 2026-06-11 | 416.00 | 422.15 | 408.92 | 408.92 | 408.05 | 22,187 |
| 2026-06-10 | 418.00 | 426.80 | 410.34 | 410.34 | 408.72 | 34,966 |
| 2026-06-09 | 427.00 | 438.20 | 405.50 | 405.50 | 403.90 | 53,174 |
| 2026-06-08 | 429.00 | 433.88 | 410.00 | 410.00 | 408.38 | 36,382 |
| 2026-06-05 | 440.00 | 444.67 | 418.03 | 418.03 | 416.38 | 32,818 |
| 2026-06-04 | 440.00 | 447.73 | 426.02 | 426.02 | 424.34 | 38,539 |
| 2026-06-03 | 437.00 | 450.80 | 434.50 | 434.50 | 432.78 | 54,431 |
| 2026-06-02 | 442.00 | 448.40 | 431.00 | 431.00 | 429.30 | 28,465 |
| 2026-06-01 | 421.45 | 449.18 | 421.45 | 421.45 | 419.78 | 45,620 |
| 2026-05-29 | 425.00 | 430.55 | 417.29 | 417.29 | 415.64 | 31,217 |
| 2026-05-28 | 416.00 | 427.55 | 408.38 | 408.38 | 406.76 | 29,842 |
| 2026-05-27 | 414.32 | 433.42 | 414.32 | 414.32 | 412.68 | 49,379 |
| 2026-05-26 | 409.00 | 418.05 | 409.00 | 409.00 | 407.38 | 32,028 |
| 2026-05-22 | 404.63 | 411.00 | 404.63 | 404.63 | 403.03 | 14,237 |
| 2026-05-21 | 402.00 | 411.49 | 397.84 | 397.84 | 396.27 | 32,552 |
| 2026-05-20 | 390.99 | 403.76 | 390.99 | 390.99 | 389.44 | 30,324 |
| 2026-05-19 | 395.00 | 398.88 | 385.05 | 385.05 | 383.53 | 30,527 |
| 2026-05-18 | 408.00 | 410.78 | 392.00 | 392.00 | 390.45 | 34,292 |
| 2026-05-15 | 414.00 | 421.29 | 401.10 | 401.10 | 399.51 | 27,362 |
| 2026-05-14 | 399.03 | 421.80 | 399.03 | 399.03 | 397.45 | 42,114 |
| 2026-05-13 | 391.25 | 404.68 | 391.25 | 391.25 | 389.70 | 36,612 |
| 2026-05-12 | 400.00 | 404.93 | 386.15 | 386.15 | 384.62 | 39,914 |
| 2026-05-11 | 411.59 | 411.59 | 398.18 | 398.18 | 396.61 | 49,053 |
| 2026-05-08 | 416.00 | 417.70 | 400.97 | 400.97 | 399.38 | 39,779 |
| 2026-05-07 | 416.00 | 423.32 | 408.11 | 408.11 | 406.50 | 37,938 |
| 2026-05-06 | 397.00 | 418.50 | 394.36 | 394.36 | 392.80 | 49,644 |
| 2026-05-05 | 397.00 | 406.29 | 392.66 | 392.66 | 391.11 | 35,557 |
| 2026-05-01 | 392.11 | 404.00 | 392.11 | 392.11 | 390.56 | 21,378 |
| 2026-04-30 | 393.00 | 402.00 | 385.77 | 385.77 | 384.24 | 26,968 |
| 2026-04-29 | 388.14 | 397.50 | 388.14 | 388.14 | 386.60 | 34,483 |
| 2026-04-28 | 404.00 | 409.50 | 384.66 | 384.66 | 383.14 | 168,701 |
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.