Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	103.84	103.84	100.01	101.91	95.529	377,376
2022-03-04	107.50	107.91	104.73	105.79	99.173	6,525
2022-03-03	108.40	110.00	107.26	107.26	100.55	11,474
2022-03-02	109.87	109.87	107.08	107.08	100.38	1,551
2022-03-01	107.70	110.68	107.15	107.67	100.93	48,909
2022-02-28	110.50	110.50	105.52	107.72	100.98	8,334
2022-02-25	108.00	112.93	107.72	107.72	100.98	7,721
2022-02-24	109.91	109.91	104.69	107.80	101.05	50,234
2022-02-23	117.40	119.00	112.11	112.11	105.09	1,784
2022-02-22	117.20	119.09	112.46	112.46	105.42	14,985
2022-02-18	120.00	120.58	114.27	114.27	107.12	4,003
2022-02-17	122.50	122.78	115.71	115.71	108.47	7,088
2022-02-16	123.10	123.38	115.80	115.80	108.56	1,252
2022-02-15	120.00	123.94	113.48	113.48	106.38	2,306
2022-02-14	120.94	120.94	114.27	114.27	107.12	15,604
2022-02-11	126.42	126.42	116.72	116.72	109.41	4,753
2022-02-10	124.80	128.64	116.63	116.63	109.33	3,849
2022-02-09	121.80	125.20	113.75	113.75	106.63	2,780
2022-02-08	123.10	123.22	112.80	112.80	105.74	11,877
2022-02-07	119.70	124.07	114.05	114.05	106.91	3,290
2022-02-04	121.50	121.50	114.33	114.33	107.18	6,520
2022-02-03	123.50	123.67	114.33	114.33	107.18	2,865
2022-02-02	121.00	126.54	114.33	114.33	107.18	5,732
2022-02-01	119.70	123.20	114.33	114.33	107.18	6,849
2022-01-31	116.00	121.63	114.33	114.33	107.18	75,196
2022-01-28	118.30	119.18	114.27	114.33	107.18	21,063
2022-01-27	124.30	124.30	114.39	114.39	107.23	7,069
2022-01-26	122.50	126.64	114.65	114.65	107.48	11,366
2022-01-25	122.70	125.82	115.67	115.67	108.43	37,525
2022-01-24	124.74	124.74	117.92	117.92	110.54	29,684
2022-01-21	127.90	127.90	90.000	117.77	110.40	96,014
2022-01-20	132.66	132.66	117.77	117.77	110.40	136,193
2022-01-19	135.10	135.72	118.30	118.30	110.90	16,902
2022-01-18	137.07	137.07	133.36	133.36	125.01	112,167
2022-01-14	140.80	143.81	136.09	136.09	127.57	66,586
2022-01-13	135.01	145.00	135.01	135.01	126.56	90,752
2022-01-12	129.90	132.28	129.90	129.90	121.77	10,733
2022-01-11	125.57	129.01	125.57	125.57	117.71	9,909
2022-01-10	125.60	126.50	107.10	107.10	100.40	11,262
2022-01-07	125.80	129.75	107.10	107.10	100.40	6,034
2022-01-06	128.92	128.92	107.10	107.10	100.40	14,833
2022-01-05	130.70	130.70	107.10	107.10	100.40	8,175
2022-01-04	129.80	135.48	107.10	107.10	100.40	28,361
2021-12-31	121.00	121.49	107.10	107.10	100.40	74
2021-12-30	121.45	121.45	107.10	107.10	100.40	3,949
2021-12-29	120.60	122.94	107.10	107.10	100.40	3,834
2021-12-23	120.20	121.67	107.10	107.10	100.40	9,230
2021-12-22	115.30	120.90	107.10	107.10	100.40	4,369
2021-12-21	115.10	117.18	107.10	107.10	100.40	6,849
2021-12-20	116.32	116.32	107.10	107.10	100.40	1,086
2021-12-17	117.24	117.24	107.10	107.10	100.40	6,024
2021-12-16	116.40	120.44	107.10	107.10	100.40	12,776
2021-12-15	115.50	117.97	107.10	107.10	100.03	10,222
2021-12-14	116.90	116.90	107.10	107.10	100.03	50,459
2021-12-13	118.86	118.86	107.10	107.10	100.03	4,511
2021-12-10	120.65	120.65	107.10	107.10	100.03	12,326
2021-12-09	122.02	122.02	107.10	107.10	100.03	13,327
2021-12-08	121.60	121.97	107.10	107.10	100.03	3,611
2021-12-07	117.00	122.53	107.10	107.10	100.03	8,491
2021-12-06	118.90	119.10	107.10	107.10	100.03	5,460

← NewerPage 20 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.