Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 338.34 | 347.37 | 338.34 | 338.34 | 336.25 | 27,539 |
| 2026-01-27 | 333.70 | 341.08 | 333.70 | 333.70 | 331.64 | 13,440 |
| 2026-01-26 | 334.00 | 335.00 | 330.25 | 330.25 | 328.21 | 16,123 |
| 2026-01-23 | 330.00 | 337.05 | 327.63 | 327.63 | 325.61 | 24,869 |
| 2026-01-22 | 328.71 | 335.00 | 328.71 | 328.71 | 326.68 | 27,338 |
| 2026-01-21 | 334.64 | 334.64 | 325.70 | 325.70 | 323.69 | 30,624 |
| 2026-01-20 | 343.00 | 344.84 | 328.20 | 328.20 | 326.18 | 44,838 |
| 2026-01-16 | 349.00 | 349.84 | 339.99 | 339.99 | 337.89 | 39,747 |
| 2026-01-15 | 328.19 | 351.32 | 328.19 | 328.19 | 326.16 | 119,624 |
| 2026-01-14 | 331.60 | 331.60 | 324.92 | 324.92 | 322.91 | 20,825 |
| 2026-01-13 | 328.92 | 336.38 | 328.92 | 328.92 | 326.89 | 29,922 |
| 2026-01-12 | 320.25 | 332.37 | 320.25 | 320.25 | 318.27 | 28,312 |
| 2026-01-09 | 317.58 | 322.67 | 317.58 | 317.58 | 315.62 | 15,178 |
| 2026-01-08 | 320.00 | 324.67 | 316.20 | 316.20 | 314.25 | 48,076 |
| 2026-01-07 | 328.40 | 328.40 | 318.88 | 318.88 | 316.91 | 20,120 |
| 2026-01-06 | 324.00 | 333.09 | 322.99 | 322.99 | 321.00 | 40,060 |
| 2026-01-05 | 319.61 | 333.10 | 319.61 | 319.61 | 317.64 | 27,620 |
| 2026-01-02 | 304.50 | 320.65 | 304.50 | 304.50 | 302.62 | 78,241 |
| 2025-12-31 | 303.00 | 307.27 | 299.65 | 299.65 | 297.80 | 8,605 |
| 2025-12-30 | 301.00 | 304.54 | 300.37 | 300.37 | 298.52 | 8,232 |
| 2025-12-29 | 298.66 | 304.21 | 298.66 | 298.66 | 296.81 | 72,641 |
| 2025-12-24 | 296.25 | 299.16 | 296.25 | 296.25 | 294.42 | 4,054 |
| 2025-12-23 | 292.24 | 297.32 | 292.24 | 292.24 | 290.43 | 9,218 |
| 2025-12-22 | 290.98 | 295.00 | 290.98 | 290.98 | 289.18 | 11,958 |
| 2025-12-19 | 284.00 | 292.19 | 284.00 | 284.00 | 282.25 | 10,736 |
| 2025-12-18 | 282.00 | 287.12 | 278.00 | 278.00 | 276.28 | 33,121 |
| 2025-12-17 | 284.00 | 289.89 | 275.64 | 275.64 | 273.93 | 14,067 |
| 2025-12-16 | 289.60 | 289.60 | 283.30 | 283.30 | 281.55 | 14,222 |
| 2025-12-15 | 295.70 | 295.70 | 289.44 | 289.44 | 287.65 | 34,423 |
| 2025-12-12 | 301.00 | 304.40 | 292.61 | 292.61 | 290.80 | 15,888 |
| 2025-12-11 | 305.00 | 306.69 | 299.74 | 299.74 | 297.89 | 38,613 |
| 2025-12-10 | 302.51 | 309.38 | 302.51 | 302.51 | 300.02 | 11,892 |
| 2025-12-09 | 298.61 | 304.59 | 298.61 | 298.61 | 296.15 | 17,904 |
| 2025-12-08 | 296.00 | 302.61 | 295.76 | 295.76 | 293.32 | 26,628 |
| 2025-12-05 | 294.20 | 300.69 | 294.20 | 294.20 | 291.78 | 18,753 |
| 2025-12-04 | 292.00 | 294.82 | 290.30 | 290.30 | 287.90 | 11,852 |
| 2025-12-03 | 294.00 | 296.63 | 286.16 | 286.16 | 283.80 | 11,970 |
| 2025-12-02 | 288.02 | 294.31 | 288.02 | 288.02 | 285.65 | 13,559 |
| 2025-12-01 | 290.85 | 290.85 | 284.04 | 284.04 | 281.70 | 15,636 |
| 2025-11-28 | 290.00 | 293.57 | 289.02 | 289.02 | 286.64 | 13,811 |
| 2025-11-27 | 289.96 | 289.96 | 289.96 | 289.96 | 287.57 | 327 |
| 2025-11-26 | 285.35 | 292.52 | 285.35 | 285.35 | 283.00 | 22,393 |
| 2025-11-25 | 280.00 | 284.68 | 273.12 | 273.12 | 270.87 | 20,599 |
| 2025-11-24 | 272.00 | 284.49 | 272.00 | 272.00 | 269.76 | 45,962 |
| 2025-11-21 | 278.34 | 278.34 | 266.96 | 266.96 | 264.76 | 34,840 |
| 2025-11-20 | 280.00 | 292.80 | 278.49 | 278.49 | 276.19 | 28,540 |
| 2025-11-19 | 277.00 | 284.53 | 274.39 | 274.39 | 272.13 | 11,939 |
| 2025-11-18 | 280.22 | 280.22 | 272.75 | 272.75 | 270.50 | 20,904 |
| 2025-11-17 | 284.00 | 292.11 | 280.52 | 280.52 | 278.21 | 22,496 |
| 2025-11-14 | 284.00 | 286.85 | 272.25 | 272.25 | 270.01 | 43,265 |
| 2025-11-13 | 291.98 | 291.98 | 280.01 | 280.01 | 277.70 | 41,713 |
| 2025-11-12 | 291.12 | 295.85 | 291.12 | 291.12 | 288.72 | 35,501 |
| 2025-11-11 | 294.00 | 295.27 | 288.96 | 288.96 | 286.58 | 112,017 |
| 2025-11-10 | 290.41 | 300.56 | 290.41 | 290.41 | 288.02 | 26,754 |
| 2025-11-07 | 288.00 | 291.90 | 277.18 | 277.18 | 274.90 | 35,685 |
| 2025-11-06 | 292.00 | 296.54 | 287.47 | 287.47 | 285.10 | 23,875 |
| 2025-11-05 | 297.65 | 297.65 | 287.71 | 287.71 | 285.34 | 23,841 |
| 2025-11-04 | 301.00 | 301.99 | 294.36 | 294.36 | 291.93 | 50,260 |
| 2025-11-03 | 299.98 | 310.10 | 299.98 | 299.98 | 297.51 | 44,351 |
| 2025-10-31 | 303.00 | 307.68 | 296.76 | 296.76 | 294.31 | 26,790 |
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.