Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 303.00 | 307.30 | 300.82 | 300.82 | 298.34 | 29,102 |
| 2025-10-29 | 302.35 | 307.75 | 302.35 | 302.35 | 299.86 | 26,628 |
| 2025-10-28 | 298.00 | 302.02 | 296.01 | 296.01 | 293.57 | 27,822 |
| 2025-10-27 | 296.00 | 300.60 | 293.61 | 293.61 | 291.19 | 28,909 |
| 2025-10-24 | 293.03 | 297.99 | 293.03 | 293.03 | 290.61 | 51,160 |
| 2025-10-23 | 292.00 | 294.10 | 288.90 | 288.90 | 286.52 | 19,984 |
| 2025-10-22 | 295.18 | 295.18 | 284.40 | 284.40 | 282.06 | 37,861 |
| 2025-10-21 | 300.81 | 300.81 | 293.70 | 293.70 | 291.28 | 244,943 |
| 2025-10-20 | 298.00 | 303.65 | 295.08 | 295.08 | 292.65 | 125,476 |
| 2025-10-17 | 303.00 | 303.09 | 290.20 | 290.20 | 287.81 | 76,351 |
| 2025-10-16 | 303.00 | 317.00 | 297.48 | 297.48 | 295.03 | 147,507 |
| 2025-10-15 | 298.00 | 310.12 | 297.77 | 297.77 | 295.32 | 73,519 |
| 2025-10-14 | 301.00 | 306.82 | 291.21 | 291.21 | 288.81 | 44,733 |
| 2025-10-13 | 284.00 | 304.00 | 280.66 | 280.66 | 278.35 | 62,216 |
| 2025-10-10 | 301.00 | 302.00 | 282.82 | 282.82 | 280.49 | 75,735 |
| 2025-10-09 | 301.00 | 307.40 | 297.40 | 297.40 | 294.95 | 73,763 |
| 2025-10-08 | 298.00 | 306.31 | 292.44 | 292.44 | 290.03 | 44,221 |
| 2025-10-07 | 303.00 | 308.44 | 293.50 | 293.50 | 291.08 | 46,019 |
| 2025-10-06 | 294.00 | 307.22 | 293.55 | 293.55 | 291.13 | 68,914 |
| 2025-10-03 | 288.85 | 296.02 | 288.85 | 288.85 | 286.47 | 43,638 |
| 2025-10-02 | 287.22 | 296.89 | 287.22 | 287.22 | 284.85 | 19,105 |
| 2025-10-01 | 276.61 | 290.38 | 276.61 | 276.61 | 274.33 | 39,695 |
| 2025-09-30 | 277.00 | 278.20 | 273.00 | 273.00 | 270.75 | 16,791 |
| 2025-09-29 | 274.00 | 279.87 | 274.00 | 274.00 | 271.74 | 38,664 |
| 2025-09-26 | 275.00 | 275.48 | 270.66 | 270.66 | 268.43 | 18,933 |
| 2025-09-25 | 280.00 | 281.51 | 270.25 | 270.25 | 268.02 | 44,145 |
| 2025-09-24 | 281.78 | 281.78 | 277.01 | 277.01 | 274.73 | 18,343 |
| 2025-09-23 | 276.48 | 285.99 | 276.48 | 276.48 | 274.20 | 119,465 |
| 2025-09-22 | 263.00 | 276.05 | 259.00 | 259.00 | 256.87 | 49,693 |
| 2025-09-19 | 263.00 | 267.12 | 262.81 | 262.81 | 260.64 | 28,591 |
| 2025-09-18 | 263.00 | 270.25 | 253.70 | 253.70 | 251.61 | 65,121 |
| 2025-09-17 | 264.36 | 264.36 | 259.69 | 259.69 | 257.55 | 97,648 |
| 2025-09-16 | 261.00 | 266.41 | 260.62 | 260.62 | 258.47 | 63,825 |
| 2025-09-15 | 258.24 | 262.81 | 258.24 | 258.24 | 255.47 | 14,873 |
| 2025-09-12 | 261.00 | 261.00 | 258.35 | 258.35 | 255.58 | 28,845 |
| 2025-09-11 | 258.10 | 261.64 | 258.10 | 258.10 | 255.33 | 21,438 |
| 2025-09-10 | 253.08 | 264.58 | 253.08 | 253.08 | 250.37 | 42,338 |
| 2025-09-09 | 246.10 | 254.69 | 246.10 | 246.10 | 243.46 | 28,843 |
| 2025-09-08 | 242.00 | 246.50 | 241.59 | 241.59 | 239.00 | 26,359 |
| 2025-09-05 | 235.98 | 241.91 | 235.98 | 235.98 | 233.45 | 13,429 |
| 2025-09-04 | 231.00 | 234.38 | 230.56 | 230.56 | 228.09 | 9,610 |
| 2025-09-03 | 229.00 | 232.25 | 228.55 | 228.55 | 226.10 | 29,040 |
| 2025-09-02 | 231.00 | 232.98 | 212.60 | 212.60 | 210.32 | 41,804 |
| 2025-08-29 | 237.69 | 237.69 | 230.62 | 230.62 | 228.15 | 35,626 |
| 2025-08-28 | 240.00 | 240.79 | 235.55 | 235.55 | 233.03 | 30,472 |
| 2025-08-27 | 237.00 | 239.54 | 235.41 | 235.41 | 232.89 | 40,804 |
| 2025-08-26 | 235.45 | 238.52 | 235.45 | 235.45 | 232.93 | 8,878 |
| 2025-08-22 | 229.00 | 234.42 | 225.60 | 225.60 | 223.18 | 16,056 |
| 2025-08-21 | 226.27 | 230.73 | 226.27 | 226.27 | 223.85 | 14,939 |
| 2025-08-20 | 232.30 | 232.30 | 223.70 | 223.70 | 221.30 | 61,630 |
| 2025-08-19 | 240.00 | 241.77 | 234.70 | 234.70 | 232.19 | 12,995 |
| 2025-08-18 | 240.00 | 242.59 | 238.01 | 238.01 | 235.46 | 37,915 |
| 2025-08-15 | 240.00 | 240.77 | 237.26 | 237.26 | 234.72 | 12,873 |
| 2025-08-14 | 241.42 | 241.42 | 236.78 | 236.78 | 234.24 | 16,163 |
| 2025-08-13 | 242.00 | 246.49 | 239.96 | 239.96 | 237.38 | 45,955 |
| 2025-08-12 | 244.00 | 244.79 | 241.67 | 241.67 | 239.08 | 71,636 |
| 2025-08-11 | 242.00 | 245.33 | 240.50 | 240.50 | 237.92 | 27,909 |
| 2025-08-08 | 242.00 | 244.50 | 239.00 | 239.00 | 236.44 | 23,112 |
| 2025-08-07 | 241.00 | 247.73 | 241.00 | 241.00 | 238.42 | 47,928 |
| 2025-08-06 | 232.20 | 232.20 | 228.82 | 228.82 | 226.37 | 34,211 |
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.