Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 237.00 | 240.19 | 230.15 | 230.15 | 227.68 | 30,513 |
| 2025-08-04 | 235.00 | 240.27 | 233.44 | 233.44 | 230.94 | 22,684 |
| 2025-08-01 | 241.77 | 241.77 | 231.88 | 231.88 | 229.39 | 41,519 |
| 2025-07-31 | 244.00 | 247.10 | 240.75 | 240.75 | 238.17 | 18,556 |
| 2025-07-30 | 242.00 | 244.57 | 241.34 | 241.34 | 238.75 | 16,596 |
| 2025-07-29 | 242.00 | 243.93 | 239.83 | 239.83 | 237.26 | 92,374 |
| 2025-07-28 | 246.00 | 247.00 | 241.06 | 241.06 | 238.48 | 21,928 |
| 2025-07-25 | 240.75 | 246.08 | 240.75 | 240.75 | 238.17 | 24,562 |
| 2025-07-24 | 238.09 | 241.83 | 238.09 | 238.09 | 235.54 | 12,794 |
| 2025-07-23 | 235.83 | 239.00 | 235.83 | 235.83 | 233.30 | 24,594 |
| 2025-07-22 | 238.50 | 238.50 | 231.79 | 231.79 | 229.31 | 39,263 |
| 2025-07-21 | 240.00 | 242.35 | 239.00 | 239.00 | 236.44 | 15,460 |
| 2025-07-18 | 244.00 | 245.94 | 238.70 | 238.70 | 236.14 | 35,695 |
| 2025-07-17 | 238.00 | 252.30 | 238.00 | 238.00 | 235.45 | 112,161 |
| 2025-07-16 | 234.28 | 238.25 | 234.28 | 234.28 | 231.77 | 25,782 |
| 2025-07-15 | 229.30 | 237.25 | 229.30 | 229.30 | 226.84 | 40,464 |
| 2025-07-14 | 229.00 | 232.50 | 226.33 | 226.33 | 223.90 | 54,994 |
| 2025-07-11 | 229.40 | 232.13 | 229.40 | 229.40 | 226.94 | 11,989 |
| 2025-07-10 | 229.00 | 235.61 | 227.80 | 227.80 | 225.36 | 16,731 |
| 2025-07-09 | 228.95 | 232.85 | 228.95 | 228.95 | 226.50 | 38,349 |
| 2025-07-08 | 230.33 | 230.33 | 227.56 | 227.56 | 225.12 | 8,408 |
| 2025-07-07 | 235.00 | 235.63 | 228.18 | 228.18 | 225.74 | 13,694 |
| 2025-07-03 | 233.27 | 237.42 | 233.27 | 233.27 | 230.77 | 26,057 |
| 2025-07-02 | 224.00 | 233.20 | 224.00 | 224.00 | 221.60 | 26,561 |
| 2025-07-01 | 225.00 | 228.80 | 221.26 | 221.26 | 218.89 | 30,094 |
| 2025-06-30 | 225.00 | 230.00 | 224.82 | 224.82 | 222.41 | 17,904 |
| 2025-06-27 | 223.00 | 228.88 | 185.35 | 185.35 | 183.36 | 29,062 |
| 2025-06-26 | 222.68 | 225.20 | 222.68 | 222.68 | 220.30 | 14,371 |
| 2025-06-25 | 219.50 | 223.49 | 219.50 | 219.50 | 217.15 | 32,991 |
| 2025-06-24 | 212.88 | 219.87 | 212.88 | 212.88 | 210.60 | 26,451 |
| 2025-06-23 | 210.00 | 210.22 | 205.73 | 205.73 | 203.53 | 22,519 |
| 2025-06-20 | 212.00 | 215.40 | 208.14 | 208.14 | 205.91 | 46,239 |
| 2025-06-18 | 214.00 | 216.61 | 213.55 | 213.55 | 211.26 | 13,824 |
| 2025-06-17 | 215.89 | 215.89 | 213.71 | 213.71 | 211.42 | 7,702 |
| 2025-06-16 | 210.00 | 217.53 | 208.46 | 208.46 | 206.23 | 32,163 |
| 2025-06-13 | 212.00 | 213.24 | 209.40 | 209.40 | 207.16 | 97,383 |
| 2025-06-12 | 214.00 | 215.71 | 211.91 | 211.91 | 209.64 | 27,188 |
| 2025-06-11 | 213.56 | 217.41 | 213.56 | 213.56 | 210.74 | 68,108 |
| 2025-06-10 | 209.00 | 213.00 | 209.00 | 209.00 | 206.24 | 36,855 |
| 2025-06-09 | 205.40 | 209.21 | 205.40 | 205.40 | 202.68 | 39,292 |
| 2025-06-06 | 204.00 | 206.00 | 201.87 | 201.87 | 199.20 | 16,454 |
| 2025-06-05 | 202.40 | 205.76 | 202.40 | 202.40 | 199.72 | 40,686 |
| 2025-06-04 | 198.70 | 203.95 | 198.70 | 198.70 | 196.07 | 36,955 |
| 2025-06-03 | 193.72 | 198.04 | 193.72 | 193.72 | 191.15 | 18,075 |
| 2025-06-02 | 192.50 | 194.79 | 191.36 | 191.36 | 188.83 | 30,883 |
| 2025-05-30 | 196.29 | 196.29 | 190.54 | 190.54 | 188.02 | 27,330 |
| 2025-05-29 | 196.50 | 200.90 | 196.13 | 196.13 | 193.54 | 25,602 |
| 2025-05-28 | 195.55 | 197.83 | 195.55 | 195.55 | 192.96 | 39,328 |
| 2025-05-27 | 192.39 | 198.29 | 192.39 | 192.39 | 189.85 | 54,948 |
| 2025-05-23 | 190.50 | 196.19 | 190.07 | 190.07 | 187.56 | 83,802 |
| 2025-05-22 | 192.50 | 195.94 | 189.30 | 189.30 | 186.80 | 53,161 |
| 2025-05-21 | 191.05 | 195.28 | 191.05 | 191.05 | 188.52 | 32,330 |
| 2025-05-20 | 190.56 | 193.00 | 190.56 | 190.56 | 188.04 | 23,372 |
| 2025-05-19 | 192.50 | 192.74 | 188.88 | 188.88 | 186.38 | 77,978 |
| 2025-05-16 | 192.64 | 195.20 | 192.64 | 192.64 | 190.09 | 19,838 |
| 2025-05-15 | 194.48 | 194.48 | 191.30 | 191.30 | 188.77 | 27,794 |
| 2025-05-14 | 193.15 | 196.22 | 193.15 | 193.15 | 190.60 | 31,030 |
| 2025-05-13 | 187.00 | 193.55 | 185.00 | 185.00 | 182.55 | 36,902 |
| 2025-05-12 | 178.70 | 189.11 | 178.70 | 178.70 | 176.34 | 62,319 |
| 2025-05-09 | 174.50 | 180.37 | 144.62 | 144.62 | 142.71 | 20,758 |
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.