Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	173.50	177.40	144.62	144.62	142.71	34,967
2025-05-07	172.50	175.00	144.62	144.62	142.71	17,388
2025-05-06	176.60	176.60	144.62	144.62	142.71	18,691
2025-05-02	171.50	180.60	144.62	144.62	142.71	86,686
2025-05-01	163.00	174.56	144.62	144.62	142.71	24,372
2025-04-30	164.00	166.20	144.62	144.62	142.71	25,900
2025-04-29	161.00	165.75	144.62	144.62	142.71	23,304
2025-04-28	163.00	165.37	144.62	144.62	142.71	31,565
2025-04-25	162.00	165.90	144.62	144.62	142.71	39,936
2025-04-24	158.50	164.10	144.62	144.62	142.71	30,219
2025-04-23	148.00	160.33	144.62	144.62	142.71	91,842
2025-04-22	151.50	152.60	144.62	144.62	142.71	19,884
2025-04-17	152.50	159.63	144.62	144.62	142.71	58,698
2025-04-16	157.50	157.80	144.62	144.62	142.71	29,705
2025-04-15	156.50	158.22	144.62	144.62	142.71	61,436
2025-04-14	155.50	165.56	144.62	144.62	142.71	118,093
2025-04-11	150.50	159.09	144.62	144.62	142.71	119,652
2025-04-10	161.00	167.90	144.62	144.62	142.71	61,999
2025-04-09	143.00	156.73	137.98	144.62	142.71	88,845
2025-04-08	143.00	152.80	143.00	144.62	142.71	72,766
2025-04-07	147.00	153.68	130.59	144.62	142.71	93,987
2025-04-04	158.90	158.90	144.62	144.62	142.71	108,897
2025-04-03	163.75	163.75	144.62	144.62	142.71	108,415
2025-04-02	168.00	171.72	144.62	144.62	142.71	21,625
2025-04-01	163.00	168.84	144.62	144.62	142.71	17,106
2025-03-31	165.20	165.39	144.62	144.62	142.71	20,666
2025-03-28	169.00	169.00	144.62	144.62	142.71	30,440
2025-03-27	172.80	173.10	144.62	144.62	142.71	49,494
2025-03-26	179.89	179.89	149.32	149.32	147.35	22,438
2025-03-25	179.70	182.78	149.32	149.32	147.35	32,274
2025-03-24	174.10	182.89	149.32	149.32	147.35	56,363
2025-03-21	176.00	177.20	149.32	149.32	147.35	37,418
2025-03-20	170.90	178.68	149.32	149.32	147.35	24,610
2025-03-19	170.70	175.72	144.09	144.09	142.18	14,258
2025-03-18	174.30	175.11	147.10	147.10	145.16	20,922
2025-03-17	171.50	177.17	146.93	146.93	144.45	58,452
2025-03-14	170.70	174.36	145.37	145.37	142.91	18,678
2025-03-13	175.30	175.84	146.32	146.32	143.85	22,605
2025-03-12	169.20	178.17	149.93	149.93	147.39	36,540
2025-03-11	169.60	173.32	147.56	147.56	145.07	27,927
2025-03-10	174.30	177.01	151.69	151.69	149.13	106,041
2025-03-07	179.00	179.00	171.01	173.40	170.47	52,623
2025-03-06	183.30	183.50	173.40	173.40	170.47	32,083
2025-03-05	175.10	185.00	173.40	173.40	170.47	29,185
2025-03-04	177.60	181.85	172.50	173.40	170.47	75,338
2025-03-03	179.70	182.30	173.35	173.40	170.47	73,621
2025-02-28	186.10	187.20	173.40	173.40	170.47	85,589
2025-02-27	195.75	195.92	173.40	173.40	170.47	44,983
2025-02-26	190.30	196.05	173.40	173.40	170.47	98,883
2025-02-25	193.36	193.36	173.40	173.40	170.47	53,875
2025-02-24	199.10	199.10	173.40	173.40	170.47	53,148
2025-02-21	200.55	202.64	173.40	173.40	170.47	115,334
2025-02-20	201.00	201.87	173.40	173.40	170.47	70,569
2025-02-19	201.00	206.03	173.40	173.40	170.47	13,300
2025-02-18	203.45	206.70	173.40	173.40	170.47	24,549
2025-02-14	201.00	203.92	173.40	173.40	170.47	88,750
2025-02-13	203.35	205.40	173.40	173.40	170.47	27,270
2025-02-12	205.25	208.00	173.40	173.40	170.47	50,084
2025-02-11	208.15	209.45	173.40	173.40	170.47	26,333
2025-02-10	208.60	211.59	173.40	173.40	170.47	26,149

← NewerPage 7 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.