Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	208.60	213.18	173.40	173.40	170.47	19,639
2025-02-06	205.35	211.18	173.40	173.40	170.47	23,198
2025-02-05	203.90	210.44	173.40	173.40	170.47	20,921
2025-02-04	202.00	205.76	173.40	173.40	170.47	60,711
2025-02-03	208.41	208.41	173.40	173.40	170.47	59,246
2025-01-31	208.60	215.00	173.40	173.40	170.47	34,118
2025-01-30	203.45	209.65	173.40	173.40	170.47	32,395
2025-01-29	197.65	206.43	173.40	173.40	170.47	65,523
2025-01-28	190.50	200.99	173.40	173.40	170.47	152,324
2025-01-27	214.60	214.60	173.40	173.40	170.47	194,888
2025-01-24	224.50	227.20	163.51	163.51	160.74	16,762
2025-01-23	222.00	224.76	163.51	163.51	160.74	22,322
2025-01-22	217.75	225.38	163.51	163.51	160.74	38,634
2025-01-21	211.00	220.08	163.51	163.51	160.74	78,826
2025-01-17	217.75	217.91	163.51	163.51	160.74	31,510
2025-01-16	205.35	222.05	163.51	163.51	160.74	102,399
2025-01-15	201.00	206.06	163.51	163.51	160.74	64,592
2025-01-14	199.55	206.34	163.51	163.51	160.74	150,164
2025-01-13	205.80	211.02	163.51	163.51	160.74	54,909
2025-01-10	206.25	212.97	163.51	163.51	160.74	88,596
2025-01-08	213.50	213.85	163.51	163.51	160.74	18,200
2025-01-07	220.50	221.21	163.51	163.51	160.74	74,789
2025-01-06	204.80	221.85	163.51	163.51	160.74	49,783
2025-01-03	200.00	208.53	163.51	163.51	160.74	83,139
2025-01-02	200.00	203.73	163.51	163.51	160.74	63,185
2024-12-31	198.65	201.26	163.51	163.51	160.74	112,911
2024-12-30	200.00	202.35	163.51	163.51	160.74	34,270
2024-12-27	204.99	204.99	163.51	163.51	160.74	14,657
2024-12-24	203.90	207.49	163.51	163.51	160.74	32,454
2024-12-23	194.85	208.05	163.51	163.51	160.74	30,354
2024-12-20	195.75	197.36	163.51	163.51	160.74	15,213
2024-12-19	198.56	198.56	163.51	163.51	160.74	12,922
2024-12-18	201.45	205.20	167.03	167.03	164.21	46,437
2024-12-17	201.55	202.31	162.99	162.99	160.23	15,725
2024-12-16	201.45	205.49	162.99	162.99	160.23	42,081
2024-12-13	192.95	202.47	162.99	162.99	160.23	53,363
2024-12-12	194.30	195.39	162.99	162.99	160.23	12,215
2024-12-11	194.85	195.85	164.08	164.08	160.84	24,080
2024-12-10	199.55	199.93	164.08	164.08	160.84	41,526
2024-12-09	201.45	204.18	153.31	153.31	150.28	20,053
2024-12-06	203.90	203.99	153.31	153.31	150.28	19,435
2024-12-05	199.10	205.60	153.31	153.31	150.28	26,658
2024-12-04	194.40	202.56	153.31	153.31	150.28	22,278
2024-12-03	192.95	197.77	153.31	153.31	150.28	25,365
2024-12-02	184.80	194.90	153.31	153.31	150.28	37,092
2024-11-29	181.20	186.95	153.31	153.31	150.28	26,957
2024-11-27	183.15	183.15	153.53	153.53	150.50	60,935
2024-11-26	184.40	185.90	155.25	155.25	152.18	18,818
2024-11-25	190.70	192.91	158.72	158.72	155.58	43,490
2024-11-22	188.20	193.78	157.77	157.77	154.65	114,898
2024-11-21	184.40	192.13	157.77	157.77	154.65	80,154
2024-11-20	188.80	190.14	157.77	157.77	154.65	19,311
2024-11-19	184.20	190.80	160.50	160.50	157.32	22,546
2024-11-18	187.70	188.50	157.53	157.53	154.42	63,799
2024-11-15	188.99	188.99	159.35	159.35	156.20	34,746
2024-11-14	188.80	192.61	158.74	158.74	155.60	60,378
2024-11-13	192.50	192.68	159.20	159.20	156.05	48,909
2024-11-12	193.40	194.38	161.77	161.77	158.57	27,787
2024-11-11	201.00	201.40	168.05	168.05	164.73	53,847
2024-11-08	199.10	207.70	162.34	162.34	159.12	20,878

← NewerPage 8 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.