Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 188.80 | 202.00 | 162.34 | 162.34 | 159.12 | 35,208 |
| 2024-11-06 | 196.75 | 198.58 | 162.34 | 162.34 | 159.12 | 71,320 |
| 2024-11-05 | 191.95 | 198.28 | 162.34 | 162.34 | 159.12 | 37,267 |
| 2024-11-04 | 196.88 | 196.88 | 162.34 | 162.34 | 159.12 | 39,006 |
| 2024-11-01 | 190.30 | 198.01 | 162.34 | 162.34 | 159.12 | 58,974 |
| 2024-10-31 | 193.22 | 193.22 | 162.34 | 162.34 | 159.12 | 47,343 |
| 2024-10-30 | 193.40 | 196.56 | 162.34 | 162.34 | 159.12 | 34,509 |
| 2024-10-29 | 197.20 | 198.47 | 162.34 | 162.34 | 159.12 | 39,477 |
| 2024-10-28 | 203.35 | 207.89 | 162.34 | 162.34 | 159.12 | 81,361 |
| 2024-10-25 | 198.65 | 205.14 | 162.34 | 162.34 | 159.12 | 41,178 |
| 2024-10-24 | 201.00 | 201.28 | 162.34 | 162.34 | 159.12 | 27,041 |
| 2024-10-23 | 199.55 | 203.03 | 162.34 | 162.34 | 159.12 | 37,626 |
| 2024-10-22 | 200.00 | 201.73 | 162.34 | 162.34 | 159.12 | 75,849 |
| 2024-10-21 | 203.35 | 203.40 | 162.34 | 162.34 | 159.12 | 75,357 |
| 2024-10-18 | 207.00 | 207.00 | 162.34 | 162.34 | 159.12 | 40,800 |
| 2024-10-17 | 189.20 | 212.59 | 162.34 | 162.34 | 159.12 | 298,915 |
| 2024-10-16 | 185.80 | 193.48 | 162.34 | 162.34 | 159.12 | 92,330 |
| 2024-10-15 | 190.70 | 195.69 | 166.18 | 166.18 | 162.89 | 103,539 |
| 2024-10-14 | 189.60 | 194.23 | 162.37 | 162.37 | 159.16 | 82,343 |
| 2024-10-11 | 186.70 | 190.97 | 162.31 | 162.31 | 159.10 | 42,344 |
| 2024-10-10 | 184.00 | 187.60 | 158.41 | 158.41 | 155.28 | 16,104 |
| 2024-10-09 | 185.00 | 187.96 | 158.41 | 158.41 | 155.28 | 30,412 |
| 2024-10-08 | 182.30 | 186.49 | 156.77 | 156.77 | 153.67 | 25,722 |
| 2024-10-07 | 178.70 | 185.00 | 156.37 | 156.37 | 153.28 | 76,095 |
| 2024-10-04 | 177.00 | 179.92 | 152.68 | 152.68 | 149.66 | 33,903 |
| 2024-10-03 | 172.60 | 180.79 | 152.57 | 152.57 | 149.55 | 51,645 |
| 2024-10-02 | 172.40 | 175.92 | 152.57 | 152.57 | 149.55 | 21,015 |
| 2024-10-01 | 176.15 | 176.15 | 152.57 | 152.57 | 149.55 | 47,115 |
| 2024-09-30 | 178.09 | 178.09 | 151.20 | 151.20 | 148.21 | 43,249 |
| 2024-09-27 | 185.20 | 185.96 | 157.81 | 157.81 | 154.68 | 34,980 |
| 2024-09-26 | 181.20 | 189.33 | 159.23 | 159.23 | 156.08 | 31,492 |
| 2024-09-25 | 179.30 | 183.83 | 157.74 | 157.74 | 154.62 | 34,448 |
| 2024-09-24 | 174.10 | 181.20 | 154.33 | 154.33 | 151.28 | 25,226 |
| 2024-09-23 | 174.70 | 175.41 | 152.49 | 152.49 | 149.48 | 14,209 |
| 2024-09-20 | 174.90 | 176.22 | 152.20 | 152.20 | 149.19 | 81,657 |
| 2024-09-19 | 168.20 | 177.77 | 150.35 | 150.35 | 147.38 | 54,269 |
| 2024-09-18 | 168.60 | 170.99 | 147.12 | 147.12 | 144.21 | 16,206 |
| 2024-09-17 | 169.80 | 170.16 | 148.56 | 148.56 | 145.62 | 17,427 |
| 2024-09-16 | 172.80 | 174.00 | 148.56 | 148.56 | 145.62 | 18,160 |
| 2024-09-13 | 170.10 | 174.76 | 147.90 | 147.90 | 144.98 | 21,636 |
| 2024-09-12 | 163.70 | 172.04 | 146.28 | 146.28 | 143.39 | 18,499 |
| 2024-09-11 | 158.30 | 168.48 | 140.43 | 140.43 | 137.17 | 22,855 |
| 2024-09-10 | 162.50 | 162.89 | 140.43 | 140.43 | 137.17 | 27,388 |
| 2024-09-09 | 158.70 | 163.10 | 140.07 | 140.07 | 136.82 | 18,144 |
| 2024-09-06 | 163.50 | 165.32 | 143.73 | 143.73 | 140.40 | 39,533 |
| 2024-09-05 | 161.80 | 164.55 | 140.48 | 140.48 | 137.22 | 50,800 |
| 2024-09-04 | 161.40 | 165.24 | 138.07 | 138.07 | 134.87 | 15,952 |
| 2024-09-03 | 171.50 | 171.60 | 146.43 | 146.43 | 143.04 | 48,106 |
| 2024-08-30 | 172.19 | 172.19 | 147.55 | 147.55 | 144.13 | 13,793 |
| 2024-08-29 | 169.20 | 173.33 | 147.66 | 147.66 | 144.24 | 39,130 |
| 2024-08-28 | 168.60 | 172.48 | 150.68 | 150.68 | 147.19 | 19,122 |
| 2024-08-27 | 170.43 | 170.43 | 147.53 | 147.53 | 144.11 | 17,420 |
| 2024-08-23 | 169.60 | 173.30 | 148.49 | 148.49 | 145.05 | 16,297 |
| 2024-08-22 | 170.30 | 173.27 | 148.75 | 148.75 | 145.31 | 12,869 |
| 2024-08-21 | 171.30 | 173.01 | 150.04 | 150.04 | 146.56 | 15,165 |
| 2024-08-20 | 171.30 | 175.50 | 152.19 | 152.19 | 148.66 | 21,636 |
| 2024-08-19 | 173.00 | 176.00 | 151.87 | 151.87 | 148.35 | 31,820 |
| 2024-08-16 | 172.80 | 175.00 | 150.09 | 150.09 | 146.61 | 12,662 |
| 2024-08-15 | 167.50 | 175.41 | 145.95 | 145.95 | 142.57 | 28,493 |
| 2024-08-14 | 168.00 | 172.51 | 146.72 | 146.72 | 143.32 | 34,137 |
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.