Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 415.87 | 421.00 | 415.87 | 418.00 | 418.00 | 2,366 |
| 2026-10-16 | 414.00 | 421.46 | 412.00 | 412.00 | 412.00 | 1,301 |
| 2026-10-15 | 429.00 | 429.00 | 407.10 | 407.10 | 407.10 | 90,982 |
| 2026-10-14 | 440.00 | 448.50 | 428.97 | 428.97 | 428.97 | 31,562 |
| 2026-10-13 | 445.00 | 445.00 | 437.40 | 437.40 | 437.40 | 18,010 |
| 2026-10-12 | 454.00 | 460.80 | 446.16 | 446.16 | 446.16 | 19,101 |
| 2026-10-09 | 466.89 | 466.89 | 449.77 | 449.77 | 449.77 | 19,858 |
| 2026-10-08 | 474.98 | 474.98 | 452.86 | 452.86 | 452.86 | 22,998 |
| 2026-10-07 | 481.50 | 484.65 | 471.31 | 471.31 | 471.31 | 19,600 |
| 2026-10-06 | 482.20 | 487.55 | 482.20 | 482.20 | 482.20 | 22,846 |
| 2026-10-05 | 471.00 | 486.59 | 471.00 | 471.00 | 471.00 | 33,637 |
| 2026-10-02 | 458.00 | 474.23 | 457.77 | 457.77 | 457.77 | 16,897 |
| 2026-10-01 | 454.00 | 462.90 | 453.15 | 453.15 | 453.15 | 16,128 |
| 2026-09-30 | 453.01 | 461.95 | 453.01 | 453.01 | 453.01 | 18,594 |
| 2026-09-29 | 446.57 | 458.72 | 446.57 | 446.57 | 446.57 | 17,652 |
| 2026-09-28 | 452.00 | 455.24 | 443.10 | 443.10 | 443.10 | 15,825 |
| 2026-09-25 | 448.76 | 456.50 | 448.76 | 448.76 | 448.76 | 26,257 |
| 2026-09-24 | 450.00 | 452.62 | 438.60 | 438.60 | 438.60 | 13,753 |
| 2026-09-23 | 448.00 | 451.00 | 442.88 | 442.88 | 442.88 | 23,297 |
| 2026-09-22 | 437.00 | 450.00 | 436.50 | 436.50 | 436.50 | 20,926 |
| 2026-09-21 | 433.34 | 443.22 | 433.34 | 433.34 | 433.34 | 24,454 |
| 2026-09-18 | 426.14 | 434.87 | 426.14 | 426.14 | 426.14 | 37,858 |
| 2026-09-17 | 418.68 | 429.97 | 418.68 | 418.68 | 418.68 | 14,162 |
| 2026-09-16 | 418.00 | 419.88 | 413.05 | 413.05 | 413.05 | 11,530 |
| 2026-09-15 | 421.00 | 422.00 | 412.60 | 412.60 | 411.73 | 35,394 |
| 2026-09-14 | 427.00 | 430.09 | 415.50 | 415.50 | 414.62 | 19,828 |
| 2026-09-11 | 431.00 | 435.50 | 425.70 | 425.70 | 424.80 | 22,653 |
| 2026-09-10 | 435.00 | 436.42 | 424.00 | 424.00 | 423.10 | 18,268 |
| 2026-09-09 | 437.00 | 439.80 | 431.50 | 431.50 | 430.59 | 16,470 |
| 2026-09-08 | 427.00 | 444.38 | 421.04 | 421.04 | 420.15 | 94,758 |
| 2026-09-04 | 416.00 | 428.88 | 415.35 | 415.35 | 414.47 | 20,862 |
| 2026-09-03 | 414.00 | 416.79 | 407.84 | 407.84 | 406.97 | 18,027 |
| 2026-09-02 | 421.00 | 434.00 | 407.80 | 407.80 | 406.94 | 20,084 |
| 2026-09-01 | 422.00 | 422.00 | 412.50 | 412.50 | 411.63 | 36,229 |
| 2026-08-28 | 425.00 | 429.00 | 419.50 | 419.50 | 418.61 | 20,981 |
| 2026-08-27 | 420.49 | 429.67 | 420.49 | 420.49 | 419.60 | 22,723 |
| 2026-08-26 | 418.00 | 420.80 | 414.50 | 414.50 | 413.62 | 9,426 |
| 2026-08-25 | 408.00 | 419.78 | 408.00 | 408.00 | 407.13 | 18,813 |
| 2026-08-24 | 418.00 | 420.40 | 405.06 | 405.06 | 404.20 | 25,928 |
| 2026-08-21 | 414.11 | 425.75 | 414.11 | 414.11 | 413.23 | 17,865 |
| 2026-08-20 | 414.00 | 418.00 | 407.00 | 407.00 | 406.14 | 16,930 |
| 2026-08-19 | 412.00 | 419.78 | 407.80 | 407.80 | 406.94 | 70,695 |
| 2026-08-18 | 429.00 | 431.40 | 410.60 | 410.60 | 409.73 | 32,129 |
| 2026-08-17 | 427.00 | 435.76 | 426.00 | 426.00 | 425.10 | 79,406 |
| 2026-08-14 | 432.92 | 432.92 | 424.03 | 424.03 | 423.13 | 21,518 |
| 2026-08-13 | 431.00 | 436.11 | 426.65 | 426.65 | 425.75 | 75,104 |
| 2026-08-12 | 423.00 | 433.35 | 421.07 | 421.07 | 420.18 | 48,765 |
| 2026-08-11 | 423.00 | 424.89 | 418.27 | 418.27 | 417.38 | 94,332 |
| 2026-08-10 | 415.96 | 425.85 | 415.96 | 415.96 | 415.08 | 32,792 |
| 2026-08-07 | 421.00 | 425.19 | 413.07 | 413.07 | 412.19 | 23,288 |
| 2026-08-06 | 418.00 | 423.40 | 408.10 | 408.10 | 407.23 | 24,884 |
| 2026-08-05 | 416.00 | 426.28 | 413.00 | 413.00 | 412.12 | 38,119 |
| 2026-08-04 | 403.50 | 420.31 | 403.50 | 403.50 | 402.64 | 30,999 |
| 2026-08-03 | 404.00 | 412.71 | 396.00 | 396.00 | 395.16 | 37,777 |
| 2026-07-31 | 402.00 | 425.00 | 398.80 | 398.80 | 397.95 | 48,476 |
| 2026-07-30 | 378.00 | 406.78 | 374.50 | 374.50 | 373.71 | 41,458 |
| 2026-07-29 | 391.00 | 399.45 | 373.80 | 373.80 | 373.01 | 49,153 |
| 2026-07-28 | 393.00 | 397.22 | 380.87 | 380.87 | 380.06 | 61,419 |
| 2026-07-27 | 408.00 | 412.33 | 388.60 | 388.60 | 387.78 | 46,165 |
| 2026-07-24 | 416.50 | 416.50 | 402.69 | 402.69 | 401.84 | 33,878 |
Page 1 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.