Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,818.85 | 7,818.85 | 7,594.62 | 7,638.82 | 7,638.82 | 1,866 |
| 2026-10-15 | 7,692.09 | 7,796.00 | 7,585.01 | 7,776.92 | 7,776.92 | 1,622 |
| 2026-10-14 | 8,100.00 | 8,145.00 | 7,933.00 | 7,969.65 | 7,969.65 | 2,580 |
| 2026-10-13 | 8,125.00 | 8,182.23 | 8,100.00 | 8,175.60 | 8,175.60 | 1,260 |
| 2026-10-12 | 8,250.00 | 8,254.00 | 8,130.00 | 8,130.00 | 8,130.00 | 820 |
| 2026-10-09 | 8,336.95 | 8,354.99 | 8,290.00 | 8,339.99 | 8,339.99 | 1,294 |
| 2026-10-08 | 8,446.76 | 8,479.99 | 8,249.85 | 8,301.18 | 8,301.18 | 1,869 |
| 2026-10-07 | 8,539.00 | 8,564.61 | 8,475.00 | 8,505.00 | 8,505.00 | 1,868 |
| 2026-10-06 | 8,765.59 | 8,765.59 | 8,661.01 | 8,669.30 | 8,669.30 | 2,136 |
| 2026-10-05 | 8,658.38 | 8,807.00 | 8,628.73 | 8,798.57 | 8,798.57 | 5,968 |
| 2026-10-02 | 8,465.00 | 8,620.99 | 8,465.00 | 8,620.71 | 8,620.71 | 3,235 |
| 2026-10-01 | 8,260.00 | 8,445.11 | 8,247.00 | 8,390.00 | 8,390.00 | 4,113 |
| 2026-09-30 | 8,298.64 | 8,344.99 | 8,206.00 | 8,286.78 | 8,286.78 | 6,175 |
| 2026-09-29 | 8,100.00 | 8,309.99 | 8,060.00 | 8,268.67 | 8,268.67 | 2,195 |
| 2026-09-28 | 8,004.76 | 8,140.00 | 7,920.00 | 8,117.83 | 8,117.83 | 6,918 |
| 2026-09-25 | 8,018.00 | 8,052.87 | 7,965.00 | 7,993.90 | 7,993.90 | 2,727 |
| 2026-09-24 | 7,792.00 | 7,994.01 | 7,792.00 | 7,984.75 | 7,984.75 | 4,518 |
| 2026-09-23 | 7,839.00 | 7,868.00 | 7,800.00 | 7,842.75 | 7,842.75 | 5,154 |
| 2026-09-22 | 7,646.99 | 7,796.00 | 7,646.99 | 7,796.00 | 7,796.00 | 2,612 |
| 2026-09-21 | 7,503.00 | 7,665.00 | 7,503.00 | 7,645.01 | 7,645.01 | 596 |
| 2026-09-18 | 7,390.00 | 7,450.00 | 7,376.06 | 7,426.94 | 7,426.94 | 5,216 |
| 2026-09-17 | 7,286.98 | 7,390.08 | 7,286.98 | 7,362.28 | 7,362.28 | 3,433 |
| 2026-09-15 | 7,125.00 | 7,235.00 | 7,030.01 | 7,030.01 | 7,030.01 | 376 |
| 2026-09-14 | 7,298.99 | 7,298.99 | 7,142.87 | 7,235.00 | 7,220.15 | 1,107 |
| 2026-09-11 | 7,375.00 | 7,375.00 | 7,330.00 | 7,340.00 | 7,324.94 | 140 |
| 2026-09-10 | 7,225.00 | 7,349.99 | 7,225.00 | 7,309.24 | 7,294.24 | 705 |
| 2026-09-09 | 7,400.00 | 7,424.99 | 7,300.01 | 7,355.00 | 7,339.91 | 443 |
| 2026-09-08 | 7,325.01 | 7,470.00 | 7,325.01 | 7,429.05 | 7,413.80 | 884 |
| 2026-09-07 | 7,300.00 | 7,315.00 | 7,300.00 | 7,315.00 | 7,299.99 | 34 |
| 2026-09-04 | 7,090.00 | 7,249.99 | 7,090.00 | 7,244.64 | 7,229.77 | 3,632 |
| 2026-09-03 | 7,000.01 | 7,050.00 | 6,950.01 | 7,020.01 | 7,005.60 | 1,265 |
| 2026-09-02 | 6,999.04 | 7,050.00 | 6,998.09 | 7,005.45 | 6,991.07 | 405 |
| 2026-09-01 | 7,040.00 | 7,040.00 | 7,014.82 | 7,030.00 | 7,015.57 | 418 |
| 2026-08-31 | 7,107.00 | 7,185.00 | 7,055.60 | 7,055.96 | 7,041.48 | 701 |
| 2026-08-28 | 7,248.99 | 7,260.00 | 7,120.00 | 7,124.76 | 7,110.14 | 3,072 |
| 2026-08-27 | 7,180.00 | 7,299.99 | 7,180.00 | 7,250.00 | 7,235.12 | 556 |
| 2026-08-26 | 7,080.00 | 7,105.00 | 7,080.00 | 7,098.09 | 7,083.52 | 176 |
| 2026-08-25 | 6,972.00 | 7,115.40 | 6,972.00 | 7,056.00 | 7,041.52 | 106 |
| 2026-08-24 | 6,940.01 | 7,000.00 | 6,885.00 | 6,932.73 | 6,918.50 | 980 |
| 2026-08-21 | 7,190.00 | 7,190.00 | 7,050.00 | 7,084.26 | 7,069.72 | 1,478 |
| 2026-08-20 | 7,055.00 | 7,060.00 | 7,023.70 | 7,050.00 | 7,035.53 | 180 |
| 2026-08-19 | 6,945.00 | 7,019.93 | 6,925.01 | 6,995.34 | 6,980.98 | 628 |
| 2026-08-18 | 7,100.01 | 7,188.00 | 7,023.27 | 7,083.03 | 7,068.49 | 2,204 |
| 2026-08-17 | 7,293.53 | 7,420.00 | 7,285.75 | 7,390.31 | 7,375.14 | 871 |
| 2026-08-14 | 7,270.00 | 7,277.20 | 7,205.00 | 7,265.00 | 7,250.09 | 230 |
| 2026-08-13 | 7,404.52 | 7,436.34 | 7,343.62 | 7,343.62 | 7,328.55 | 347 |
| 2026-08-12 | 7,300.00 | 7,361.01 | 7,300.00 | 7,356.00 | 7,340.90 | 542 |
| 2026-08-11 | 7,208.77 | 7,226.00 | 7,175.00 | 7,226.00 | 7,211.17 | 532 |
| 2026-08-10 | 7,252.00 | 7,263.34 | 7,202.00 | 7,202.00 | 7,187.22 | 1,318 |
| 2026-08-07 | 7,265.90 | 7,265.90 | 7,180.00 | 7,200.00 | 7,185.22 | 343 |
| 2026-08-06 | 7,100.00 | 7,294.52 | 7,100.00 | 7,214.35 | 7,199.54 | 331 |
| 2026-08-05 | 7,285.00 | 7,298.03 | 7,113.61 | 7,182.90 | 7,168.16 | 991 |
| 2026-08-04 | 7,101.01 | 7,268.32 | 7,101.01 | 7,200.00 | 7,185.22 | 2,331 |
| 2026-08-03 | 6,955.00 | 7,054.00 | 6,889.08 | 7,035.12 | 7,020.68 | 2,211 |
| 2026-07-31 | 7,300.00 | 7,300.00 | 6,955.00 | 7,020.00 | 7,005.59 | 10,036 |
| 2026-07-30 | 6,645.00 | 7,053.12 | 6,645.00 | 7,002.97 | 6,988.60 | 2,131 |
| 2026-07-29 | 6,690.00 | 6,789.00 | 6,530.00 | 6,547.04 | 6,533.60 | 1,924 |
| 2026-07-28 | 6,756.76 | 6,897.98 | 6,675.00 | 6,897.98 | 6,883.82 | 7,738 |
| 2026-07-27 | 6,900.00 | 6,964.13 | 6,800.00 | 6,964.13 | 6,949.84 | 2,782 |
| 2026-07-24 | 7,100.00 | 7,235.00 | 7,039.20 | 7,044.00 | 7,029.54 | 1,512 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 14.8476 MXN |
| 2026-06-11 | 12.9105 MXN |
| 2026-03-17 | 13.1412 MXN |
| 2025-12-11 | 11.3398 MXN |
| 2025-09-15 | 11.9289 MXN |
| 2025-06-12 | 11.6621 MXN |
| 2025-03-18 | 10.6988 MXN |
| 2024-12-11 | 9.7003 MXN |
| 2024-09-12 | 9.7121 MXN |
| 2024-06-13 | 7.9200 MXN |
| 2024-03-15 | 7.3024 MXN |
| 2023-12-14 | 6.5957 MXN |
| 2023-09-14 | 6.2934 MXN |
| 2023-06-15 | 5.9709 MXN |
| 2023-03-16 | 6.7399 MXN |
| 2022-12-15 | 7.0002 MXN |
| 2022-09-15 | 6.8978 MXN |
| 2022-06-16 | 7.5415 MXN |
| 2022-03-16 | 7.7897 MXN |
| 2021-12-16 | 8.2151 MXN |
| 2021-09-17 | 7.7658 MXN |
| 2021-06-17 | 7.1961 MXN |
| 2021-03-17 | 7.1844 MXN |
| 2020-12-17 | 6.9963 MXN |
| 2020-09-17 | 7.2188 MXN |
| 2020-06-18 | 7.5533 MXN |
| 2020-03-19 | 7.9157 MXN |
| 2019-12-19 | 6.2488 MXN |
| 2019-09-19 | 4.9692 MXN |
| 2019-06-24 | 19.5487 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.