Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,317.32 | 3,320.99 | 3,220.81 | 3,240.00 | 3,169.64 | 187 |
| 2024-08-21 | 3,320.00 | 3,330.00 | 3,286.79 | 3,307.25 | 3,235.43 | 1,695 |
| 2024-08-20 | 3,225.00 | 3,279.10 | 3,225.00 | 3,276.00 | 3,204.85 | 188 |
| 2024-08-19 | 3,259.36 | 3,299.99 | 3,228.51 | 3,257.28 | 3,186.54 | 180 |
| 2024-08-16 | 3,249.00 | 3,269.32 | 3,233.00 | 3,233.02 | 3,162.81 | 230 |
| 2024-08-15 | 3,199.79 | 3,263.00 | 3,199.79 | 3,246.50 | 3,175.99 | 1,253 |
| 2024-08-14 | 3,264.60 | 3,264.60 | 3,160.00 | 3,199.79 | 3,130.30 | 1,560 |
| 2024-08-13 | 3,193.00 | 3,264.60 | 3,160.00 | 3,264.60 | 3,193.70 | 2,421 |
| 2024-08-12 | 3,120.01 | 3,211.99 | 3,120.01 | 3,186.60 | 3,117.40 | 4,331 |
| 2024-08-09 | 3,150.00 | 3,155.00 | 3,100.00 | 3,144.00 | 3,075.72 | 3,979 |
| 2024-08-08 | 3,022.00 | 3,115.51 | 3,000.00 | 3,115.00 | 3,047.35 | 429 |
| 2024-08-07 | 3,120.00 | 3,120.00 | 3,000.00 | 3,000.00 | 2,934.85 | 973 |
| 2024-08-06 | 2,940.00 | 3,044.00 | 2,920.00 | 3,005.00 | 2,939.74 | 969 |
| 2024-08-05 | 2,720.00 | 2,874.00 | 2,668.01 | 2,835.02 | 2,773.45 | 1,277 |
| 2024-08-02 | 2,850.00 | 2,939.69 | 2,840.00 | 2,870.00 | 2,807.67 | 450 |
| 2024-08-01 | 3,005.03 | 3,038.09 | 2,955.00 | 2,955.00 | 2,890.83 | 1,067 |
| 2024-07-31 | 3,080.00 | 3,086.00 | 3,030.00 | 3,083.26 | 3,016.30 | 1,648 |
| 2024-07-30 | 2,950.00 | 2,950.00 | 2,843.01 | 2,895.00 | 2,832.13 | 603 |
| 2024-07-29 | 2,999.99 | 2,999.99 | 2,960.02 | 2,960.02 | 2,895.74 | 180 |
| 2024-07-26 | 2,968.90 | 2,987.00 | 2,968.90 | 2,975.00 | 2,910.39 | 154 |
| 2024-07-25 | 2,949.99 | 3,010.00 | 2,930.04 | 2,930.04 | 2,866.41 | 1,142 |
| 2024-07-24 | 3,060.00 | 3,060.00 | 2,961.00 | 2,965.00 | 2,900.61 | 687 |
| 2024-07-23 | 3,054.00 | 3,157.99 | 3,040.00 | 3,094.00 | 3,026.81 | 388 |
| 2024-07-22 | 2,990.00 | 3,058.99 | 2,990.00 | 3,035.00 | 2,969.09 | 797 |
| 2024-07-19 | 3,015.01 | 3,022.03 | 2,970.01 | 3,019.27 | 2,953.70 | 3,050 |
| 2024-07-18 | 3,161.00 | 3,161.00 | 2,963.99 | 3,090.00 | 3,022.89 | 8,174 |
| 2024-07-17 | 3,110.00 | 3,137.00 | 3,035.02 | 3,049.25 | 2,983.03 | 3,204 |
| 2024-07-16 | 3,301.01 | 3,364.99 | 3,282.00 | 3,286.00 | 3,214.64 | 5,164 |
| 2024-07-15 | 3,360.00 | 3,360.00 | 3,263.61 | 3,301.26 | 3,229.57 | 2,308 |
| 2024-07-12 | 3,278.00 | 3,386.99 | 3,250.00 | 3,335.00 | 3,262.57 | 1,479 |
| 2024-07-11 | 3,438.89 | 3,438.89 | 3,260.61 | 3,279.00 | 3,207.79 | 865 |
| 2024-07-10 | 3,353.00 | 3,408.00 | 3,353.00 | 3,399.63 | 3,325.80 | 17,672 |
| 2024-07-09 | 3,398.99 | 3,398.99 | 3,279.00 | 3,309.00 | 3,237.14 | 945 |
| 2024-07-08 | 3,422.01 | 3,460.01 | 3,337.51 | 3,365.00 | 3,291.92 | 4,117 |
| 2024-07-05 | 3,320.00 | 3,344.64 | 3,318.01 | 3,330.00 | 3,257.68 | 1,896 |
| 2024-07-04 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,228.33 | 0 |
| 2024-07-03 | 3,271.19 | 3,300.00 | 3,254.34 | 3,300.00 | 3,228.33 | 263 |
| 2024-07-02 | 3,170.01 | 3,212.00 | 3,160.00 | 3,212.00 | 3,142.24 | 449 |
| 2024-07-01 | 3,155.78 | 3,190.00 | 3,155.78 | 3,170.00 | 3,101.16 | 1,139 |
| 2024-06-28 | 3,215.00 | 3,215.00 | 3,188.00 | 3,199.98 | 3,130.48 | 762 |
| 2024-06-27 | 3,198.00 | 3,200.00 | 3,152.00 | 3,176.51 | 3,107.52 | 4,665 |
| 2024-06-26 | 3,151.00 | 3,224.99 | 3,112.00 | 3,151.00 | 3,082.57 | 1,124 |
| 2024-06-25 | 3,062.50 | 3,120.00 | 3,062.46 | 3,120.00 | 3,052.24 | 1,688 |
| 2024-06-24 | 3,083.00 | 3,083.00 | 3,019.99 | 3,022.95 | 2,957.30 | 2,363 |
| 2024-06-21 | 3,172.00 | 3,185.00 | 3,150.00 | 3,177.57 | 3,108.56 | 2,671 |
| 2024-06-20 | 3,350.00 | 3,413.99 | 3,207.50 | 3,211.01 | 3,141.28 | 4,687 |
| 2024-06-19 | 3,330.00 | 3,370.09 | 3,330.00 | 3,370.09 | 3,296.90 | 56 |
| 2024-06-18 | 3,300.00 | 3,399.99 | 3,299.75 | 3,318.34 | 3,246.27 | 6,876 |
| 2024-06-17 | 3,290.00 | 3,332.46 | 3,223.85 | 3,304.83 | 3,233.06 | 4,754 |
| 2024-06-14 | 3,185.00 | 3,194.16 | 3,179.00 | 3,185.00 | 3,115.83 | 3,128 |
| 2024-06-13 | 3,260.00 | 3,263.40 | 3,188.00 | 3,195.00 | 3,125.61 | 892 |
| 2024-06-12 | 3,150.00 | 3,317.00 | 3,150.00 | 3,259.33 | 3,180.80 | 4,185 |
| 2024-06-11 | 3,076.13 | 3,078.82 | 3,024.00 | 3,070.00 | 2,996.03 | 1,321 |
| 2024-06-10 | 3,043.00 | 3,169.99 | 3,043.00 | 3,068.00 | 2,994.08 | 1,280 |
| 2024-06-07 | 2,970.00 | 3,059.99 | 2,968.00 | 3,015.00 | 2,942.35 | 5,515 |
| 2024-06-06 | 2,870.50 | 2,900.00 | 2,820.00 | 2,900.00 | 2,830.13 | 1,477 |
| 2024-06-05 | 2,750.00 | 2,898.99 | 2,750.00 | 2,854.16 | 2,785.39 | 1,563 |
| 2024-06-04 | 2,717.00 | 2,740.00 | 2,710.00 | 2,739.98 | 2,673.96 | 184 |
| 2024-06-03 | 2,700.00 | 2,715.08 | 2,700.00 | 2,715.08 | 2,649.66 | 231 |
| 2024-05-31 | 2,578.00 | 2,578.00 | 2,530.00 | 2,557.00 | 2,495.39 | 378 |
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.