Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TSMN.MX stock page

Taiwan Semiconductor Manufacturing Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-302,571.662,602.952,571.662,602.952,540.23894
2024-05-292,603.102,635.002,603.102,611.782,548.859,203
2024-05-282,660.002,675.002,598.612,660.002,595.91263
2024-05-272,616.042,616.042,616.042,616.042,553.0117
2024-05-242,640.002,675.202,640.002,660.312,596.211,364
2024-05-232,655.002,673.002,607.062,625.002,561.751,586
2024-05-222,615.002,615.002,590.012,590.772,528.35935
2024-05-212,555.012,555.012,555.012,555.012,493.4549
2024-05-202,525.002,550.102,525.002,542.502,481.242,532
2024-05-172,552.002,552.002,511.002,520.962,460.22747
2024-05-162,578.002,579.492,551.992,551.992,490.503,512
2024-05-152,557.002,600.002,553.062,595.002,532.472,333
2024-05-142,530.002,554.002,529.022,553.382,491.862,836
2024-05-132,490.412,490.412,460.012,460.022,400.75230
2024-05-102,444.392,520.002,444.392,505.102,444.74635
2024-05-092,408.992,435.002,403.662,410.002,351.935,710
2024-05-082,408.992,435.002,377.342,407.202,349.20592
2024-05-072,395.002,408.972,381.942,385.802,328.321,484
2024-05-062,400.002,400.002,400.002,400.002,342.17204
2024-05-032,380.002,409.002,380.002,400.002,342.17232
2024-05-022,275.002,324.082,270.002,315.502,259.71474
2024-04-302,340.022,399.982,340.022,366.142,309.131,748
2024-04-292,340.002,340.012,339.002,340.012,283.632,068
2024-04-262,353.002,371.552,350.002,371.542,314.40197
2024-04-252,250.002,359.002,250.002,353.002,296.311,070
2024-04-242,300.002,300.002,260.002,262.002,207.50223
2024-04-232,247.702,275.692,240.032,269.002,214.33130
2024-04-222,185.002,239.992,180.502,204.022,150.926,979
2024-04-192,235.002,235.992,184.002,184.002,131.38331
2024-04-182,250.002,300.002,245.012,252.012,197.753,431
2024-04-172,365.022,380.002,348.612,348.612,292.021,017
2024-04-162,340.002,381.002,300.002,379.002,321.68559
2024-04-152,400.992,431.992,334.002,341.822,285.40366
2024-04-122,375.002,386.872,375.002,380.002,322.661,437
2024-04-112,410.002,428.002,388.482,425.112,366.68780
2024-04-102,417.002,444.992,399.812,400.002,342.174,677
2024-04-092,360.002,417.982,348.002,390.002,332.412,084
2024-04-082,340.662,356.622,310.412,348.002,291.43731
2024-04-052,300.002,334.002,257.012,315.002,259.22360
2024-04-042,390.002,410.002,325.002,325.002,268.98206
2024-04-032,360.002,360.002,351.802,351.802,295.13143
2024-04-022,343.002,351.772,321.002,324.002,268.00384
2024-04-012,253.222,393.982,253.222,343.002,286.5588
2024-03-272,260.602,280.002,259.952,264.942,210.37224
2024-03-262,323.002,339.932,314.852,315.002,259.22120
2024-03-252,360.012,365.002,343.892,348.992,292.39899
2024-03-222,350.002,393.542,340.002,360.002,303.14100
2024-03-212,379.002,379.002,330.002,330.002,273.861,357
2024-03-202,272.932,272.932,250.012,250.032,195.825,122
2024-03-192,288.932,288.932,270.802,270.802,216.09125
2024-03-152,300.002,310.002,270.002,290.002,234.823,212
2024-03-142,380.002,380.002,325.602,339.112,275.62647
2024-03-132,400.032,400.032,370.002,370.002,305.681,053
2024-03-122,468.392,468.392,417.002,425.002,359.187,139
2024-03-112,462.492,462.492,326.012,350.042,286.26335
2024-03-082,624.992,649.992,460.002,480.002,412.691,593
2024-03-072,440.002,554.982,440.002,550.002,480.793,395
2024-03-062,365.902,419.992,365.902,381.402,316.773,567
2024-03-052,280.002,285.002,250.032,280.002,218.12360
2024-03-042,355.002,429.992,345.002,358.572,294.561,027
← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1514.8476 MXN
2026-06-1112.9105 MXN
2026-03-1713.1412 MXN
2025-12-1111.3398 MXN
2025-09-1511.9289 MXN
2025-06-1211.6621 MXN
2025-03-1810.6988 MXN
2024-12-119.7003 MXN
2024-09-129.7121 MXN
2024-06-137.9200 MXN
2024-03-157.3024 MXN
2023-12-146.5957 MXN
2023-09-146.2934 MXN
2023-06-155.9709 MXN
2023-03-166.7399 MXN
2022-12-157.0002 MXN
2022-09-156.8978 MXN
2022-06-167.5415 MXN
2022-03-167.7897 MXN
2021-12-168.2151 MXN
2021-09-177.7658 MXN
2021-06-177.1961 MXN
2021-03-177.1844 MXN
2020-12-176.9963 MXN
2020-09-177.2188 MXN
2020-06-187.5533 MXN
2020-03-197.9157 MXN
2019-12-196.2488 MXN
2019-09-194.9692 MXN
2019-06-2419.5487 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.