Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 2,240.00 | 2,324.51 | 2,240.00 | 2,295.71 | 2,233.40 | 396 |
| 2024-02-29 | 2,180.00 | 2,190.00 | 2,170.03 | 2,190.00 | 2,130.56 | 173 |
| 2024-02-28 | 2,215.00 | 2,215.00 | 2,168.50 | 2,182.02 | 2,122.80 | 1,218 |
| 2024-02-27 | 2,216.00 | 2,255.38 | 2,200.00 | 2,200.01 | 2,140.30 | 3,036 |
| 2024-02-26 | 2,206.00 | 2,240.00 | 2,206.00 | 2,240.00 | 2,179.20 | 867 |
| 2024-02-23 | 2,231.01 | 2,239.00 | 2,200.00 | 2,210.77 | 2,150.77 | 46,794 |
| 2024-02-22 | 2,220.00 | 2,250.00 | 2,210.00 | 2,210.00 | 2,150.02 | 974 |
| 2024-02-21 | 2,120.16 | 2,131.25 | 2,090.01 | 2,130.12 | 2,072.31 | 943 |
| 2024-02-20 | 2,234.94 | 2,234.94 | 2,120.00 | 2,179.77 | 2,120.61 | 999 |
| 2024-02-19 | 2,234.99 | 2,235.00 | 2,234.94 | 2,235.00 | 2,174.34 | 79 |
| 2024-02-16 | 2,234.98 | 2,234.98 | 2,142.03 | 2,170.00 | 2,111.10 | 422 |
| 2024-02-15 | 2,202.53 | 2,225.00 | 2,202.00 | 2,204.67 | 2,144.83 | 13,683 |
| 2024-02-14 | 2,235.00 | 2,235.00 | 2,197.00 | 2,200.00 | 2,140.29 | 307 |
| 2024-02-13 | 2,228.00 | 2,236.97 | 2,175.00 | 2,185.88 | 2,126.55 | 299 |
| 2024-02-12 | 2,275.44 | 2,279.99 | 2,231.00 | 2,237.00 | 2,176.29 | 1,128 |
| 2024-02-09 | 2,298.52 | 2,300.00 | 2,250.01 | 2,275.44 | 2,213.68 | 9,934 |
| 2024-02-08 | 2,150.00 | 2,319.99 | 2,150.00 | 2,296.70 | 2,234.36 | 10,737 |
| 2024-02-07 | 2,058.99 | 2,129.99 | 2,058.99 | 2,129.99 | 2,072.18 | 1,759 |
| 2024-02-06 | 1,985.00 | 2,070.09 | 1,985.00 | 2,025.00 | 1,970.04 | 4,251 |
| 2024-02-02 | 1,940.01 | 1,985.99 | 1,940.01 | 1,985.99 | 1,932.09 | 64 |
| 2024-02-01 | 1,981.19 | 1,981.19 | 1,932.95 | 1,940.00 | 1,887.35 | 2,394 |
| 2024-01-31 | 1,945.25 | 1,960.12 | 1,945.00 | 1,945.00 | 1,892.21 | 1,712 |
| 2024-01-30 | 2,011.00 | 2,027.00 | 1,987.38 | 1,993.00 | 1,938.91 | 21,803 |
| 2024-01-29 | 2,008.90 | 2,009.00 | 2,000.00 | 2,009.00 | 1,954.47 | 1,858 |
| 2024-01-26 | 2,035.00 | 2,035.00 | 1,997.00 | 2,008.90 | 1,954.38 | 572 |
| 2024-01-25 | 2,011.03 | 2,025.00 | 2,007.50 | 2,013.25 | 1,958.61 | 4,147 |
| 2024-01-24 | 1,980.00 | 2,037.00 | 1,980.00 | 2,007.00 | 1,952.53 | 718 |
| 2024-01-23 | 1,965.00 | 1,979.96 | 1,965.00 | 1,979.96 | 1,926.22 | 1,529 |
| 2024-01-22 | 1,940.02 | 1,943.59 | 1,925.01 | 1,934.00 | 1,881.51 | 448 |
| 2024-01-19 | 1,955.00 | 1,960.86 | 1,929.00 | 1,951.41 | 1,898.45 | 27,407 |
| 2024-01-18 | 1,900.00 | 1,944.00 | 1,885.00 | 1,944.00 | 1,891.24 | 8,540 |
| 2024-01-17 | 1,744.00 | 1,769.93 | 1,744.00 | 1,769.93 | 1,721.89 | 236 |
| 2024-01-16 | 1,724.00 | 1,749.01 | 1,713.13 | 1,745.00 | 1,697.64 | 34,113 |
| 2024-01-15 | 1,743.33 | 1,743.33 | 1,741.55 | 1,741.55 | 1,694.28 | 30 |
| 2024-01-12 | 1,723.00 | 1,723.00 | 1,704.00 | 1,710.00 | 1,663.59 | 2,103 |
| 2024-01-11 | 1,708.25 | 1,708.25 | 1,700.00 | 1,704.00 | 1,657.75 | 241 |
| 2024-01-10 | 1,738.79 | 1,738.79 | 1,704.41 | 1,718.42 | 1,671.78 | 78 |
| 2024-01-09 | 1,699.02 | 1,725.00 | 1,699.02 | 1,725.00 | 1,678.18 | 114 |
| 2024-01-08 | 1,720.00 | 1,720.00 | 1,717.33 | 1,717.33 | 1,670.72 | 31 |
| 2024-01-05 | 1,675.03 | 1,675.03 | 1,675.03 | 1,675.03 | 1,629.57 | 16 |
| 2024-01-04 | 1,708.00 | 1,740.78 | 1,696.00 | 1,696.00 | 1,649.97 | 105 |
| 2024-01-03 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.50 | 1,659.21 | 352 |
| 2024-01-02 | 1,769.00 | 1,769.00 | 1,725.40 | 1,727.00 | 1,680.13 | 511 |
| 2023-12-29 | 1,759.03 | 1,769.15 | 1,759.03 | 1,769.00 | 1,720.99 | 82 |
| 2023-12-28 | 1,780.78 | 1,780.78 | 1,777.33 | 1,777.34 | 1,729.10 | 1,584 |
| 2023-12-27 | 1,773.00 | 1,773.00 | 1,763.65 | 1,763.65 | 1,715.78 | 210 |
| 2023-12-26 | 1,779.99 | 1,784.00 | 1,765.00 | 1,773.00 | 1,724.88 | 99 |
| 2023-12-22 | 1,750.00 | 1,757.00 | 1,750.00 | 1,754.00 | 1,706.39 | 893 |
| 2023-12-21 | 1,729.00 | 1,740.00 | 1,729.00 | 1,740.00 | 1,692.77 | 68 |
| 2023-12-20 | 1,748.83 | 1,752.50 | 1,689.81 | 1,719.00 | 1,672.34 | 12,164 |
| 2023-12-19 | 1,748.83 | 1,775.00 | 1,748.83 | 1,775.00 | 1,726.82 | 52 |
| 2023-12-18 | 1,766.25 | 1,766.25 | 1,766.25 | 1,766.25 | 1,718.31 | 83 |
| 2023-12-15 | 1,783.25 | 1,787.00 | 1,783.25 | 1,787.00 | 1,738.50 | 147 |
| 2023-12-14 | 1,783.83 | 1,792.00 | 1,774.00 | 1,774.00 | 1,725.85 | 986 |
| 2023-12-13 | 1,750.00 | 1,770.80 | 1,750.00 | 1,761.00 | 1,706.79 | 4,803 |
| 2023-12-11 | 1,760.00 | 1,760.00 | 1,742.00 | 1,750.00 | 1,696.13 | 6,115 |
| 2023-12-08 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,686.43 | 186 |
| 2023-12-07 | 1,700.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,682.56 | 1,916 |
| 2023-12-06 | 1,690.11 | 1,690.12 | 1,690.11 | 1,690.11 | 1,638.08 | 783 |
| 2023-12-05 | 1,691.00 | 1,691.00 | 1,645.61 | 1,678.40 | 1,626.73 | 436 |
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.