Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,688.00 | 1,691.00 | 1,688.00 | 1,691.00 | 1,638.94 | 29 |
| 2023-12-01 | 1,679.13 | 1,694.43 | 1,677.00 | 1,692.56 | 1,640.45 | 1,527 |
| 2023-11-30 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,637.97 | 1,197 |
| 2023-11-29 | 1,705.09 | 1,705.09 | 1,690.51 | 1,690.51 | 1,638.47 | 125 |
| 2023-11-28 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,627.31 | 209 |
| 2023-11-27 | 1,651.25 | 1,662.00 | 1,621.42 | 1,662.00 | 1,610.84 | 298 |
| 2023-11-24 | 1,671.63 | 1,686.99 | 1,671.00 | 1,676.75 | 1,625.13 | 697 |
| 2023-11-23 | 1,684.01 | 1,684.01 | 1,684.01 | 1,684.01 | 1,632.17 | 0 |
| 2023-11-22 | 1,691.50 | 1,691.90 | 1,684.01 | 1,684.01 | 1,632.17 | 101 |
| 2023-11-21 | 1,700.00 | 1,702.80 | 1,700.00 | 1,702.80 | 1,650.38 | 163 |
| 2023-11-17 | 1,707.00 | 1,715.00 | 1,707.00 | 1,715.00 | 1,662.20 | 205 |
| 2023-11-16 | 1,704.49 | 1,714.14 | 1,687.01 | 1,687.01 | 1,635.08 | 50 |
| 2023-11-15 | 1,735.00 | 1,735.00 | 1,710.99 | 1,714.16 | 1,661.39 | 1,010 |
| 2023-11-14 | 1,733.48 | 1,733.48 | 1,714.02 | 1,714.02 | 1,661.25 | 490 |
| 2023-11-13 | 1,686.70 | 1,695.15 | 1,686.70 | 1,695.15 | 1,642.96 | 63 |
| 2023-11-10 | 1,675.00 | 1,720.43 | 1,675.00 | 1,720.00 | 1,667.05 | 182 |
| 2023-11-09 | 1,621.55 | 1,631.75 | 1,621.55 | 1,624.00 | 1,574.01 | 3,035 |
| 2023-11-08 | 1,620.00 | 1,620.00 | 1,598.00 | 1,598.00 | 1,548.81 | 134 |
| 2023-11-07 | 1,625.00 | 1,625.00 | 1,615.80 | 1,620.00 | 1,570.13 | 1,000 |
| 2023-11-06 | 1,599.49 | 1,599.49 | 1,599.49 | 1,599.49 | 1,550.25 | 0 |
| 2023-11-03 | 1,579.99 | 1,599.49 | 1,579.00 | 1,599.49 | 1,550.25 | 5,675 |
| 2023-11-01 | 1,558.92 | 1,579.99 | 1,558.92 | 1,579.99 | 1,531.35 | 933 |
| 2023-10-31 | 1,559.99 | 1,559.99 | 1,559.99 | 1,559.99 | 1,511.97 | 9 |
| 2023-10-30 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,508.58 | 25 |
| 2023-10-27 | 1,552.58 | 1,562.00 | 1,552.58 | 1,560.00 | 1,511.98 | 2,347 |
| 2023-10-26 | 1,619.99 | 1,619.99 | 1,579.05 | 1,579.05 | 1,530.44 | 18 |
| 2023-10-25 | 1,640.00 | 1,640.00 | 1,612.96 | 1,612.96 | 1,563.31 | 582 |
| 2023-10-24 | 1,654.18 | 1,660.00 | 1,654.00 | 1,660.00 | 1,608.90 | 445 |
| 2023-10-23 | 1,660.00 | 1,662.00 | 1,654.00 | 1,654.03 | 1,603.11 | 1,261 |
| 2023-10-20 | 1,693.33 | 1,693.33 | 1,667.00 | 1,669.00 | 1,617.62 | 3,200 |
| 2023-10-19 | 1,720.43 | 1,720.43 | 1,700.00 | 1,700.00 | 1,647.67 | 968 |
| 2023-10-18 | 1,637.30 | 1,637.40 | 1,630.50 | 1,637.00 | 1,586.61 | 1,184 |
| 2023-10-17 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,582.73 | 0 |
| 2023-10-16 | 1,637.90 | 1,640.00 | 1,633.00 | 1,633.00 | 1,582.73 | 385 |
| 2023-10-13 | 1,637.88 | 1,637.90 | 1,637.88 | 1,637.90 | 1,587.48 | 87 |
| 2023-10-12 | 1,668.15 | 1,668.15 | 1,662.00 | 1,662.00 | 1,610.84 | 503 |
| 2023-10-11 | 1,640.21 | 1,640.21 | 1,623.70 | 1,633.00 | 1,582.73 | 6,689 |
| 2023-10-10 | 1,622.50 | 1,632.05 | 1,620.00 | 1,632.05 | 1,581.81 | 1,008 |
| 2023-10-09 | 1,622.00 | 1,633.20 | 1,622.00 | 1,629.00 | 1,578.85 | 1,733 |
| 2023-10-06 | 1,630.33 | 1,630.33 | 1,627.30 | 1,627.30 | 1,577.20 | 3,699 |
| 2023-10-05 | 1,574.00 | 1,595.00 | 1,574.00 | 1,595.00 | 1,545.90 | 432 |
| 2023-10-04 | 1,550.00 | 1,560.00 | 1,539.00 | 1,559.75 | 1,511.73 | 927 |
| 2023-10-03 | 1,540.01 | 1,540.01 | 1,540.01 | 1,540.01 | 1,492.60 | 44 |
| 2023-10-02 | 1,515.05 | 1,549.98 | 1,515.05 | 1,549.98 | 1,502.26 | 968 |
| 2023-09-29 | 1,530.11 | 1,530.11 | 1,515.00 | 1,515.00 | 1,468.36 | 4,536 |
| 2023-09-28 | 1,507.00 | 1,528.27 | 1,507.00 | 1,528.27 | 1,481.22 | 235 |
| 2023-09-27 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,460.61 | 15 |
| 2023-09-26 | 1,519.99 | 1,519.99 | 1,472.40 | 1,472.40 | 1,427.07 | 164 |
| 2023-09-25 | 1,489.98 | 1,497.65 | 1,480.00 | 1,497.65 | 1,451.54 | 98 |
| 2023-09-22 | 1,469.71 | 1,469.71 | 1,469.70 | 1,469.70 | 1,424.46 | 172 |
| 2023-09-21 | 1,480.00 | 1,480.00 | 1,469.65 | 1,469.65 | 1,424.41 | 85 |
| 2023-09-20 | 1,505.75 | 1,506.91 | 1,494.90 | 1,494.90 | 1,448.88 | 398 |
| 2023-09-19 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,479.99 | 0 |
| 2023-09-18 | 1,521.00 | 1,527.70 | 1,513.39 | 1,527.00 | 1,479.99 | 80 |
| 2023-09-15 | 1,534.00 | 1,534.00 | 1,521.00 | 1,521.00 | 1,474.18 | 1,119 |
| 2023-09-14 | 1,576.25 | 1,576.25 | 1,561.96 | 1,561.96 | 1,513.88 | 65 |
| 2023-09-13 | 1,559.39 | 1,559.39 | 1,559.39 | 1,559.39 | 1,505.28 | 6,375 |
| 2023-09-12 | 1,594.97 | 1,594.97 | 1,573.00 | 1,574.00 | 1,519.39 | 156 |
| 2023-09-11 | 1,574.99 | 1,574.99 | 1,550.01 | 1,551.75 | 1,497.91 | 14,212 |
| 2023-09-08 | 1,579.99 | 1,579.99 | 1,575.00 | 1,575.00 | 1,520.35 | 72 |
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.