Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,601.72 | 1,601.72 | 1,565.00 | 1,580.00 | 1,525.18 | 231 |
| 2023-09-06 | 1,644.99 | 1,644.99 | 1,601.71 | 1,601.71 | 1,546.14 | 62 |
| 2023-09-05 | 1,600.01 | 1,645.00 | 1,600.01 | 1,645.00 | 1,587.92 | 455 |
| 2023-09-04 | 1,595.00 | 1,600.00 | 1,595.00 | 1,595.52 | 1,540.16 | 137 |
| 2023-09-01 | 1,592.80 | 1,595.00 | 1,592.80 | 1,595.00 | 1,539.66 | 177 |
| 2023-08-31 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 1,533.87 | 488 |
| 2023-08-30 | 1,596.28 | 1,596.28 | 1,581.01 | 1,590.66 | 1,535.47 | 2,599 |
| 2023-08-29 | 1,570.01 | 1,580.01 | 1,570.01 | 1,580.01 | 1,525.19 | 27 |
| 2023-08-28 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,515.53 | 25 |
| 2023-08-25 | 1,540.02 | 1,570.00 | 1,526.98 | 1,558.00 | 1,503.94 | 352 |
| 2023-08-24 | 1,600.00 | 1,600.00 | 1,556.90 | 1,556.90 | 1,502.88 | 266 |
| 2023-08-23 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,555.10 | 10 |
| 2023-08-22 | 1,566.67 | 1,574.99 | 1,550.01 | 1,564.90 | 1,510.60 | 238 |
| 2023-08-21 | 1,560.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,521.32 | 63 |
| 2023-08-18 | 1,540.00 | 1,553.41 | 1,526.01 | 1,553.20 | 1,499.31 | 179 |
| 2023-08-17 | 1,579.00 | 1,579.00 | 1,564.00 | 1,567.88 | 1,513.48 | 11,340 |
| 2023-08-16 | 1,577.00 | 1,577.00 | 1,569.98 | 1,569.98 | 1,515.51 | 36 |
| 2023-08-15 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,517.46 | 17 |
| 2023-08-14 | 1,576.82 | 1,590.00 | 1,576.82 | 1,588.92 | 1,533.79 | 411 |
| 2023-08-11 | 1,620.00 | 1,620.00 | 1,570.00 | 1,575.56 | 1,520.89 | 722 |
| 2023-08-10 | 1,615.77 | 1,620.94 | 1,605.00 | 1,605.00 | 1,549.31 | 6,441 |
| 2023-08-09 | 1,615.18 | 1,615.77 | 1,601.02 | 1,615.77 | 1,559.71 | 54 |
| 2023-08-08 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,558.97 | 50 |
| 2023-08-07 | 1,632.09 | 1,640.12 | 1,630.12 | 1,633.47 | 1,576.79 | 99 |
| 2023-08-04 | 1,636.25 | 1,689.58 | 1,636.25 | 1,689.58 | 1,630.96 | 66 |
| 2023-08-03 | 1,645.00 | 1,645.00 | 1,643.58 | 1,643.58 | 1,586.55 | 10,013 |
| 2023-08-02 | 1,638.57 | 1,646.71 | 1,626.50 | 1,627.00 | 1,570.55 | 16,535 |
| 2023-08-01 | 1,660.00 | 1,665.00 | 1,660.00 | 1,660.00 | 1,602.40 | 99 |
| 2023-07-31 | 1,679.76 | 1,679.76 | 1,660.00 | 1,660.00 | 1,602.40 | 2,925 |
| 2023-07-28 | 1,670.00 | 1,682.50 | 1,670.00 | 1,679.81 | 1,621.53 | 83 |
| 2023-07-27 | 1,678.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,621.71 | 166 |
| 2023-07-26 | 1,670.00 | 1,678.00 | 1,670.00 | 1,678.00 | 1,619.78 | 654 |
| 2023-07-25 | 1,663.21 | 1,704.00 | 1,663.21 | 1,699.00 | 1,640.05 | 360 |
| 2023-07-24 | 1,649.01 | 1,649.01 | 1,649.00 | 1,649.00 | 1,591.79 | 153 |
| 2023-07-21 | 1,635.87 | 1,654.00 | 1,630.01 | 1,635.02 | 1,578.29 | 199 |
| 2023-07-20 | 1,665.00 | 1,670.00 | 1,646.00 | 1,646.00 | 1,588.89 | 292 |
| 2023-07-19 | 1,742.84 | 1,742.84 | 1,720.00 | 1,720.00 | 1,660.32 | 457 |
| 2023-07-18 | 1,710.00 | 1,738.00 | 1,710.00 | 1,738.00 | 1,677.70 | 181 |
| 2023-07-17 | 1,756.38 | 1,756.38 | 1,740.50 | 1,744.00 | 1,683.49 | 159 |
| 2023-07-14 | 1,790.77 | 1,797.00 | 1,760.00 | 1,760.00 | 1,698.93 | 3,452 |
| 2023-07-13 | 1,805.98 | 1,805.98 | 1,768.00 | 1,770.00 | 1,708.59 | 906 |
| 2023-07-12 | 1,752.00 | 1,752.00 | 1,749.99 | 1,750.00 | 1,689.28 | 669 |
| 2023-07-11 | 1,721.00 | 1,721.00 | 1,710.03 | 1,720.00 | 1,660.32 | 644 |
| 2023-07-10 | 1,753.56 | 1,753.56 | 1,753.56 | 1,753.56 | 1,692.72 | 26 |
| 2023-07-07 | 1,720.00 | 1,767.29 | 1,720.00 | 1,731.00 | 1,670.94 | 2,230 |
| 2023-07-06 | 1,715.00 | 1,752.57 | 1,675.01 | 1,752.57 | 1,691.76 | 752 |
| 2023-07-05 | 1,740.00 | 1,746.00 | 1,720.00 | 1,720.00 | 1,660.32 | 565 |
| 2023-07-04 | 1,810.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,732.72 | 34 |
| 2023-07-03 | 1,755.00 | 1,860.01 | 1,750.00 | 1,810.00 | 1,747.20 | 4,596 |
| 2023-06-30 | 1,737.20 | 1,737.20 | 1,737.20 | 1,737.20 | 1,676.93 | 52 |
| 2023-06-29 | 1,718.65 | 1,727.75 | 1,710.03 | 1,727.75 | 1,667.80 | 397 |
| 2023-06-28 | 1,749.99 | 1,749.99 | 1,722.00 | 1,723.35 | 1,663.56 | 10,821 |
| 2023-06-27 | 1,753.00 | 1,753.00 | 1,747.00 | 1,747.00 | 1,686.39 | 1,071 |
| 2023-06-26 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,681.56 | 106 |
| 2023-06-23 | 1,800.00 | 1,800.00 | 1,741.63 | 1,741.63 | 1,681.20 | 1,434 |
| 2023-06-22 | 1,740.00 | 1,790.00 | 1,737.51 | 1,790.00 | 1,727.89 | 829 |
| 2023-06-21 | 1,765.00 | 1,765.00 | 1,757.45 | 1,757.45 | 1,696.47 | 67 |
| 2023-06-20 | 1,779.95 | 1,793.00 | 1,774.00 | 1,786.50 | 1,724.51 | 804 |
| 2023-06-19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,718.24 | 0 |
| 2023-06-16 | 1,790.00 | 1,791.00 | 1,779.60 | 1,780.00 | 1,718.24 | 1,999 |
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.