Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,809.65 | 1,809.65 | 1,801.05 | 1,803.03 | 1,740.47 | 42 |
| 2023-06-14 | 1,827.00 | 1,835.00 | 1,819.57 | 1,835.00 | 1,765.57 | 1,386 |
| 2023-06-13 | 1,875.00 | 1,902.39 | 1,855.99 | 1,859.04 | 1,788.70 | 2,658 |
| 2023-06-12 | 1,846.99 | 1,859.96 | 1,846.99 | 1,851.60 | 1,781.54 | 345 |
| 2023-06-09 | 1,783.00 | 1,783.00 | 1,760.01 | 1,773.00 | 1,705.91 | 142 |
| 2023-06-08 | 1,776.49 | 1,776.49 | 1,742.57 | 1,743.20 | 1,677.24 | 5,354 |
| 2023-06-07 | 1,755.00 | 1,776.00 | 1,732.00 | 1,732.00 | 1,666.47 | 658 |
| 2023-06-06 | 1,690.00 | 1,746.00 | 1,690.00 | 1,740.00 | 1,674.16 | 2,452 |
| 2023-06-05 | 1,715.06 | 1,715.06 | 1,696.75 | 1,696.75 | 1,632.55 | 177 |
| 2023-06-02 | 1,758.00 | 1,758.00 | 1,706.53 | 1,706.53 | 1,641.96 | 758 |
| 2023-06-01 | 1,746.00 | 1,754.73 | 1,746.00 | 1,752.13 | 1,685.83 | 1,246 |
| 2023-05-31 | 1,750.00 | 1,750.00 | 1,742.00 | 1,742.00 | 1,676.09 | 48 |
| 2023-05-30 | 1,808.03 | 1,809.98 | 1,787.61 | 1,805.00 | 1,736.70 | 505 |
| 2023-05-29 | 1,846.93 | 1,846.93 | 1,833.07 | 1,833.07 | 1,763.71 | 16 |
| 2023-05-26 | 1,792.05 | 1,833.00 | 1,792.05 | 1,828.61 | 1,759.42 | 1,281 |
| 2023-05-25 | 1,701.00 | 1,823.98 | 1,701.00 | 1,802.51 | 1,734.31 | 2,336 |
| 2023-05-24 | 1,590.00 | 1,605.00 | 1,560.01 | 1,598.00 | 1,537.54 | 130 |
| 2023-05-23 | 1,636.50 | 1,636.50 | 1,627.50 | 1,628.00 | 1,566.40 | 362 |
| 2023-05-22 | 1,639.98 | 1,643.10 | 1,639.96 | 1,643.10 | 1,580.93 | 214 |
| 2023-05-19 | 1,639.99 | 1,639.99 | 1,630.00 | 1,639.99 | 1,577.94 | 73 |
| 2023-05-18 | 1,625.00 | 1,653.25 | 1,625.00 | 1,638.30 | 1,576.31 | 1,485 |
| 2023-05-17 | 1,555.00 | 1,605.00 | 1,555.00 | 1,603.00 | 1,542.35 | 425 |
| 2023-05-16 | 1,495.00 | 1,506.76 | 1,495.00 | 1,506.76 | 1,449.75 | 10,734 |
| 2023-05-15 | 1,469.60 | 1,490.00 | 1,469.60 | 1,490.00 | 1,433.62 | 20 |
| 2023-05-12 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | 1,413.99 | 31 |
| 2023-05-11 | 1,458.00 | 1,466.00 | 1,458.00 | 1,466.00 | 1,410.53 | 772 |
| 2023-05-10 | 1,485.01 | 1,492.00 | 1,485.00 | 1,492.00 | 1,435.55 | 507 |
| 2023-05-09 | 1,508.00 | 1,508.00 | 1,505.00 | 1,505.00 | 1,448.05 | 306 |
| 2023-05-08 | 1,516.36 | 1,524.00 | 1,516.36 | 1,522.54 | 1,464.93 | 670 |
| 2023-05-05 | 1,495.00 | 1,514.63 | 1,495.00 | 1,514.63 | 1,457.32 | 257 |
| 2023-05-04 | 1,485.20 | 1,485.20 | 1,485.20 | 1,485.20 | 1,429.00 | 11 |
| 2023-05-03 | 1,502.16 | 1,502.16 | 1,449.91 | 1,488.92 | 1,432.58 | 172 |
| 2023-05-02 | 1,495.98 | 1,508.00 | 1,495.00 | 1,495.00 | 1,438.43 | 544 |
| 2023-04-28 | 1,514.50 | 1,514.50 | 1,513.54 | 1,513.54 | 1,456.27 | 287 |
| 2023-04-27 | 1,498.61 | 1,513.00 | 1,498.61 | 1,513.00 | 1,455.75 | 1,698 |
| 2023-04-26 | 1,485.00 | 1,495.00 | 1,477.80 | 1,480.00 | 1,424.00 | 503 |
| 2023-04-25 | 1,500.13 | 1,500.13 | 1,491.75 | 1,493.97 | 1,437.44 | 9,241 |
| 2023-04-24 | 1,529.65 | 1,529.65 | 1,511.65 | 1,511.65 | 1,454.45 | 3,645 |
| 2023-04-21 | 1,555.50 | 1,555.50 | 1,542.01 | 1,546.00 | 1,487.50 | 526 |
| 2023-04-20 | 1,641.00 | 1,641.00 | 1,614.00 | 1,625.00 | 1,563.51 | 1,666 |
| 2023-04-19 | 1,588.00 | 1,588.00 | 1,560.00 | 1,574.41 | 1,514.84 | 3,620 |
| 2023-04-18 | 1,595.00 | 1,595.00 | 1,585.87 | 1,587.85 | 1,527.77 | 1,200 |
| 2023-04-17 | 1,569.01 | 1,569.01 | 1,569.01 | 1,569.01 | 1,509.64 | 62 |
| 2023-04-14 | 1,586.58 | 1,586.58 | 1,566.33 | 1,569.00 | 1,509.63 | 3,262 |
| 2023-04-13 | 1,575.00 | 1,575.00 | 1,569.80 | 1,572.50 | 1,513.00 | 773 |
| 2023-04-12 | 1,581.00 | 1,581.00 | 1,575.00 | 1,575.00 | 1,515.41 | 69 |
| 2023-04-11 | 1,630.81 | 1,630.81 | 1,622.00 | 1,622.00 | 1,560.63 | 314 |
| 2023-04-10 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,544.27 | 33 |
| 2023-04-05 | 1,680.00 | 1,680.00 | 1,654.75 | 1,656.00 | 1,593.34 | 159 |
| 2023-04-04 | 1,672.83 | 1,690.00 | 1,672.83 | 1,677.65 | 1,614.17 | 800 |
| 2023-04-03 | 1,640.00 | 1,672.83 | 1,640.00 | 1,672.83 | 1,609.53 | 86 |
| 2023-03-31 | 1,663.00 | 1,663.00 | 1,662.99 | 1,662.99 | 1,600.07 | 147 |
| 2023-03-30 | 1,687.00 | 1,687.00 | 1,686.99 | 1,686.99 | 1,623.16 | 64 |
| 2023-03-29 | 1,672.64 | 1,687.00 | 1,672.64 | 1,687.00 | 1,623.17 | 408 |
| 2023-03-28 | 1,669.91 | 1,669.91 | 1,647.00 | 1,647.00 | 1,584.68 | 33 |
| 2023-03-27 | 1,667.69 | 1,670.00 | 1,665.00 | 1,670.00 | 1,606.81 | 3,458 |
| 2023-03-24 | 1,740.00 | 1,740.01 | 1,710.00 | 1,734.99 | 1,669.34 | 59 |
| 2023-03-23 | 1,759.00 | 1,763.49 | 1,746.01 | 1,763.49 | 1,696.76 | 12,130 |
| 2023-03-22 | 1,722.00 | 1,749.00 | 1,720.90 | 1,720.90 | 1,655.79 | 7,185 |
| 2023-03-21 | 1,708.83 | 1,723.00 | 1,681.00 | 1,722.00 | 1,656.84 | 439 |
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.