Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,681.00 | 1,695.10 | 1,681.00 | 1,688.00 | 1,624.13 | 286 |
| 2023-03-16 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 1,609.70 | 1,238 |
| 2023-03-15 | 1,641.00 | 1,645.00 | 1,630.00 | 1,642.00 | 1,573.39 | 1,096 |
| 2023-03-14 | 1,620.00 | 1,674.00 | 1,609.03 | 1,657.00 | 1,587.76 | 2,699 |
| 2023-03-13 | 1,620.00 | 1,673.00 | 1,609.03 | 1,673.00 | 1,603.09 | 304 |
| 2023-03-10 | 1,628.00 | 1,630.67 | 1,620.00 | 1,620.00 | 1,552.31 | 875 |
| 2023-03-09 | 1,630.00 | 1,630.00 | 1,620.00 | 1,628.00 | 1,559.97 | 133 |
| 2023-03-08 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,561.89 | 34 |
| 2023-03-07 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,536.02 | 6 |
| 2023-03-06 | 1,632.00 | 1,635.00 | 1,620.25 | 1,620.25 | 1,552.54 | 120 |
| 2023-03-03 | 1,618.00 | 1,618.00 | 1,600.88 | 1,600.88 | 1,533.98 | 10,003 |
| 2023-03-02 | 1,608.00 | 1,618.00 | 1,591.72 | 1,618.00 | 1,550.39 | 2,199 |
| 2023-03-01 | 1,610.00 | 1,625.00 | 1,607.46 | 1,608.00 | 1,540.81 | 329 |
| 2023-02-28 | 1,596.97 | 1,607.00 | 1,596.97 | 1,601.00 | 1,534.10 | 478 |
| 2023-02-27 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,537.93 | 7 |
| 2023-02-24 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,545.60 | 40 |
| 2023-02-23 | 1,661.62 | 1,661.62 | 1,661.62 | 1,661.62 | 1,592.19 | 3,010 |
| 2023-02-22 | 1,600.00 | 1,602.12 | 1,595.00 | 1,602.12 | 1,535.17 | 705 |
| 2023-02-21 | 1,628.00 | 1,628.00 | 1,620.00 | 1,620.23 | 1,552.53 | 370 |
| 2023-02-20 | 1,649.50 | 1,649.50 | 1,649.50 | 1,649.50 | 1,580.57 | 0 |
| 2023-02-17 | 1,660.00 | 1,662.00 | 1,643.00 | 1,649.50 | 1,580.57 | 792 |
| 2023-02-16 | 1,712.00 | 1,712.00 | 1,660.01 | 1,680.00 | 1,609.80 | 735 |
| 2023-02-15 | 1,726.50 | 1,780.00 | 1,700.00 | 1,721.67 | 1,649.73 | 18,769 |
| 2023-02-14 | 1,827.00 | 1,827.25 | 1,806.00 | 1,807.99 | 1,732.44 | 766 |
| 2023-02-13 | 1,775.00 | 1,785.01 | 1,775.00 | 1,785.00 | 1,710.41 | 67 |
| 2023-02-10 | 1,773.00 | 1,776.01 | 1,772.00 | 1,775.00 | 1,700.83 | 845 |
| 2023-02-09 | 1,823.00 | 1,850.00 | 1,801.87 | 1,810.94 | 1,735.27 | 1,457 |
| 2023-02-08 | 1,806.00 | 1,806.00 | 1,787.63 | 1,787.63 | 1,712.93 | 393 |
| 2023-02-07 | 1,754.01 | 1,780.00 | 1,754.01 | 1,780.00 | 1,705.62 | 748 |
| 2023-02-03 | 1,816.00 | 1,843.18 | 1,799.86 | 1,799.86 | 1,724.65 | 150 |
| 2023-02-02 | 1,798.79 | 1,815.00 | 1,787.00 | 1,809.30 | 1,733.70 | 209 |
| 2023-02-01 | 1,761.00 | 1,796.28 | 1,738.92 | 1,765.50 | 1,691.73 | 374 |
| 2023-01-31 | 1,728.54 | 1,745.00 | 1,715.02 | 1,745.00 | 1,672.08 | 2,227 |
| 2023-01-30 | 1,750.00 | 1,758.00 | 1,746.00 | 1,746.00 | 1,673.04 | 105 |
| 2023-01-27 | 1,748.10 | 1,766.00 | 1,732.02 | 1,763.49 | 1,689.80 | 2,241 |
| 2023-01-26 | 1,750.02 | 1,760.00 | 1,749.00 | 1,757.00 | 1,683.58 | 6,015 |
| 2023-01-25 | 1,775.00 | 1,775.00 | 1,730.00 | 1,743.50 | 1,670.64 | 777 |
| 2023-01-24 | 1,801.00 | 1,801.00 | 1,771.00 | 1,780.00 | 1,705.62 | 1,041 |
| 2023-01-23 | 1,734.93 | 1,797.02 | 1,734.93 | 1,797.02 | 1,721.93 | 10,529 |
| 2023-01-20 | 1,695.00 | 1,719.99 | 1,695.00 | 1,718.00 | 1,646.21 | 11,868 |
| 2023-01-19 | 1,687.00 | 1,708.03 | 1,687.00 | 1,688.00 | 1,617.46 | 116 |
| 2023-01-18 | 1,688.39 | 1,718.32 | 1,676.85 | 1,693.00 | 1,622.25 | 913 |
| 2023-01-17 | 1,646.00 | 1,688.38 | 1,645.00 | 1,666.23 | 1,596.60 | 1,332 |
| 2023-01-16 | 1,630.07 | 1,630.07 | 1,630.07 | 1,630.07 | 1,561.95 | 0 |
| 2023-01-13 | 1,615.00 | 1,630.07 | 1,607.00 | 1,630.07 | 1,561.95 | 3,626 |
| 2023-01-12 | 1,590.39 | 1,671.00 | 1,590.39 | 1,639.98 | 1,571.45 | 8,704 |
| 2023-01-11 | 1,549.00 | 1,549.00 | 1,538.42 | 1,538.42 | 1,474.13 | 2,481 |
| 2023-01-10 | 1,549.50 | 1,555.04 | 1,542.00 | 1,555.03 | 1,490.05 | 1,068 |
| 2023-01-09 | 1,530.53 | 1,559.99 | 1,530.53 | 1,544.00 | 1,479.48 | 5,791 |
| 2023-01-06 | 1,483.98 | 1,483.98 | 1,483.96 | 1,483.98 | 1,421.97 | 59 |
| 2023-01-05 | 1,472.00 | 1,474.00 | 1,468.13 | 1,468.81 | 1,407.43 | 7,212 |
| 2023-01-04 | 1,478.13 | 1,499.99 | 1,470.00 | 1,472.00 | 1,410.49 | 224 |
| 2023-01-03 | 1,449.99 | 1,450.33 | 1,434.70 | 1,436.69 | 1,376.66 | 9,639 |
| 2023-01-02 | 1,473.13 | 1,473.13 | 1,473.13 | 1,473.13 | 1,411.57 | 23 |
| 2022-12-30 | 1,478.53 | 1,478.53 | 1,430.00 | 1,449.99 | 1,389.40 | 2,770 |
| 2022-12-29 | 1,449.13 | 1,478.53 | 1,449.13 | 1,478.53 | 1,416.75 | 264 |
| 2022-12-28 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,360.66 | 331 |
| 2022-12-27 | 1,459.99 | 1,459.99 | 1,442.46 | 1,448.18 | 1,387.67 | 1,584 |
| 2022-12-26 | 1,444.01 | 1,444.01 | 1,444.01 | 1,444.01 | 1,383.67 | 0 |
| 2022-12-23 | 1,444.00 | 1,465.00 | 1,444.00 | 1,444.01 | 1,383.67 | 704 |
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.