Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,444.00 | 1,465.00 | 1,444.00 | 1,444.01 | 1,383.67 | 704 |
| 2022-12-22 | 1,486.00 | 1,486.00 | 1,461.36 | 1,461.36 | 1,400.29 | 143 |
| 2022-12-21 | 1,509.34 | 1,514.00 | 1,509.34 | 1,514.00 | 1,450.73 | 820 |
| 2022-12-20 | 1,495.00 | 1,500.00 | 1,490.00 | 1,498.00 | 1,435.40 | 305 |
| 2022-12-19 | 1,516.01 | 1,536.69 | 1,501.00 | 1,504.23 | 1,441.37 | 4,800 |
| 2022-12-16 | 1,530.01 | 1,530.01 | 1,510.01 | 1,515.01 | 1,451.70 | 1,194 |
| 2022-12-15 | 1,540.00 | 1,543.19 | 1,532.00 | 1,536.00 | 1,471.82 | 2,881 |
| 2022-12-14 | 1,598.00 | 1,598.41 | 1,572.00 | 1,572.00 | 1,499.60 | 5,160 |
| 2022-12-13 | 1,607.00 | 1,607.00 | 1,568.00 | 1,572.50 | 1,500.08 | 496 |
| 2022-12-09 | 1,580.01 | 1,637.99 | 1,580.01 | 1,600.00 | 1,526.31 | 15,804 |
| 2022-12-08 | 1,575.00 | 1,589.99 | 1,575.00 | 1,589.89 | 1,516.67 | 349 |
| 2022-12-07 | 1,566.00 | 1,569.98 | 1,550.25 | 1,569.98 | 1,497.68 | 235 |
| 2022-12-06 | 1,574.82 | 1,595.00 | 1,570.17 | 1,579.99 | 1,507.23 | 1,669 |
| 2022-12-05 | 1,610.50 | 1,618.99 | 1,600.00 | 1,600.00 | 1,526.31 | 1,664 |
| 2022-12-02 | 1,590.00 | 1,591.00 | 1,580.00 | 1,580.00 | 1,507.24 | 2,700 |
| 2022-12-01 | 1,562.65 | 1,599.99 | 1,562.65 | 1,599.98 | 1,526.29 | 750 |
| 2022-11-30 | 1,561.02 | 1,603.01 | 1,561.02 | 1,603.01 | 1,529.19 | 163 |
| 2022-11-29 | 1,530.00 | 1,531.05 | 1,522.00 | 1,522.00 | 1,451.91 | 294 |
| 2022-11-28 | 1,600.00 | 1,600.00 | 1,528.00 | 1,528.00 | 1,457.63 | 281 |
| 2022-11-25 | 1,578.61 | 1,608.12 | 1,575.00 | 1,575.00 | 1,502.47 | 215 |
| 2022-11-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,526.31 | 0 |
| 2022-11-23 | 1,595.91 | 1,600.00 | 1,589.00 | 1,600.00 | 1,526.31 | 581 |
| 2022-11-22 | 1,610.00 | 1,618.05 | 1,603.93 | 1,603.93 | 1,530.06 | 12,215 |
| 2022-11-18 | 1,591.34 | 1,604.99 | 1,580.00 | 1,602.02 | 1,528.24 | 265 |
| 2022-11-17 | 1,541.50 | 1,623.60 | 1,540.75 | 1,580.00 | 1,507.24 | 1,788 |
| 2022-11-16 | 1,569.49 | 1,569.49 | 1,525.00 | 1,540.75 | 1,469.79 | 617 |
| 2022-11-15 | 1,590.00 | 1,634.21 | 1,555.00 | 1,569.49 | 1,497.21 | 27,007 |
| 2022-11-14 | 1,418.00 | 1,425.00 | 1,418.00 | 1,425.00 | 1,359.37 | 959 |
| 2022-11-11 | 1,430.25 | 1,438.42 | 1,430.25 | 1,432.66 | 1,366.68 | 31,575 |
| 2022-11-10 | 1,320.00 | 1,357.00 | 1,320.00 | 1,355.00 | 1,292.60 | 351 |
| 2022-11-09 | 1,288.00 | 1,293.00 | 1,286.00 | 1,286.00 | 1,226.77 | 87 |
| 2022-11-08 | 1,250.00 | 1,280.00 | 1,250.00 | 1,268.00 | 1,209.60 | 1,208 |
| 2022-11-07 | 1,215.77 | 1,225.00 | 1,215.77 | 1,223.00 | 1,166.68 | 55 |
| 2022-11-04 | 1,186.01 | 1,186.01 | 1,186.01 | 1,186.01 | 1,131.39 | 0 |
| 2022-11-03 | 1,202.79 | 1,202.79 | 1,184.90 | 1,186.01 | 1,131.39 | 177 |
| 2022-11-01 | 1,238.00 | 1,247.39 | 1,220.00 | 1,220.00 | 1,163.81 | 165 |
| 2022-10-31 | 1,232.00 | 1,232.00 | 1,230.00 | 1,230.00 | 1,173.35 | 209 |
| 2022-10-28 | 1,205.00 | 1,218.99 | 1,205.00 | 1,218.99 | 1,162.85 | 80 |
| 2022-10-27 | 1,228.00 | 1,232.00 | 1,215.00 | 1,216.00 | 1,160.00 | 1,935 |
| 2022-10-26 | 1,229.98 | 1,229.98 | 1,210.01 | 1,210.01 | 1,154.28 | 218 |
| 2022-10-25 | 1,215.02 | 1,217.70 | 1,213.00 | 1,213.00 | 1,157.14 | 244 |
| 2022-10-24 | 1,204.01 | 1,224.15 | 1,204.01 | 1,215.02 | 1,159.06 | 132 |
| 2022-10-21 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,235.36 | 0 |
| 2022-10-20 | 1,325.99 | 1,325.99 | 1,295.00 | 1,295.00 | 1,235.36 | 170 |
| 2022-10-19 | 1,300.00 | 1,300.00 | 1,276.40 | 1,277.29 | 1,218.47 | 117 |
| 2022-10-18 | 1,260.00 | 1,272.66 | 1,260.00 | 1,272.66 | 1,214.05 | 192 |
| 2022-10-17 | 1,289.99 | 1,300.00 | 1,289.99 | 1,300.00 | 1,240.13 | 52 |
| 2022-10-14 | 1,310.00 | 1,310.00 | 1,309.98 | 1,309.98 | 1,249.65 | 15,813 |
| 2022-10-13 | 1,259.00 | 1,345.22 | 1,259.00 | 1,345.22 | 1,283.27 | 2,507 |
| 2022-10-12 | 1,274.00 | 1,276.41 | 1,274.00 | 1,276.00 | 1,217.24 | 184 |
| 2022-10-11 | 1,331.00 | 1,331.00 | 1,253.51 | 1,270.00 | 1,211.51 | 362 |
| 2022-10-10 | 1,343.00 | 1,347.83 | 1,343.00 | 1,347.67 | 1,285.60 | 6,571 |
| 2022-10-07 | 1,416.00 | 1,416.00 | 1,408.00 | 1,409.99 | 1,345.05 | 297 |
| 2022-10-06 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 1,429.01 | 211 |
| 2022-10-05 | 1,459.00 | 1,493.00 | 1,459.00 | 1,492.86 | 1,424.11 | 180 |
| 2022-10-04 | 1,439.00 | 1,453.00 | 1,435.00 | 1,453.00 | 1,386.08 | 627 |
| 2022-10-03 | 1,380.00 | 1,395.00 | 1,367.00 | 1,390.00 | 1,325.99 | 9,187 |
| 2022-09-30 | 1,391.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,327.42 | 84 |
| 2022-09-29 | 1,414.00 | 1,415.19 | 1,382.90 | 1,399.00 | 1,334.57 | 1,785 |
| 2022-09-28 | 1,445.00 | 1,452.03 | 1,443.00 | 1,443.00 | 1,376.54 | 2,471 |
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.