Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,522.19 | 1,522.19 | 1,475.00 | 1,475.00 | 1,407.07 | 19 |
| 2022-09-26 | 1,498.91 | 1,498.91 | 1,498.91 | 1,498.91 | 1,429.88 | 6,919 |
| 2022-09-23 | 1,476.60 | 1,490.00 | 1,476.60 | 1,490.00 | 1,421.38 | 617 |
| 2022-09-22 | 1,518.00 | 1,518.00 | 1,503.00 | 1,518.00 | 1,448.09 | 1,026 |
| 2022-09-21 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,486.73 | 166 |
| 2022-09-20 | 1,559.55 | 1,559.55 | 1,559.55 | 1,559.55 | 1,487.73 | 174 |
| 2022-09-19 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,473.85 | 36 |
| 2022-09-15 | 1,577.70 | 1,577.70 | 1,560.99 | 1,564.10 | 1,492.07 | 743 |
| 2022-09-14 | 1,592.20 | 1,592.20 | 1,590.00 | 1,590.40 | 1,510.58 | 178 |
| 2022-09-13 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 1,519.70 | 24 |
| 2022-09-12 | 1,630.00 | 1,630.00 | 1,629.99 | 1,630.00 | 1,548.19 | 40 |
| 2022-09-09 | 1,610.01 | 1,629.03 | 1,610.01 | 1,629.03 | 1,547.27 | 7,648 |
| 2022-09-08 | 1,609.99 | 1,609.99 | 1,601.40 | 1,601.40 | 1,521.02 | 1,080 |
| 2022-09-07 | 1,600.00 | 1,600.00 | 1,593.00 | 1,593.00 | 1,513.05 | 68 |
| 2022-09-06 | 1,609.50 | 1,615.75 | 1,609.50 | 1,610.72 | 1,529.88 | 3,553 |
| 2022-09-05 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,548.19 | 0 |
| 2022-09-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,548.19 | 0 |
| 2022-09-01 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,548.19 | 23 |
| 2022-08-31 | 1,665.00 | 1,665.00 | 1,663.00 | 1,663.70 | 1,580.20 | 37 |
| 2022-08-30 | 1,658.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,581.43 | 280 |
| 2022-08-29 | 1,694.01 | 1,694.01 | 1,687.49 | 1,687.49 | 1,602.79 | 114 |
| 2022-08-26 | 1,738.00 | 1,738.00 | 1,712.00 | 1,712.00 | 1,626.07 | 47 |
| 2022-08-25 | 1,711.83 | 1,738.00 | 1,711.83 | 1,738.00 | 1,650.77 | 1,520 |
| 2022-08-24 | 1,710.00 | 1,710.00 | 1,700.00 | 1,701.22 | 1,615.83 | 539 |
| 2022-08-23 | 1,723.00 | 1,723.50 | 1,723.00 | 1,723.31 | 1,636.82 | 399 |
| 2022-08-22 | 1,718.00 | 1,718.00 | 1,714.00 | 1,716.00 | 1,629.87 | 75 |
| 2022-08-19 | 1,807.70 | 1,807.70 | 1,807.70 | 1,807.70 | 1,716.97 | 0 |
| 2022-08-18 | 1,780.00 | 1,807.70 | 1,780.00 | 1,807.70 | 1,716.97 | 306 |
| 2022-08-17 | 1,786.50 | 1,787.70 | 1,775.00 | 1,784.00 | 1,694.46 | 2,932 |
| 2022-08-16 | 1,812.12 | 1,812.12 | 1,782.00 | 1,782.00 | 1,692.56 | 100 |
| 2022-08-15 | 1,801.99 | 1,825.00 | 1,801.99 | 1,825.00 | 1,733.40 | 660 |
| 2022-08-12 | 1,805.40 | 1,810.00 | 1,801.85 | 1,802.00 | 1,711.56 | 706 |
| 2022-08-11 | 1,807.02 | 1,807.02 | 1,786.85 | 1,786.85 | 1,697.17 | 2,789 |
| 2022-08-10 | 1,745.85 | 1,825.00 | 1,745.85 | 1,773.75 | 1,684.72 | 1,481 |
| 2022-08-09 | 1,735.00 | 1,735.00 | 1,719.87 | 1,719.87 | 1,633.55 | 11,699 |
| 2022-08-08 | 1,831.59 | 1,831.59 | 1,764.82 | 1,776.00 | 1,686.86 | 2,386 |
| 2022-08-05 | 1,825.00 | 1,834.00 | 1,820.00 | 1,831.59 | 1,739.66 | 627 |
| 2022-08-04 | 1,791.60 | 1,791.85 | 1,789.00 | 1,789.00 | 1,699.21 | 2,235 |
| 2022-08-03 | 1,760.50 | 1,770.00 | 1,760.50 | 1,764.00 | 1,675.46 | 186 |
| 2022-08-02 | 1,700.00 | 1,794.00 | 1,700.00 | 1,788.70 | 1,698.92 | 155 |
| 2022-08-01 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.01 | 1,662.17 | 3,187 |
| 2022-07-29 | 1,775.03 | 1,828.78 | 1,775.03 | 1,800.00 | 1,709.66 | 1,332 |
| 2022-07-28 | 1,816.09 | 1,816.09 | 1,775.02 | 1,775.02 | 1,685.93 | 885 |
| 2022-07-27 | 1,722.03 | 1,722.03 | 1,722.03 | 1,722.03 | 1,635.60 | 0 |
| 2022-07-26 | 1,728.63 | 1,728.63 | 1,700.02 | 1,722.03 | 1,635.60 | 1,724 |
| 2022-07-25 | 1,759.45 | 1,759.45 | 1,759.45 | 1,759.45 | 1,671.14 | 48 |
| 2022-07-22 | 1,815.00 | 1,815.00 | 1,770.00 | 1,770.00 | 1,681.16 | 117 |
| 2022-07-21 | 1,780.01 | 1,780.01 | 1,780.01 | 1,780.01 | 1,690.67 | 20 |
| 2022-07-20 | 1,766.00 | 1,790.69 | 1,762.00 | 1,770.00 | 1,681.16 | 502 |
| 2022-07-19 | 1,753.84 | 1,794.69 | 1,753.84 | 1,766.00 | 1,677.36 | 531 |
| 2022-07-18 | 1,729.00 | 1,730.00 | 1,700.01 | 1,706.01 | 1,620.38 | 580 |
| 2022-07-15 | 1,750.00 | 1,759.00 | 1,750.00 | 1,754.03 | 1,665.99 | 349 |
| 2022-07-14 | 1,721.00 | 1,727.68 | 1,712.00 | 1,727.68 | 1,640.97 | 55 |
| 2022-07-13 | 1,680.00 | 1,680.68 | 1,680.00 | 1,680.68 | 1,596.32 | 629 |
| 2022-07-12 | 1,661.80 | 1,671.80 | 1,660.00 | 1,660.00 | 1,576.68 | 154 |
| 2022-07-11 | 1,648.25 | 1,659.00 | 1,643.30 | 1,643.30 | 1,560.82 | 7,990 |
| 2022-07-08 | 1,648.25 | 1,648.25 | 1,648.25 | 1,648.25 | 1,565.52 | 1,095 |
| 2022-07-07 | 1,615.00 | 1,665.00 | 1,615.00 | 1,665.00 | 1,581.43 | 110 |
| 2022-07-06 | 1,560.55 | 1,575.00 | 1,560.55 | 1,575.00 | 1,495.95 | 621 |
| 2022-07-05 | 1,580.00 | 1,580.00 | 1,537.00 | 1,550.00 | 1,472.20 | 273 |
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.