Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 1,481.23 | 0 |
| 2022-07-01 | 1,600.00 | 1,600.00 | 1,545.00 | 1,559.50 | 1,481.23 | 20,947 |
| 2022-06-30 | 1,648.45 | 1,648.45 | 1,648.45 | 1,648.45 | 1,565.71 | 1,505 |
| 2022-06-29 | 1,689.34 | 1,689.34 | 1,687.00 | 1,687.00 | 1,602.33 | 43 |
| 2022-06-28 | 1,726.47 | 1,727.00 | 1,703.95 | 1,703.95 | 1,618.43 | 1,363 |
| 2022-06-27 | 1,693.50 | 1,698.82 | 1,693.50 | 1,698.82 | 1,613.55 | 55 |
| 2022-06-24 | 1,741.49 | 1,741.49 | 1,699.99 | 1,702.02 | 1,616.59 | 5,664 |
| 2022-06-23 | 1,672.00 | 1,685.00 | 1,669.00 | 1,685.00 | 1,600.43 | 16,852 |
| 2022-06-22 | 1,717.00 | 1,717.00 | 1,700.00 | 1,700.02 | 1,614.69 | 156 |
| 2022-06-21 | 1,765.00 | 1,780.19 | 1,753.19 | 1,780.19 | 1,690.84 | 5,606 |
| 2022-06-20 | 1,730.12 | 1,730.12 | 1,730.12 | 1,730.12 | 1,643.28 | 0 |
| 2022-06-17 | 1,727.00 | 1,737.00 | 1,727.00 | 1,730.12 | 1,643.28 | 479 |
| 2022-06-16 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,629.87 | 148 |
| 2022-06-15 | 1,827.00 | 1,837.61 | 1,808.00 | 1,822.00 | 1,723.39 | 1,818 |
| 2022-06-14 | 1,802.00 | 1,802.00 | 1,764.01 | 1,793.00 | 1,695.96 | 1,753 |
| 2022-06-13 | 1,745.43 | 1,756.00 | 1,745.43 | 1,756.00 | 1,660.96 | 520 |
| 2022-06-10 | 1,781.00 | 1,782.70 | 1,760.00 | 1,782.70 | 1,686.22 | 2,973 |
| 2022-06-09 | 1,829.00 | 1,829.00 | 1,806.08 | 1,806.08 | 1,708.33 | 1,249 |
| 2022-06-08 | 1,848.40 | 1,849.00 | 1,826.99 | 1,829.00 | 1,730.01 | 880 |
| 2022-06-07 | 1,820.94 | 1,826.30 | 1,817.11 | 1,826.30 | 1,727.46 | 413 |
| 2022-06-06 | 1,840.87 | 1,840.87 | 1,832.00 | 1,832.00 | 1,732.85 | 249 |
| 2022-06-03 | 1,827.75 | 1,827.75 | 1,827.75 | 1,827.75 | 1,728.83 | 2,387 |
| 2022-06-02 | 1,860.00 | 1,880.13 | 1,860.00 | 1,880.13 | 1,778.37 | 1,438 |
| 2022-06-01 | 1,876.00 | 1,876.01 | 1,854.00 | 1,872.90 | 1,771.53 | 3,245 |
| 2022-05-31 | 1,865.00 | 1,880.25 | 1,865.00 | 1,880.25 | 1,778.49 | 874 |
| 2022-05-30 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,732.85 | 0 |
| 2022-05-27 | 1,810.00 | 1,833.90 | 1,810.00 | 1,832.00 | 1,732.85 | 809 |
| 2022-05-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,683.66 | 18 |
| 2022-05-25 | 1,783.54 | 1,783.54 | 1,783.54 | 1,783.54 | 1,687.01 | 175 |
| 2022-05-24 | 1,762.00 | 1,774.69 | 1,752.00 | 1,752.00 | 1,657.18 | 1,879 |
| 2022-05-23 | 1,816.00 | 1,818.00 | 1,813.57 | 1,818.00 | 1,719.61 | 72,586 |
| 2022-05-20 | 1,791.68 | 1,791.68 | 1,787.00 | 1,787.00 | 1,690.28 | 735 |
| 2022-05-19 | 1,790.00 | 1,812.10 | 1,790.00 | 1,812.10 | 1,714.02 | 54 |
| 2022-05-18 | 1,850.00 | 1,851.00 | 1,788.01 | 1,788.01 | 1,691.24 | 14,723 |
| 2022-05-17 | 1,855.30 | 1,856.22 | 1,853.88 | 1,856.22 | 1,755.76 | 3,704 |
| 2022-05-16 | 1,801.01 | 1,822.00 | 1,801.01 | 1,822.00 | 1,723.39 | 781 |
| 2022-05-13 | 1,757.00 | 1,840.15 | 1,757.00 | 1,840.15 | 1,740.56 | 670 |
| 2022-05-12 | 1,757.30 | 1,772.52 | 1,745.28 | 1,746.40 | 1,651.88 | 6,232 |
| 2022-05-11 | 1,819.77 | 1,825.50 | 1,791.40 | 1,791.40 | 1,694.44 | 1,833 |
| 2022-05-10 | 1,805.59 | 1,822.15 | 1,798.00 | 1,819.77 | 1,721.28 | 1,275 |
| 2022-05-09 | 1,820.00 | 1,822.00 | 1,761.21 | 1,782.00 | 1,685.55 | 5,173 |
| 2022-05-06 | 1,853.00 | 1,860.81 | 1,852.85 | 1,860.00 | 1,759.33 | 151 |
| 2022-05-05 | 1,878.67 | 1,880.28 | 1,870.00 | 1,870.00 | 1,768.79 | 227 |
| 2022-05-04 | 1,900.00 | 1,900.00 | 1,851.01 | 1,890.00 | 1,787.71 | 1,260 |
| 2022-05-03 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,799.06 | 20 |
| 2022-05-02 | 1,902.00 | 1,909.99 | 1,880.00 | 1,902.00 | 1,799.06 | 518 |
| 2022-04-29 | 1,935.00 | 1,935.00 | 1,872.01 | 1,872.01 | 1,770.69 | 72 |
| 2022-04-28 | 1,885.00 | 1,895.29 | 1,885.00 | 1,895.29 | 1,792.71 | 208 |
| 2022-04-27 | 1,855.50 | 1,858.33 | 1,850.00 | 1,850.00 | 1,749.87 | 894 |
| 2022-04-26 | 1,870.00 | 1,911.50 | 1,870.00 | 1,898.00 | 1,795.28 | 530 |
| 2022-04-25 | 1,939.99 | 1,940.00 | 1,925.46 | 1,937.08 | 1,832.24 | 225 |
| 2022-04-22 | 1,970.00 | 1,970.00 | 1,946.52 | 1,946.52 | 1,841.17 | 259 |
| 2022-04-21 | 2,000.00 | 2,015.99 | 1,970.00 | 1,970.00 | 1,863.38 | 137 |
| 2022-04-20 | 2,011.86 | 2,011.86 | 1,990.00 | 1,995.00 | 1,887.03 | 928 |
| 2022-04-19 | 1,960.00 | 1,992.00 | 1,960.00 | 1,990.57 | 1,882.84 | 131 |
| 2022-04-18 | 2,009.59 | 2,009.59 | 1,970.00 | 1,973.02 | 1,866.24 | 3,437 |
| 2022-04-13 | 2,016.60 | 2,016.60 | 2,000.03 | 2,010.66 | 1,901.84 | 170 |
| 2022-04-12 | 1,975.60 | 1,996.79 | 1,936.00 | 1,936.00 | 1,831.22 | 17,159 |
| 2022-04-11 | 1,951.48 | 1,979.98 | 1,943.00 | 1,943.00 | 1,837.84 | 16,535 |
| 2022-04-08 | 2,014.96 | 2,014.96 | 1,989.02 | 1,989.02 | 1,881.37 | 1,081 |
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.