Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7,300.00 | 7,335.00 | 7,255.00 | 7,275.01 | 7,260.08 | 256 |
| 2026-07-22 | 7,328.17 | 7,405.22 | 7,328.17 | 7,330.00 | 7,314.96 | 1,684 |
| 2026-07-21 | 7,100.01 | 7,410.78 | 7,100.01 | 7,365.00 | 7,349.89 | 605 |
| 2026-07-20 | 7,150.00 | 7,151.00 | 6,981.84 | 7,000.01 | 6,985.64 | 1,193 |
| 2026-07-17 | 6,850.00 | 7,098.32 | 6,780.00 | 6,980.00 | 6,965.68 | 2,285 |
| 2026-07-16 | 7,105.00 | 7,250.01 | 7,040.00 | 7,134.00 | 7,119.36 | 1,027 |
| 2026-07-15 | 7,419.95 | 7,419.95 | 7,154.87 | 7,306.94 | 7,291.94 | 1,302 |
| 2026-07-14 | 7,420.00 | 7,420.00 | 7,320.00 | 7,339.14 | 7,324.08 | 972 |
| 2026-07-13 | 7,480.01 | 7,564.00 | 7,400.00 | 7,427.05 | 7,411.81 | 999 |
| 2026-07-10 | 7,677.00 | 7,680.00 | 7,564.00 | 7,620.75 | 7,605.11 | 1,053 |
| 2026-07-09 | 7,700.00 | 7,843.33 | 7,677.00 | 7,677.00 | 7,661.25 | 855 |
| 2026-07-08 | 7,675.00 | 7,702.25 | 7,602.00 | 7,632.00 | 7,616.34 | 6,634 |
| 2026-07-07 | 7,660.00 | 7,690.00 | 7,501.10 | 7,557.53 | 7,542.02 | 2,191 |
| 2026-07-06 | 8,030.00 | 8,030.00 | 7,899.89 | 7,912.15 | 7,895.91 | 1,412 |
| 2026-07-03 | 7,599.99 | 7,640.93 | 7,582.00 | 7,640.93 | 7,625.25 | 182 |
| 2026-07-02 | 7,857.00 | 7,939.80 | 7,520.00 | 7,593.00 | 7,577.42 | 7,058 |
| 2026-07-01 | 8,200.00 | 8,200.00 | 7,790.00 | 7,832.67 | 7,816.60 | 1,600 |
| 2026-06-30 | 7,940.00 | 8,399.99 | 7,940.00 | 8,337.79 | 8,320.68 | 2,033 |
| 2026-06-29 | 7,886.00 | 7,940.00 | 7,870.00 | 7,919.54 | 7,903.29 | 776 |
| 2026-06-26 | 7,380.00 | 7,600.00 | 7,380.00 | 7,563.78 | 7,548.26 | 963 |
| 2026-06-25 | 7,954.61 | 7,954.61 | 7,580.00 | 7,588.27 | 7,572.70 | 1,251 |
| 2026-06-24 | 7,750.00 | 7,803.16 | 7,689.00 | 7,749.88 | 7,733.98 | 1,538 |
| 2026-06-23 | 7,720.00 | 7,929.99 | 7,663.01 | 7,703.77 | 7,687.96 | 1,633 |
| 2026-06-22 | 8,120.00 | 8,190.75 | 8,075.01 | 8,118.15 | 8,101.49 | 2,231 |
| 2026-06-19 | 8,001.24 | 8,100.00 | 8,001.24 | 8,100.00 | 8,083.38 | 172 |
| 2026-06-18 | 7,615.48 | 8,020.00 | 7,615.48 | 7,995.93 | 7,979.52 | 1,000 |
| 2026-06-17 | 7,472.00 | 7,612.00 | 7,472.00 | 7,573.00 | 7,557.46 | 1,261 |
| 2026-06-16 | 7,590.00 | 7,606.07 | 7,350.00 | 7,350.00 | 7,334.92 | 232 |
| 2026-06-15 | 7,500.00 | 7,602.00 | 7,482.01 | 7,583.00 | 7,567.44 | 2,159 |
| 2026-06-12 | 7,214.00 | 7,318.00 | 7,190.00 | 7,300.00 | 7,285.02 | 1,259 |
| 2026-06-11 | 7,337.00 | 7,337.00 | 7,121.30 | 7,200.00 | 7,185.22 | 661 |
| 2026-06-10 | 7,285.00 | 7,285.00 | 7,110.00 | 7,110.30 | 7,082.82 | 2,105 |
| 2026-06-09 | 7,580.00 | 7,616.87 | 7,092.00 | 7,418.64 | 7,389.97 | 2,062 |
| 2026-06-08 | 7,415.01 | 7,555.00 | 7,415.01 | 7,453.00 | 7,424.20 | 656 |
| 2026-06-05 | 7,750.00 | 7,750.00 | 7,243.00 | 7,280.00 | 7,251.87 | 2,627 |
| 2026-06-04 | 7,471.16 | 7,735.00 | 7,408.65 | 7,735.00 | 7,705.11 | 690 |
| 2026-06-03 | 7,650.00 | 7,672.00 | 7,175.00 | 7,632.80 | 7,603.31 | 1,078 |
| 2026-06-02 | 7,608.23 | 7,730.00 | 7,560.00 | 7,715.00 | 7,685.19 | 2,945 |
| 2026-06-01 | 7,360.00 | 7,797.14 | 7,330.01 | 7,587.23 | 7,557.91 | 1,577 |
| 2026-05-29 | 7,400.00 | 7,449.98 | 7,249.00 | 7,260.00 | 7,231.95 | 1,054 |
| 2026-05-28 | 7,369.47 | 7,400.00 | 7,230.00 | 7,330.00 | 7,301.68 | 3,244 |
| 2026-05-27 | 7,345.00 | 7,370.00 | 7,250.00 | 7,332.82 | 7,304.48 | 4,093 |
| 2026-05-26 | 7,122.00 | 7,177.71 | 7,100.00 | 7,159.81 | 7,132.14 | 596 |
| 2026-05-25 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,962.99 | 0 |
| 2026-05-22 | 7,084.00 | 7,085.00 | 6,990.00 | 6,990.00 | 6,962.99 | 2,464 |
| 2026-05-21 | 7,039.99 | 7,094.80 | 6,995.00 | 7,020.97 | 6,993.84 | 1,095 |
| 2026-05-20 | 6,937.28 | 6,989.99 | 6,900.00 | 6,939.77 | 6,912.95 | 656 |
| 2026-05-19 | 6,816.16 | 6,920.00 | 6,815.00 | 6,825.00 | 6,798.63 | 1,242 |
| 2026-05-18 | 6,939.10 | 6,939.10 | 6,800.00 | 6,815.00 | 6,788.67 | 491 |
| 2026-05-15 | 7,005.00 | 7,100.00 | 7,005.00 | 7,046.45 | 7,019.22 | 1,248 |
| 2026-05-14 | 6,955.30 | 7,236.00 | 6,932.60 | 7,210.00 | 7,182.14 | 1,908 |
| 2026-05-13 | 6,800.00 | 6,933.00 | 6,756.01 | 6,868.22 | 6,841.68 | 3,104 |
| 2026-05-12 | 6,816.00 | 6,950.00 | 6,700.00 | 6,852.57 | 6,826.09 | 4,649 |
| 2026-05-11 | 7,049.78 | 7,049.78 | 6,848.60 | 6,980.73 | 6,953.76 | 956 |
| 2026-05-08 | 7,100.01 | 7,157.77 | 6,934.00 | 7,044.33 | 7,017.11 | 1,267 |
| 2026-05-07 | 7,175.00 | 7,187.00 | 7,076.00 | 7,151.16 | 7,123.53 | 3,062 |
| 2026-05-06 | 7,075.00 | 7,222.50 | 7,075.00 | 7,222.00 | 7,194.09 | 1,272 |
| 2026-05-05 | 7,018.00 | 7,018.00 | 6,850.00 | 6,853.06 | 6,826.58 | 1,842 |
| 2026-05-04 | 6,950.00 | 7,060.00 | 6,945.00 | 7,008.90 | 6,981.82 | 1,796 |
| 2026-04-30 | 6,909.00 | 6,926.48 | 6,815.00 | 6,910.00 | 6,883.30 | 591 |
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.