Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TSMN.MX stock page

Taiwan Semiconductor Manufacturing Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-072,049.572,049.572,015.002,018.011,908.79323
2022-04-062,000.002,049.571,968.012,049.571,938.64875
2022-04-052,060.012,060.012,018.622,047.001,936.211,529
2022-04-042,046.002,081.002,046.002,081.001,968.371,632
2022-04-012,070.012,074.992,028.522,046.001,935.275,119
2022-03-312,105.002,112.002,078.952,080.001,967.43359
2022-03-302,150.002,168.002,125.002,125.002,009.99651
2022-03-292,154.002,184.852,150.032,182.002,063.90792
2022-03-282,130.002,158.992,110.002,124.182,009.212,926
2022-03-252,250.002,250.002,116.402,137.662,021.96541
2022-03-242,158.302,249.992,158.302,249.992,128.211,423
2022-03-232,164.502,171.002,131.002,143.052,027.062,280
2022-03-222,175.002,209.792,156.322,176.502,058.703,189
2022-03-182,189.002,189.592,172.002,175.002,057.282,248
2022-03-172,158.002,180.002,115.002,178.202,060.31348
2022-03-162,158.002,177.002,115.002,115.002,000.53250
2022-03-152,100.002,120.002,097.402,115.001,993.163,129
2022-03-142,120.002,120.002,075.502,082.201,962.253,884
2022-03-112,179.002,179.002,159.352,159.352,034.96275
2022-03-102,180.002,189.992,160.002,182.002,056.302,126
2022-03-092,152.002,214.992,152.002,202.922,076.02343
2022-03-082,138.012,180.002,134.002,152.002,028.03436
2022-03-072,187.512,187.512,120.012,130.032,007.336,000
2022-03-042,209.012,235.992,142.012,195.622,069.148,504
2022-03-032,240.002,261.002,240.002,261.002,130.7556
2022-03-022,245.002,270.002,245.002,262.192,131.871,054
2022-03-012,205.012,263.002,205.012,225.502,097.30614
2022-02-282,185.002,210.002,166.152,175.002,049.711,611
2022-02-252,270.002,277.992,250.002,255.002,125.103,494
2022-02-242,300.002,300.002,200.002,285.872,154.194,238
2022-02-232,398.002,398.002,350.002,350.002,214.631,805
2022-02-222,400.002,400.012,350.012,371.592,234.976,302
2022-02-212,423.662,423.662,423.662,423.662,284.040
2022-02-182,426.002,434.222,423.662,423.662,284.04315
2022-02-172,445.002,454.992,435.002,435.002,294.731,269
2022-02-162,477.002,480.412,477.002,480.412,337.52416
2022-02-152,485.922,516.072,469.612,469.612,327.35163
2022-02-142,431.002,460.602,431.002,435.002,294.738,764
2022-02-112,565.292,565.292,479.002,486.082,342.8711,358
2022-02-102,635.002,635.002,575.002,575.002,426.66281
2022-02-092,536.002,560.002,515.012,560.002,412.537,584
2022-02-082,526.002,559.992,526.002,559.992,412.523,357
2022-02-042,510.002,510.002,496.002,503.002,358.811,055
2022-02-032,505.002,546.652,450.022,468.502,326.30792
2022-02-022,570.392,570.992,528.452,543.922,397.37355
2022-02-012,491.012,520.002,491.012,505.012,360.713,041
2022-01-312,450.012,516.002,450.012,505.002,360.70657
2022-01-282,420.012,430.002,410.002,430.002,290.02130
2022-01-272,561.002,579.992,425.002,425.002,285.301,042
2022-01-262,591.002,605.782,550.002,560.002,412.531,968
2022-01-252,567.002,567.002,530.002,530.002,384.262,404
2022-01-242,599.922,599.922,495.002,567.002,419.121,861
2022-01-212,611.302,616.402,554.002,554.002,406.872,016
2022-01-202,667.062,708.992,632.002,634.072,482.333,663
2022-01-192,720.012,720.702,686.002,686.002,531.272,491
2022-01-182,760.002,760.002,700.012,727.602,570.472,801
2022-01-172,845.002,850.002,845.002,850.002,685.8235
2022-01-142,817.002,920.002,817.002,848.662,684.562,028
2022-01-132,769.012,950.002,769.012,862.002,697.1319,125
2022-01-122,670.002,701.412,670.002,685.012,530.341,775
← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1514.8476 MXN
2026-06-1112.9105 MXN
2026-03-1713.1412 MXN
2025-12-1111.3398 MXN
2025-09-1511.9289 MXN
2025-06-1211.6621 MXN
2025-03-1810.6988 MXN
2024-12-119.7003 MXN
2024-09-129.7121 MXN
2024-06-137.9200 MXN
2024-03-157.3024 MXN
2023-12-146.5957 MXN
2023-09-146.2934 MXN
2023-06-155.9709 MXN
2023-03-166.7399 MXN
2022-12-157.0002 MXN
2022-09-156.8978 MXN
2022-06-167.5415 MXN
2022-03-167.7897 MXN
2021-12-168.2151 MXN
2021-09-177.7658 MXN
2021-06-177.1961 MXN
2021-03-177.1844 MXN
2020-12-176.9963 MXN
2020-09-177.2188 MXN
2020-06-187.5533 MXN
2020-03-197.9157 MXN
2019-12-196.2488 MXN
2019-09-194.9692 MXN
2019-06-2419.5487 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.