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
2022-01-112,660.002,660.002,550.012,641.592,489.42708
2022-01-102,501.002,592.892,501.002,540.002,393.682,436
2022-01-072,563.002,563.002,525.002,525.002,379.54388
2022-01-062,605.002,620.002,582.002,620.002,469.07645
2022-01-052,629.902,649.992,600.012,630.112,478.60373
2022-01-042,647.002,775.002,647.002,737.582,579.882,525
2022-01-032,590.002,654.012,590.002,638.002,486.03164
2021-12-312,460.002,479.002,460.002,479.002,336.1928
2021-12-302,445.012,475.002,445.012,475.002,332.42254
2021-12-292,490.002,501.012,490.002,496.002,352.21206
2021-12-282,495.022,495.042,495.022,495.042,351.3115
2021-12-272,500.002,559.002,500.002,559.002,411.59203
2021-12-242,496.552,496.552,496.552,496.552,352.730
2021-12-232,505.002,509.002,496.552,496.552,352.73725
2021-12-222,500.002,534.992,500.002,508.612,364.10203
2021-12-212,392.002,444.012,392.002,444.002,303.211,092
2021-12-202,390.812,396.002,335.312,384.002,246.67610
2021-12-172,427.002,427.002,427.002,427.002,287.19145
2021-12-162,565.392,565.392,419.502,430.002,290.026,189
2021-12-152,471.012,505.002,471.012,505.002,352.95738
2021-12-142,450.892,471.002,450.002,471.002,321.021,065
2021-12-132,495.002,495.002,456.602,456.602,307.4915,367
2021-12-102,460.012,502.002,460.012,502.002,350.14173
2021-12-092,550.002,579.992,510.002,510.002,357.65316
2021-12-082,531.872,568.992,531.872,540.032,385.86609
2021-12-072,585.002,585.002,570.002,570.002,414.01287
2021-12-062,483.002,550.002,483.002,550.002,395.22851
2021-12-032,555.002,587.492,504.712,525.002,371.741,162
2021-12-022,558.002,581.802,555.012,558.412,403.122,793
2021-12-012,532.612,631.002,532.612,602.002,444.072,764
2021-11-302,547.752,563.002,485.002,517.432,364.632,415
2021-11-292,585.002,595.992,550.022,594.992,437.481,671
2021-11-262,555.002,589.992,546.312,589.992,432.79685
2021-11-252,575.002,575.002,575.002,575.002,418.710
2021-11-242,558.002,595.002,555.002,575.002,418.71972
2021-11-232,579.002,579.002,545.022,563.442,407.8516,646
2021-11-222,630.002,678.002,620.002,628.952,469.388,552
2021-11-192,562.002,603.002,562.002,585.602,428.662,376
2021-11-182,535.002,570.002,482.212,570.002,414.013,531
2021-11-172,447.002,470.002,447.002,460.002,310.691,874
2021-11-162,450.002,495.992,443.992,444.002,295.66718
2021-11-122,352.332,436.002,352.332,436.002,288.14550
2021-11-112,457.552,457.552,426.002,447.002,298.47243
2021-11-102,433.002,467.992,425.002,439.742,291.662,242
2021-11-092,470.002,498.982,467.012,469.332,319.4535,075
2021-11-082,392.002,496.992,392.002,467.012,317.273,293
2021-11-052,430.002,430.002,375.002,395.002,249.632,562
2021-11-042,305.002,415.002,305.002,415.002,268.421,049
2021-11-032,368.652,368.652,344.002,348.002,205.481,366
2021-11-012,365.002,382.902,343.002,368.652,224.884,128
2021-10-292,338.002,358.572,338.002,338.502,196.56335
2021-10-282,320.002,358.572,320.002,358.572,215.41197
2021-10-272,313.002,330.002,313.002,317.252,176.60483
2021-10-262,313.002,313.202,306.002,313.202,172.80357
2021-10-252,300.002,317.002,290.002,290.002,151.001,073
2021-10-222,328.002,328.002,300.002,317.002,176.37228
2021-10-212,341.882,365.002,330.002,355.002,212.061,260
2021-10-202,365.002,365.002,337.002,344.002,201.73480
2021-10-192,365.002,369.992,360.002,365.002,221.451,314
2021-10-182,330.002,350.002,330.002,350.002,207.361,856
← NewerPage 21 of 22 · 1,262 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.