Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6,900.00 | 6,915.00 | 6,840.85 | 6,915.00 | 6,888.28 | 1,562 |
| 2026-04-28 | 6,959.96 | 6,959.96 | 6,716.60 | 6,823.46 | 6,797.09 | 2,543 |
| 2026-04-27 | 7,066.01 | 7,112.00 | 6,988.00 | 7,015.00 | 6,987.89 | 1,174 |
| 2026-04-24 | 6,998.00 | 7,095.00 | 6,998.00 | 7,062.16 | 7,034.87 | 1,866 |
| 2026-04-23 | 6,697.99 | 6,718.00 | 6,592.00 | 6,659.31 | 6,633.58 | 1,901 |
| 2026-04-22 | 6,438.00 | 6,698.00 | 6,438.00 | 6,698.00 | 6,672.12 | 4,461 |
| 2026-04-21 | 6,404.00 | 6,410.00 | 6,335.55 | 6,382.91 | 6,358.25 | 1,621 |
| 2026-04-20 | 6,421.10 | 6,421.10 | 6,300.00 | 6,335.14 | 6,310.66 | 431 |
| 2026-04-17 | 6,300.00 | 6,467.43 | 6,300.00 | 6,401.91 | 6,377.17 | 1,390 |
| 2026-04-16 | 6,407.00 | 6,407.00 | 6,250.00 | 6,263.12 | 6,238.92 | 3,807 |
| 2026-04-15 | 6,532.00 | 6,580.00 | 6,457.01 | 6,484.02 | 6,458.96 | 14,125 |
| 2026-04-14 | 6,485.00 | 6,595.00 | 6,460.01 | 6,556.88 | 6,531.54 | 846 |
| 2026-04-13 | 6,429.99 | 6,429.99 | 6,391.00 | 6,404.07 | 6,379.32 | 1,091 |
| 2026-04-10 | 6,458.00 | 6,520.00 | 6,421.00 | 6,421.00 | 6,396.19 | 1,755 |
| 2026-04-09 | 6,404.26 | 6,404.26 | 6,288.00 | 6,313.52 | 6,289.12 | 478 |
| 2026-04-08 | 6,386.50 | 6,500.00 | 6,330.00 | 6,350.34 | 6,325.80 | 4,163 |
| 2026-04-07 | 6,025.00 | 6,110.00 | 6,025.00 | 6,095.68 | 6,072.13 | 380 |
| 2026-04-06 | 6,101.98 | 6,101.98 | 6,040.32 | 6,043.74 | 6,020.39 | 437 |
| 2026-04-01 | 6,088.00 | 6,219.99 | 6,088.00 | 6,100.00 | 6,076.43 | 381 |
| 2026-03-31 | 5,800.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,026.62 | 760 |
| 2026-03-30 | 5,932.62 | 5,932.62 | 5,700.01 | 5,700.01 | 5,677.98 | 1,350 |
| 2026-03-27 | 5,803.01 | 5,922.01 | 5,803.01 | 5,922.00 | 5,899.12 | 2,207 |
| 2026-03-26 | 6,000.00 | 6,003.10 | 5,848.96 | 5,863.00 | 5,840.34 | 1,050 |
| 2026-03-25 | 6,162.00 | 6,229.13 | 6,142.00 | 6,149.20 | 6,125.44 | 416 |
| 2026-03-24 | 6,070.00 | 6,112.41 | 6,070.00 | 6,073.19 | 6,049.72 | 2,381 |
| 2026-03-23 | 5,911.00 | 6,080.00 | 5,911.00 | 6,008.00 | 5,984.78 | 412 |
| 2026-03-20 | 5,911.30 | 5,915.00 | 5,861.67 | 5,873.17 | 5,850.47 | 1,079 |
| 2026-03-19 | 5,930.00 | 6,014.00 | 5,874.00 | 6,014.00 | 5,990.76 | 1,003 |
| 2026-03-18 | 6,075.62 | 6,083.16 | 6,039.00 | 6,055.00 | 6,031.60 | 122 |
| 2026-03-17 | 6,032.80 | 6,113.19 | 6,032.80 | 6,106.49 | 6,082.89 | 1,304 |
| 2026-03-13 | 6,105.00 | 6,105.00 | 6,040.00 | 6,056.83 | 6,020.33 | 2,874 |
| 2026-03-12 | 6,052.00 | 6,075.00 | 6,011.01 | 6,012.00 | 5,975.77 | 888 |
| 2026-03-11 | 6,200.00 | 6,268.00 | 6,200.00 | 6,262.00 | 6,224.27 | 511 |
| 2026-03-10 | 6,186.59 | 6,186.59 | 6,086.06 | 6,124.43 | 6,087.53 | 2,221 |
| 2026-03-09 | 5,993.00 | 6,164.00 | 5,950.00 | 6,152.31 | 6,115.24 | 2,529 |
| 2026-03-06 | 6,184.00 | 6,184.00 | 6,003.50 | 6,027.24 | 5,990.92 | 10,370 |
| 2026-03-05 | 6,320.00 | 6,320.00 | 6,096.85 | 6,197.00 | 6,159.66 | 566 |
| 2026-03-04 | 6,296.01 | 6,331.05 | 6,289.76 | 6,314.04 | 6,276.00 | 4,338 |
| 2026-03-03 | 6,279.50 | 6,280.24 | 6,126.00 | 6,273.83 | 6,236.03 | 1,662 |
| 2026-03-02 | 6,400.00 | 6,436.00 | 6,362.00 | 6,428.00 | 6,389.27 | 336 |
| 2026-02-27 | 6,357.00 | 6,489.99 | 6,357.00 | 6,425.88 | 6,387.16 | 593 |
| 2026-02-26 | 6,620.00 | 6,620.00 | 6,400.01 | 6,455.96 | 6,417.06 | 1,232 |
| 2026-02-25 | 6,665.00 | 6,689.98 | 6,595.00 | 6,595.00 | 6,555.26 | 930 |
| 2026-02-24 | 6,560.00 | 6,666.00 | 6,536.00 | 6,635.69 | 6,595.71 | 3,205 |
| 2026-02-23 | 6,350.00 | 6,375.40 | 6,318.01 | 6,375.00 | 6,336.59 | 484 |
| 2026-02-20 | 6,329.00 | 6,372.00 | 6,294.90 | 6,354.03 | 6,315.74 | 174 |
| 2026-02-19 | 6,200.00 | 6,238.00 | 6,200.00 | 6,213.00 | 6,175.56 | 430 |
| 2026-02-18 | 6,300.00 | 6,300.00 | 6,235.01 | 6,240.00 | 6,202.40 | 253 |
| 2026-02-17 | 6,196.00 | 6,256.60 | 6,143.00 | 6,249.99 | 6,212.33 | 2,163 |
| 2026-02-16 | 6,298.00 | 6,298.00 | 6,298.00 | 6,298.00 | 6,260.05 | 0 |
| 2026-02-13 | 6,509.00 | 6,509.00 | 6,285.00 | 6,298.00 | 6,260.05 | 742 |
| 2026-02-12 | 6,421.00 | 6,495.00 | 6,287.36 | 6,358.00 | 6,319.69 | 2,627 |
| 2026-02-11 | 6,301.01 | 6,514.00 | 6,301.01 | 6,421.58 | 6,382.89 | 8,046 |
| 2026-02-10 | 6,220.00 | 6,273.00 | 6,170.00 | 6,210.81 | 6,173.39 | 1,892 |
| 2026-02-09 | 6,110.00 | 6,175.00 | 6,057.84 | 6,125.00 | 6,088.09 | 6,657 |
| 2026-02-06 | 5,843.20 | 6,030.00 | 5,843.20 | 6,020.00 | 5,983.73 | 2,394 |
| 2026-02-05 | 5,653.59 | 5,803.62 | 5,653.59 | 5,732.00 | 5,697.46 | 1,211 |
| 2026-02-04 | 5,815.58 | 5,824.09 | 5,535.01 | 5,682.00 | 5,647.76 | 3,933 |
| 2026-02-03 | 5,828.00 | 5,828.00 | 5,713.73 | 5,768.92 | 5,734.16 | 1,132 |
| 2026-01-30 | 5,770.00 | 5,810.00 | 5,760.02 | 5,778.00 | 5,743.18 | 575 |
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.