Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,934.59 | 5,934.59 | 5,690.00 | 5,810.91 | 5,775.90 | 1,768 |
| 2026-01-28 | 5,919.99 | 5,920.01 | 5,847.00 | 5,900.00 | 5,864.45 | 3,271 |
| 2026-01-27 | 5,804.60 | 5,876.64 | 5,804.60 | 5,817.16 | 5,782.11 | 1,339 |
| 2026-01-26 | 5,765.00 | 5,812.10 | 5,748.79 | 5,785.44 | 5,750.58 | 1,824 |
| 2026-01-23 | 5,841.00 | 5,899.89 | 5,799.00 | 5,814.21 | 5,779.18 | 913 |
| 2026-01-22 | 5,817.00 | 5,844.07 | 5,718.02 | 5,718.55 | 5,684.09 | 1,002 |
| 2026-01-21 | 5,768.00 | 5,814.99 | 5,685.00 | 5,718.26 | 5,683.80 | 3,916 |
| 2026-01-20 | 6,030.00 | 6,030.00 | 5,770.00 | 5,770.77 | 5,736.00 | 2,752 |
| 2026-01-19 | 6,146.98 | 6,146.98 | 6,033.84 | 6,033.84 | 5,997.48 | 62 |
| 2026-01-16 | 6,084.27 | 6,100.00 | 6,011.42 | 6,033.84 | 5,997.48 | 2,258 |
| 2026-01-15 | 6,110.31 | 6,231.98 | 6,000.01 | 6,054.00 | 6,017.52 | 25,493 |
| 2026-01-14 | 5,843.50 | 5,850.00 | 5,794.00 | 5,823.11 | 5,788.02 | 1,396 |
| 2026-01-13 | 5,970.87 | 5,997.00 | 5,911.21 | 5,911.21 | 5,875.59 | 2,817 |
| 2026-01-12 | 5,800.00 | 5,972.00 | 5,787.00 | 5,948.09 | 5,912.25 | 4,948 |
| 2026-01-09 | 5,730.00 | 5,850.00 | 5,730.00 | 5,850.00 | 5,814.75 | 1,807 |
| 2026-01-08 | 5,751.80 | 5,800.99 | 5,688.01 | 5,730.00 | 5,695.47 | 1,750 |
| 2026-01-07 | 5,898.99 | 5,898.99 | 5,707.87 | 5,707.87 | 5,673.48 | 2,635 |
| 2026-01-06 | 5,900.00 | 5,960.00 | 5,845.00 | 5,877.59 | 5,842.17 | 1,021 |
| 2026-01-05 | 5,800.00 | 5,899.99 | 5,771.00 | 5,783.84 | 5,748.99 | 1,650 |
| 2026-01-02 | 5,650.00 | 5,753.00 | 5,629.00 | 5,752.00 | 5,717.34 | 2,028 |
| 2025-12-31 | 5,411.15 | 5,515.00 | 5,411.15 | 5,502.00 | 5,468.85 | 585 |
| 2025-12-30 | 5,435.00 | 5,440.00 | 5,410.00 | 5,410.00 | 5,377.40 | 491 |
| 2025-12-29 | 5,434.50 | 5,434.50 | 5,379.00 | 5,396.00 | 5,363.49 | 258 |
| 2025-12-26 | 5,351.89 | 5,423.99 | 5,351.89 | 5,414.00 | 5,381.38 | 500 |
| 2025-12-24 | 5,327.00 | 5,327.00 | 5,327.00 | 5,327.00 | 5,294.90 | 0 |
| 2025-12-23 | 5,300.07 | 5,329.00 | 5,272.58 | 5,327.00 | 5,294.90 | 3,633 |
| 2025-12-22 | 5,228.10 | 5,300.00 | 5,228.10 | 5,268.00 | 5,236.26 | 600 |
| 2025-12-19 | 5,160.03 | 5,250.01 | 5,160.03 | 5,224.01 | 5,192.53 | 848 |
| 2025-12-18 | 5,100.00 | 5,180.00 | 5,100.00 | 5,122.00 | 5,091.14 | 3,877 |
| 2025-12-17 | 5,075.00 | 5,079.77 | 4,965.06 | 4,975.00 | 4,945.02 | 1,251 |
| 2025-12-16 | 5,110.00 | 5,154.50 | 5,100.48 | 5,152.50 | 5,121.45 | 938 |
| 2025-12-15 | 5,291.97 | 5,291.97 | 5,200.00 | 5,208.00 | 5,176.62 | 249 |
| 2025-12-11 | 5,525.00 | 5,575.00 | 5,431.00 | 5,575.00 | 5,541.41 | 217 |
| 2025-12-10 | 5,540.00 | 5,690.00 | 5,532.95 | 5,690.00 | 5,644.44 | 1,788 |
| 2025-12-09 | 5,480.01 | 5,549.99 | 5,477.90 | 5,533.20 | 5,488.90 | 340 |
| 2025-12-08 | 5,387.00 | 5,517.00 | 5,387.00 | 5,479.00 | 5,435.13 | 257 |
| 2025-12-05 | 5,450.00 | 5,460.63 | 5,370.00 | 5,370.00 | 5,327.01 | 202 |
| 2025-12-04 | 5,339.64 | 5,349.99 | 5,280.76 | 5,280.76 | 5,238.48 | 871 |
| 2025-12-03 | 5,350.00 | 5,415.00 | 5,312.00 | 5,413.00 | 5,369.66 | 429 |
| 2025-12-02 | 5,340.00 | 5,386.48 | 5,300.00 | 5,334.07 | 5,291.36 | 654 |
| 2025-12-01 | 5,300.00 | 5,310.00 | 5,271.33 | 5,282.22 | 5,239.93 | 764 |
| 2025-11-28 | 5,323.80 | 5,352.00 | 5,323.80 | 5,325.00 | 5,282.37 | 286 |
| 2025-11-27 | 5,339.47 | 5,339.47 | 5,339.47 | 5,339.47 | 5,296.72 | 0 |
| 2025-11-26 | 5,310.00 | 5,379.99 | 5,307.16 | 5,339.47 | 5,296.72 | 877 |
| 2025-11-25 | 5,220.00 | 5,249.78 | 5,100.00 | 5,236.69 | 5,194.76 | 498 |
| 2025-11-24 | 5,100.00 | 5,265.00 | 5,100.00 | 5,250.00 | 5,207.97 | 572 |
| 2025-11-21 | 5,075.00 | 5,125.00 | 4,966.50 | 5,102.98 | 5,062.12 | 1,754 |
| 2025-11-20 | 5,250.00 | 5,350.00 | 5,100.00 | 5,100.00 | 5,059.17 | 1,281 |
| 2025-11-19 | 5,102.09 | 5,195.00 | 5,102.09 | 5,150.40 | 5,109.16 | 536 |
| 2025-11-18 | 5,200.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,009.57 | 2,884 |
| 2025-11-14 | 5,176.00 | 5,256.79 | 5,070.00 | 5,208.72 | 5,167.02 | 1,385 |
| 2025-11-13 | 5,250.00 | 5,250.00 | 5,130.74 | 5,163.00 | 5,121.66 | 988 |
| 2025-11-12 | 5,387.90 | 5,388.01 | 5,329.00 | 5,330.00 | 5,287.33 | 644 |
| 2025-11-11 | 5,404.00 | 5,404.00 | 5,310.00 | 5,335.01 | 5,292.30 | 2,724 |
| 2025-11-10 | 5,432.00 | 5,435.00 | 5,383.00 | 5,434.16 | 5,390.65 | 419 |
| 2025-11-07 | 5,318.00 | 5,318.00 | 5,127.38 | 5,286.73 | 5,244.40 | 3,135 |
| 2025-11-06 | 5,470.00 | 5,472.00 | 5,355.01 | 5,380.00 | 5,336.93 | 1,442 |
| 2025-11-05 | 5,445.87 | 5,549.99 | 5,445.87 | 5,473.81 | 5,429.98 | 694 |
| 2025-11-04 | 5,704.99 | 5,704.99 | 5,531.00 | 5,531.07 | 5,486.79 | 4,233 |
| 2025-11-03 | 5,607.63 | 5,715.00 | 5,600.00 | 5,715.00 | 5,669.24 | 2,046 |
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.