Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5,592.98 | 5,660.00 | 5,518.01 | 5,580.00 | 5,535.32 | 667 |
| 2025-10-30 | 5,608.00 | 5,700.00 | 5,607.99 | 5,618.00 | 5,573.02 | 2,992 |
| 2025-10-29 | 5,620.00 | 5,671.00 | 5,580.00 | 5,637.53 | 5,592.39 | 8,599 |
| 2025-10-28 | 5,460.00 | 5,565.00 | 5,453.02 | 5,559.60 | 5,515.09 | 1,161 |
| 2025-10-27 | 5,500.00 | 5,507.99 | 5,440.00 | 5,499.88 | 5,455.85 | 979 |
| 2025-10-24 | 5,413.01 | 5,470.76 | 5,413.01 | 5,444.11 | 5,400.52 | 771 |
| 2025-10-23 | 5,280.00 | 5,405.00 | 5,280.00 | 5,358.62 | 5,315.72 | 173 |
| 2025-10-22 | 5,400.02 | 5,400.02 | 5,263.20 | 5,310.40 | 5,267.88 | 4,106 |
| 2025-10-21 | 5,483.76 | 5,483.76 | 5,412.01 | 5,435.19 | 5,391.67 | 3,616 |
| 2025-10-20 | 5,542.00 | 5,598.99 | 5,480.10 | 5,490.00 | 5,446.04 | 686 |
| 2025-10-17 | 5,540.00 | 5,540.00 | 5,427.76 | 5,442.49 | 5,398.92 | 1,701 |
| 2025-10-16 | 5,580.00 | 5,590.00 | 5,490.00 | 5,526.23 | 5,481.98 | 2,956 |
| 2025-10-15 | 5,595.00 | 5,662.97 | 5,594.10 | 5,650.16 | 5,604.92 | 5,335 |
| 2025-10-14 | 5,417.58 | 5,588.99 | 5,417.58 | 5,553.53 | 5,509.07 | 2,742 |
| 2025-10-13 | 5,460.00 | 5,614.50 | 5,460.00 | 5,610.02 | 5,565.10 | 10,410 |
| 2025-10-10 | 5,530.00 | 5,530.00 | 5,232.00 | 5,247.33 | 5,205.32 | 11,044 |
| 2025-10-09 | 5,570.00 | 5,570.00 | 5,483.00 | 5,510.00 | 5,465.88 | 1,305 |
| 2025-10-08 | 5,530.00 | 5,629.99 | 5,530.00 | 5,570.00 | 5,525.40 | 2,688 |
| 2025-10-07 | 5,594.00 | 5,600.00 | 5,398.00 | 5,406.00 | 5,362.72 | 1,868 |
| 2025-10-06 | 5,424.14 | 5,628.70 | 5,424.14 | 5,563.76 | 5,519.21 | 1,373 |
| 2025-10-03 | 5,400.00 | 5,450.00 | 5,353.30 | 5,389.99 | 5,346.84 | 1,251 |
| 2025-10-02 | 5,315.02 | 5,453.37 | 5,295.38 | 5,302.74 | 5,260.28 | 2,239 |
| 2025-10-01 | 5,060.00 | 5,320.00 | 5,060.00 | 5,295.00 | 5,252.61 | 3,827 |
| 2025-09-30 | 5,039.03 | 5,103.18 | 5,039.03 | 5,103.18 | 5,062.32 | 1,513 |
| 2025-09-29 | 5,062.00 | 5,062.00 | 5,036.50 | 5,039.85 | 4,999.50 | 514 |
| 2025-09-26 | 4,986.00 | 5,039.82 | 4,985.99 | 5,003.38 | 4,963.32 | 2,183 |
| 2025-09-25 | 5,100.00 | 5,116.00 | 5,000.00 | 5,116.00 | 5,075.04 | 1,647 |
| 2025-09-24 | 5,182.79 | 5,182.79 | 5,130.00 | 5,171.92 | 5,130.51 | 5,009 |
| 2025-09-23 | 5,095.03 | 5,219.99 | 5,095.03 | 5,154.11 | 5,112.84 | 1,864 |
| 2025-09-22 | 4,930.00 | 5,058.70 | 4,907.01 | 5,035.00 | 4,994.69 | 540 |
| 2025-09-19 | 4,870.00 | 4,880.00 | 4,817.79 | 4,874.01 | 4,834.99 | 932 |
| 2025-09-18 | 4,818.00 | 4,935.00 | 4,818.00 | 4,920.00 | 4,880.61 | 239 |
| 2025-09-17 | 4,799.24 | 4,818.00 | 4,772.50 | 4,818.00 | 4,779.43 | 1,646 |
| 2025-09-15 | 4,775.00 | 4,834.05 | 4,766.13 | 4,769.00 | 4,730.82 | 1,005 |
| 2025-09-12 | 4,801.74 | 4,813.00 | 4,786.00 | 4,786.00 | 4,735.85 | 93 |
| 2025-09-11 | 4,820.00 | 4,838.00 | 4,785.00 | 4,785.00 | 4,734.86 | 414 |
| 2025-09-10 | 4,825.00 | 4,903.00 | 4,824.99 | 4,838.88 | 4,788.17 | 3,142 |
| 2025-09-09 | 4,619.99 | 4,734.99 | 4,619.99 | 4,674.87 | 4,625.88 | 2,737 |
| 2025-09-08 | 4,573.99 | 4,612.00 | 4,568.03 | 4,608.00 | 4,559.71 | 1,021 |
| 2025-09-05 | 4,465.00 | 4,564.00 | 4,465.00 | 4,551.77 | 4,504.07 | 2,278 |
| 2025-09-04 | 4,333.00 | 4,400.00 | 4,333.00 | 4,400.00 | 4,353.89 | 2,061 |
| 2025-09-03 | 4,293.90 | 4,315.00 | 4,293.90 | 4,300.00 | 4,254.94 | 434 |
| 2025-09-02 | 4,273.00 | 4,283.00 | 4,240.00 | 4,269.82 | 4,225.08 | 587 |
| 2025-09-01 | 4,303.10 | 4,303.10 | 4,303.10 | 4,303.10 | 4,258.01 | 0 |
| 2025-08-29 | 4,466.48 | 4,466.48 | 4,300.00 | 4,303.10 | 4,258.01 | 753 |
| 2025-08-28 | 4,448.00 | 4,453.00 | 4,436.00 | 4,452.65 | 4,405.99 | 552 |
| 2025-08-27 | 4,429.03 | 4,464.00 | 4,429.03 | 4,464.00 | 4,417.22 | 1,604 |
| 2025-08-26 | 4,437.00 | 4,459.99 | 4,420.01 | 4,450.00 | 4,403.37 | 1,258 |
| 2025-08-25 | 4,390.00 | 4,420.01 | 4,390.00 | 4,400.00 | 4,353.89 | 198 |
| 2025-08-22 | 4,242.00 | 4,368.00 | 4,242.00 | 4,348.00 | 4,302.44 | 222 |
| 2025-08-21 | 4,287.90 | 4,290.41 | 4,260.00 | 4,268.63 | 4,223.90 | 387 |
| 2025-08-20 | 4,208.00 | 4,270.00 | 4,208.00 | 4,265.58 | 4,220.88 | 789 |
| 2025-08-19 | 4,519.69 | 4,519.69 | 4,395.00 | 4,395.00 | 4,348.95 | 1,491 |
| 2025-08-18 | 4,535.00 | 4,538.99 | 4,519.69 | 4,519.69 | 4,472.33 | 81 |
| 2025-08-15 | 4,480.00 | 4,487.01 | 4,450.02 | 4,487.01 | 4,439.99 | 690 |
| 2025-08-14 | 4,483.00 | 4,524.00 | 4,463.00 | 4,516.00 | 4,468.68 | 976 |
| 2025-08-13 | 4,513.00 | 4,575.00 | 4,493.00 | 4,502.48 | 4,455.30 | 3,028 |
| 2025-08-12 | 4,518.00 | 4,558.78 | 4,518.00 | 4,527.00 | 4,479.56 | 691 |
| 2025-08-11 | 4,500.00 | 4,574.99 | 4,500.00 | 4,537.96 | 4,490.41 | 10,020 |
| 2025-08-08 | 4,495.00 | 4,495.00 | 4,452.00 | 4,485.00 | 4,438.00 | 1,243 |
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.