Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,516.00 | 4,540.80 | 4,507.00 | 4,507.00 | 4,459.77 | 370 |
| 2025-08-06 | 4,333.81 | 4,333.81 | 4,268.27 | 4,311.91 | 4,266.73 | 502 |
| 2025-08-05 | 4,450.00 | 4,450.00 | 4,345.00 | 4,371.00 | 4,325.20 | 644 |
| 2025-08-04 | 4,475.00 | 4,502.00 | 4,462.00 | 4,500.00 | 4,452.85 | 799 |
| 2025-08-01 | 4,525.99 | 4,525.99 | 4,375.01 | 4,431.01 | 4,384.58 | 1,375 |
| 2025-07-31 | 4,606.01 | 4,606.01 | 4,535.64 | 4,558.31 | 4,510.54 | 2,431 |
| 2025-07-30 | 4,594.00 | 4,594.00 | 4,551.00 | 4,572.50 | 4,524.59 | 433 |
| 2025-07-29 | 4,546.00 | 4,583.00 | 4,528.00 | 4,530.00 | 4,482.53 | 398 |
| 2025-07-28 | 4,567.00 | 4,567.00 | 4,520.01 | 4,542.00 | 4,494.40 | 4,644 |
| 2025-07-25 | 4,514.50 | 4,567.00 | 4,514.50 | 4,555.00 | 4,507.27 | 474 |
| 2025-07-24 | 4,451.11 | 4,481.00 | 4,429.41 | 4,472.00 | 4,425.14 | 1,179 |
| 2025-07-23 | 4,380.10 | 4,451.11 | 4,380.10 | 4,451.11 | 4,404.47 | 3,120 |
| 2025-07-22 | 4,413.00 | 4,413.00 | 4,361.59 | 4,380.09 | 4,334.19 | 1,133 |
| 2025-07-21 | 4,508.00 | 4,522.00 | 4,474.00 | 4,474.00 | 4,427.12 | 646 |
| 2025-07-18 | 4,586.49 | 4,586.49 | 4,471.00 | 4,498.01 | 4,450.88 | 585 |
| 2025-07-17 | 4,630.59 | 4,671.76 | 4,565.00 | 4,614.06 | 4,565.71 | 2,032 |
| 2025-07-16 | 4,450.00 | 4,494.00 | 4,397.00 | 4,492.52 | 4,445.44 | 1,779 |
| 2025-07-15 | 4,350.00 | 4,479.00 | 4,350.00 | 4,469.54 | 4,422.70 | 3,563 |
| 2025-07-14 | 4,298.00 | 4,305.00 | 4,276.49 | 4,305.00 | 4,259.89 | 416 |
| 2025-07-11 | 4,330.00 | 4,349.96 | 4,298.94 | 4,298.94 | 4,253.89 | 2,313 |
| 2025-07-10 | 4,350.00 | 4,350.00 | 4,266.00 | 4,284.80 | 4,239.90 | 2,827 |
| 2025-07-09 | 4,266.58 | 4,345.00 | 4,266.58 | 4,337.24 | 4,291.79 | 212 |
| 2025-07-08 | 4,400.00 | 4,400.00 | 4,259.50 | 4,259.50 | 4,214.87 | 1,138 |
| 2025-07-07 | 4,312.00 | 4,312.00 | 4,250.00 | 4,272.90 | 4,228.12 | 767 |
| 2025-07-04 | 4,130.01 | 4,130.01 | 4,130.01 | 4,130.01 | 4,086.73 | 20 |
| 2025-07-03 | 4,382.00 | 4,420.00 | 4,382.00 | 4,420.00 | 4,373.68 | 110 |
| 2025-07-02 | 4,300.00 | 4,382.70 | 4,300.00 | 4,382.70 | 4,336.77 | 1,763 |
| 2025-07-01 | 4,265.00 | 4,265.00 | 4,147.00 | 4,220.00 | 4,175.78 | 718 |
| 2025-06-30 | 4,289.99 | 4,294.00 | 4,239.00 | 4,250.00 | 4,205.46 | 618 |
| 2025-06-27 | 4,250.00 | 4,300.01 | 4,250.00 | 4,294.00 | 4,249.00 | 1,454 |
| 2025-06-26 | 4,224.27 | 4,250.00 | 4,224.27 | 4,235.54 | 4,191.16 | 3,486 |
| 2025-06-25 | 4,195.00 | 4,227.00 | 4,195.00 | 4,211.68 | 4,167.55 | 5,463 |
| 2025-06-24 | 4,080.00 | 4,179.97 | 4,080.00 | 4,175.00 | 4,131.25 | 4,145 |
| 2025-06-23 | 4,000.00 | 4,026.00 | 3,984.00 | 4,016.83 | 3,974.74 | 3,055 |
| 2025-06-20 | 4,050.00 | 4,062.50 | 4,010.00 | 4,010.00 | 3,967.98 | 2,967 |
| 2025-06-19 | 4,079.99 | 4,079.99 | 4,079.99 | 4,079.99 | 4,037.24 | 0 |
| 2025-06-18 | 4,074.00 | 4,079.99 | 4,074.00 | 4,079.99 | 4,037.24 | 74 |
| 2025-06-17 | 4,075.00 | 4,089.99 | 4,050.00 | 4,088.03 | 4,045.19 | 1,078 |
| 2025-06-16 | 4,025.00 | 4,118.63 | 4,025.00 | 4,083.11 | 4,040.32 | 374 |
| 2025-06-13 | 4,030.40 | 4,040.00 | 3,990.82 | 3,999.80 | 3,957.89 | 840 |
| 2025-06-12 | 4,012.57 | 4,078.20 | 4,000.03 | 4,078.20 | 4,035.47 | 337 |
| 2025-06-11 | 4,085.00 | 4,115.00 | 4,035.00 | 4,035.65 | 3,981.82 | 2,105 |
| 2025-06-10 | 4,013.00 | 4,063.00 | 4,013.00 | 4,040.00 | 3,986.11 | 2,465 |
| 2025-06-09 | 3,945.06 | 3,986.99 | 3,945.06 | 3,948.00 | 3,895.34 | 1,133 |
| 2025-06-06 | 3,905.00 | 3,940.00 | 3,905.00 | 3,940.00 | 3,887.45 | 143 |
| 2025-06-05 | 3,920.00 | 3,925.00 | 3,890.00 | 3,890.00 | 3,838.11 | 431 |
| 2025-06-04 | 3,870.00 | 3,909.99 | 3,870.00 | 3,900.03 | 3,848.01 | 2,183 |
| 2025-06-03 | 3,773.00 | 3,806.00 | 3,767.50 | 3,806.00 | 3,755.23 | 851 |
| 2025-06-02 | 3,700.00 | 3,748.50 | 3,700.00 | 3,748.50 | 3,698.50 | 2,043 |
| 2025-05-30 | 3,765.00 | 3,783.82 | 3,710.00 | 3,759.55 | 3,709.40 | 174 |
| 2025-05-29 | 3,830.00 | 3,830.00 | 3,800.00 | 3,810.00 | 3,759.18 | 291 |
| 2025-05-28 | 3,812.85 | 3,829.87 | 3,779.00 | 3,815.00 | 3,764.11 | 1,618 |
| 2025-05-27 | 3,745.00 | 3,806.80 | 3,745.00 | 3,806.00 | 3,755.23 | 7,898 |
| 2025-05-26 | 3,695.36 | 3,695.36 | 3,695.36 | 3,695.36 | 3,646.07 | 0 |
| 2025-05-23 | 3,700.00 | 3,705.00 | 3,650.01 | 3,695.36 | 3,646.07 | 2,136 |
| 2025-05-22 | 3,680.03 | 3,788.51 | 3,680.01 | 3,783.63 | 3,733.16 | 706 |
| 2025-05-21 | 3,708.50 | 3,767.00 | 3,665.41 | 3,710.51 | 3,661.02 | 1,700 |
| 2025-05-20 | 3,701.00 | 3,735.00 | 3,617.91 | 3,733.00 | 3,683.21 | 351 |
| 2025-05-19 | 3,700.00 | 3,737.77 | 3,694.00 | 3,720.00 | 3,670.38 | 1,309 |
| 2025-05-16 | 3,801.93 | 3,801.93 | 3,751.01 | 3,791.99 | 3,741.41 | 786 |
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.