Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TSMN.MX stock page

Taiwan Semiconductor Manufacturing Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-153,725.493,775.003,719.503,766.003,715.771,345
2025-05-143,755.003,782.003,755.003,774.973,724.62227
2025-05-133,695.993,767.993,695.993,755.943,705.841,967
2025-05-123,644.403,696.003,644.403,655.023,606.271,685
2025-05-093,500.003,500.003,440.003,440.003,394.121,505
2025-05-083,425.003,457.973,404.993,425.003,379.32934
2025-05-073,399.663,440.003,375.003,411.653,366.14308
2025-05-063,408.013,430.013,374.003,410.633,365.14488
2025-05-053,506.003,507.513,460.003,478.003,431.61518
2025-05-023,400.013,540.003,400.013,506.403,459.632,034
2025-04-303,237.743,263.003,200.003,261.033,217.53969
2025-04-293,238.953,242.603,224.033,226.803,183.762,583
2025-04-283,218.683,218.683,159.993,188.003,145.48318
2025-04-253,189.003,227.003,177.003,213.003,170.142,517
2025-04-243,088.003,216.003,088.003,199.003,156.33534
2025-04-233,111.003,125.553,081.003,095.003,053.72469
2025-04-222,910.012,990.002,910.012,968.692,929.09581
2025-04-212,900.002,921.002,869.002,921.002,882.043,398
2025-04-163,100.003,100.002,975.002,975.002,935.323,096
2025-04-153,135.013,180.003,135.003,180.003,137.581,190
2025-04-143,200.003,250.003,120.003,131.433,089.661,027
2025-04-113,196.443,203.003,156.003,185.973,143.472,086
2025-04-103,235.733,235.733,020.003,071.533,030.561,649
2025-04-092,931.003,222.702,910.003,219.643,176.701,369
2025-04-083,100.003,100.002,910.002,911.812,872.971,675
2025-04-072,865.003,030.002,850.663,004.012,963.944,183
2025-04-043,154.103,154.112,975.003,060.003,019.183,275
2025-04-033,223.003,223.003,145.003,154.103,112.032,878
2025-04-023,434.353,439.003,424.503,439.003,393.13128
2025-04-013,384.013,440.003,384.013,412.463,366.941,609
2025-03-313,300.003,379.003,264.003,379.003,333.931,147
2025-03-283,400.003,416.003,352.003,380.003,334.92435
2025-03-273,467.903,480.003,415.003,429.393,383.65814
2025-03-263,616.013,616.013,458.003,475.763,429.40467
2025-03-253,650.113,650.113,616.013,632.503,584.053,170
2025-03-243,645.003,710.003,645.003,655.413,606.652,236
2025-03-213,550.003,580.313,550.003,570.003,522.38156
2025-03-203,565.713,597.643,560.003,571.203,523.571,389
2025-03-193,457.003,510.753,400.243,503.003,456.28753
2025-03-183,480.003,480.003,440.013,462.003,415.82564
2025-03-143,441.003,462.803,433.003,455.003,398.361,313
2025-03-133,576.003,576.003,431.903,442.733,386.291,542
2025-03-123,573.313,589.003,550.023,576.833,518.191,130
2025-03-113,558.383,558.383,449.633,476.603,419.613,908
2025-03-103,533.163,533.163,429.003,475.263,418.291,127
2025-03-073,580.003,600.003,480.003,553.993,495.73789
2025-03-063,627.003,670.013,576.013,585.003,526.232,141
2025-03-053,700.743,776.993,700.003,748.493,687.044,271
2025-03-043,649.003,784.263,649.003,730.153,669.0013,355
2025-03-033,704.023,704.023,555.003,576.043,517.4213,970
2025-02-283,657.003,730.003,655.003,688.203,627.742,624
2025-02-273,950.003,950.003,725.003,730.573,669.41810
2025-02-263,883.004,005.963,883.003,950.003,885.243,183
2025-02-253,941.533,942.003,846.253,874.763,811.241,014
2025-02-244,035.004,035.003,921.693,936.273,871.74957
2025-02-214,090.004,096.004,005.004,020.003,954.102,113
2025-02-204,050.004,081.004,047.774,059.003,992.461,761
2025-02-194,110.004,110.004,100.004,100.004,032.79129
2025-02-184,140.004,229.984,074.614,103.874,036.592,580
2025-02-174,140.004,140.004,140.004,140.004,072.1370
← NewerPage 7 of 21 · 1,258 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.