Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4,060.00 | 4,140.00 | 4,030.01 | 4,140.00 | 4,072.13 | 220 |
| 2025-02-13 | 4,145.00 | 4,145.83 | 4,108.00 | 4,111.58 | 4,044.18 | 1,311 |
| 2025-02-12 | 4,225.00 | 4,230.00 | 4,205.00 | 4,225.25 | 4,155.98 | 231 |
| 2025-02-11 | 4,259.99 | 4,304.65 | 4,259.99 | 4,304.65 | 4,234.08 | 1,800 |
| 2025-02-10 | 4,299.98 | 4,300.00 | 4,268.00 | 4,269.94 | 4,199.94 | 4,258 |
| 2025-02-07 | 4,284.02 | 4,284.02 | 4,232.63 | 4,232.63 | 4,163.24 | 1,361 |
| 2025-02-06 | 4,273.82 | 4,293.00 | 4,270.00 | 4,271.00 | 4,200.98 | 436 |
| 2025-02-05 | 4,207.77 | 4,310.00 | 4,207.77 | 4,295.30 | 4,224.88 | 417 |
| 2025-02-04 | 4,204.70 | 4,204.70 | 4,140.00 | 4,188.00 | 4,119.34 | 1,433 |
| 2025-01-31 | 4,377.00 | 4,419.97 | 4,327.25 | 4,327.25 | 4,256.31 | 1,963 |
| 2025-01-30 | 4,280.00 | 4,300.00 | 4,225.99 | 4,300.00 | 4,229.51 | 4,524 |
| 2025-01-29 | 4,253.50 | 4,253.50 | 4,113.00 | 4,120.80 | 4,053.24 | 3,284 |
| 2025-01-28 | 4,000.75 | 4,154.98 | 3,990.00 | 4,154.00 | 4,085.90 | 3,065 |
| 2025-01-27 | 4,090.20 | 4,180.00 | 3,890.01 | 3,953.42 | 3,888.61 | 3,880 |
| 2025-01-24 | 4,570.00 | 4,570.00 | 4,489.99 | 4,494.00 | 4,420.33 | 1,496 |
| 2025-01-23 | 4,499.00 | 4,585.00 | 4,499.00 | 4,545.99 | 4,471.46 | 1,877 |
| 2025-01-22 | 4,540.00 | 4,617.71 | 4,540.00 | 4,573.09 | 4,498.12 | 3,226 |
| 2025-01-21 | 4,506.38 | 4,536.00 | 4,497.12 | 4,515.00 | 4,440.98 | 2,127 |
| 2025-01-20 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,337.70 | 0 |
| 2025-01-17 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 4,337.70 | 2,291 |
| 2025-01-16 | 4,500.00 | 4,575.35 | 4,451.00 | 4,500.00 | 4,426.23 | 4,101 |
| 2025-01-15 | 4,140.00 | 4,232.56 | 4,140.00 | 4,231.73 | 4,162.36 | 1,366 |
| 2025-01-14 | 4,205.00 | 4,205.00 | 4,080.00 | 4,140.95 | 4,073.06 | 409 |
| 2025-01-13 | 4,206.00 | 4,230.00 | 4,160.00 | 4,180.00 | 4,111.47 | 768 |
| 2025-01-10 | 4,240.00 | 4,332.00 | 4,200.00 | 4,327.00 | 4,256.06 | 4,811 |
| 2025-01-09 | 4,200.47 | 4,301.50 | 4,200.47 | 4,301.50 | 4,230.98 | 98 |
| 2025-01-08 | 4,210.02 | 4,240.81 | 4,210.02 | 4,230.00 | 4,160.65 | 254 |
| 2025-01-07 | 4,492.84 | 4,492.84 | 4,275.04 | 4,313.33 | 4,242.62 | 2,128 |
| 2025-01-06 | 4,500.00 | 4,502.00 | 4,368.84 | 4,465.01 | 4,391.81 | 971 |
| 2025-01-03 | 4,223.03 | 4,333.33 | 4,150.01 | 4,300.06 | 4,229.57 | 2,680 |
| 2025-01-02 | 4,187.36 | 4,195.00 | 4,130.00 | 4,130.00 | 4,062.29 | 275 |
| 2024-12-31 | 4,148.83 | 4,150.00 | 4,130.00 | 4,130.00 | 4,062.29 | 186 |
| 2024-12-30 | 4,062.00 | 4,150.00 | 4,062.00 | 4,139.31 | 4,071.45 | 399 |
| 2024-12-27 | 4,050.00 | 4,050.00 | 4,045.00 | 4,045.00 | 3,978.69 | 55 |
| 2024-12-26 | 4,140.00 | 4,180.48 | 4,116.00 | 4,116.00 | 4,048.52 | 215 |
| 2024-12-24 | 4,184.99 | 4,184.99 | 4,140.00 | 4,140.00 | 4,072.13 | 372 |
| 2024-12-23 | 4,020.00 | 4,211.00 | 4,019.98 | 4,185.00 | 4,116.39 | 2,490 |
| 2024-12-20 | 3,897.00 | 3,970.29 | 3,895.00 | 3,953.00 | 3,888.20 | 532 |
| 2024-12-19 | 4,006.00 | 4,015.00 | 3,960.01 | 3,999.90 | 3,934.33 | 1,766 |
| 2024-12-18 | 4,100.00 | 4,130.33 | 3,970.00 | 3,970.00 | 3,904.92 | 623 |
| 2024-12-17 | 4,060.00 | 4,081.52 | 4,000.02 | 4,042.00 | 3,975.74 | 1,585 |
| 2024-12-16 | 4,114.03 | 4,118.04 | 4,055.18 | 4,098.60 | 4,031.41 | 7,687 |
| 2024-12-13 | 4,023.88 | 4,108.66 | 3,950.00 | 4,044.00 | 3,977.70 | 4,699 |
| 2024-12-11 | 3,914.00 | 3,958.96 | 3,900.00 | 3,916.00 | 3,851.80 | 1,302 |
| 2024-12-10 | 4,012.01 | 4,102.09 | 3,846.52 | 3,853.39 | 3,780.68 | 3,115 |
| 2024-12-09 | 4,033.33 | 4,086.00 | 4,012.00 | 4,044.24 | 3,967.93 | 163 |
| 2024-12-06 | 4,109.35 | 4,109.35 | 4,060.00 | 4,080.00 | 4,003.01 | 2,355 |
| 2024-12-05 | 4,090.94 | 4,150.00 | 4,089.99 | 4,130.00 | 4,052.07 | 238 |
| 2024-12-04 | 4,050.00 | 4,099.99 | 4,030.00 | 4,082.01 | 4,004.98 | 6,357 |
| 2024-12-03 | 3,990.00 | 4,040.00 | 3,943.80 | 4,038.94 | 3,962.73 | 1,150 |
| 2024-12-02 | 3,785.20 | 3,954.25 | 3,785.20 | 3,941.00 | 3,866.63 | 1,162 |
| 2024-11-29 | 3,714.00 | 3,800.00 | 3,706.09 | 3,762.12 | 3,691.13 | 1,487 |
| 2024-11-28 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,679.24 | 8 |
| 2024-11-27 | 3,748.00 | 3,752.32 | 3,670.20 | 3,711.00 | 3,640.97 | 2,128 |
| 2024-11-26 | 3,808.00 | 3,820.00 | 3,774.90 | 3,774.90 | 3,703.67 | 412 |
| 2024-11-25 | 3,790.01 | 3,798.00 | 3,728.10 | 3,740.00 | 3,669.43 | 627 |
| 2024-11-22 | 3,937.20 | 3,937.20 | 3,900.00 | 3,900.00 | 3,826.41 | 1,225 |
| 2024-11-21 | 3,850.00 | 3,910.61 | 3,821.00 | 3,900.00 | 3,826.41 | 2,141 |
| 2024-11-20 | 3,807.00 | 3,807.00 | 3,760.02 | 3,773.00 | 3,701.80 | 97 |
| 2024-11-19 | 3,840.00 | 3,840.00 | 3,807.00 | 3,815.00 | 3,743.01 | 171 |
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.