Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3,864.90 | 3,864.90 | 3,785.00 | 3,790.00 | 3,718.48 | 634 |
| 2024-11-14 | 3,910.00 | 3,910.00 | 3,840.00 | 3,855.50 | 3,782.75 | 3,993 |
| 2024-11-13 | 3,925.00 | 3,925.00 | 3,831.10 | 3,847.12 | 3,774.53 | 13,614 |
| 2024-11-12 | 3,933.00 | 3,954.68 | 3,900.00 | 3,950.00 | 3,875.46 | 1,678 |
| 2024-11-11 | 4,055.00 | 4,055.00 | 3,929.00 | 3,933.00 | 3,858.79 | 1,938 |
| 2024-11-08 | 4,060.00 | 4,098.00 | 4,031.01 | 4,066.00 | 3,989.28 | 3,336 |
| 2024-11-07 | 3,962.00 | 4,000.00 | 3,962.00 | 4,000.00 | 3,924.52 | 335 |
| 2024-11-06 | 3,920.00 | 3,920.00 | 3,840.00 | 3,893.00 | 3,819.54 | 1,991 |
| 2024-11-05 | 3,998.00 | 4,023.30 | 3,890.00 | 3,921.00 | 3,847.01 | 636 |
| 2024-11-04 | 3,850.02 | 3,865.00 | 3,850.02 | 3,859.02 | 3,786.20 | 1,068 |
| 2024-11-01 | 3,820.00 | 3,964.99 | 3,820.00 | 3,947.28 | 3,872.80 | 4,485 |
| 2024-10-31 | 3,849.98 | 3,849.98 | 3,760.00 | 3,820.00 | 3,747.92 | 620 |
| 2024-10-30 | 3,910.02 | 3,979.99 | 3,890.01 | 3,978.51 | 3,903.44 | 570 |
| 2024-10-29 | 3,950.00 | 3,988.00 | 3,910.01 | 3,987.99 | 3,912.74 | 3,386 |
| 2024-10-28 | 4,035.00 | 4,035.00 | 3,900.00 | 3,902.05 | 3,828.42 | 6,107 |
| 2024-10-25 | 4,010.00 | 4,100.40 | 4,000.00 | 4,065.00 | 3,988.29 | 4,904 |
| 2024-10-24 | 3,936.00 | 3,955.00 | 3,936.00 | 3,953.97 | 3,879.36 | 693 |
| 2024-10-23 | 3,950.00 | 4,049.14 | 3,936.01 | 3,970.00 | 3,895.09 | 1,318 |
| 2024-10-22 | 3,979.99 | 3,979.99 | 3,927.00 | 3,960.99 | 3,886.25 | 4,676 |
| 2024-10-21 | 4,026.99 | 4,050.00 | 4,000.00 | 4,039.97 | 3,963.74 | 717 |
| 2024-10-18 | 4,087.03 | 4,087.03 | 3,980.02 | 4,000.00 | 3,924.52 | 1,584 |
| 2024-10-17 | 4,070.00 | 4,229.97 | 4,066.00 | 4,118.66 | 4,040.94 | 5,037 |
| 2024-10-16 | 3,713.50 | 3,787.62 | 3,713.50 | 3,734.00 | 3,663.54 | 1,958 |
| 2024-10-15 | 3,771.49 | 3,780.00 | 3,650.42 | 3,680.48 | 3,611.03 | 1,392 |
| 2024-10-14 | 3,706.44 | 3,740.00 | 3,706.44 | 3,733.53 | 3,663.08 | 985 |
| 2024-10-11 | 3,642.95 | 3,691.00 | 3,642.95 | 3,688.00 | 3,618.41 | 486 |
| 2024-10-10 | 3,639.00 | 3,639.00 | 3,620.01 | 3,620.01 | 3,551.70 | 164 |
| 2024-10-09 | 3,655.03 | 3,655.03 | 3,550.00 | 3,642.99 | 3,574.25 | 762 |
| 2024-10-08 | 3,600.00 | 3,610.00 | 3,573.34 | 3,584.00 | 3,516.37 | 247 |
| 2024-10-07 | 3,599.94 | 3,599.94 | 3,497.99 | 3,542.00 | 3,475.16 | 17,073 |
| 2024-10-04 | 3,425.00 | 3,474.28 | 3,400.00 | 3,474.28 | 3,408.72 | 740 |
| 2024-10-03 | 3,493.31 | 3,510.00 | 3,492.42 | 3,492.42 | 3,426.52 | 1,185 |
| 2024-10-02 | 3,360.00 | 3,390.00 | 3,267.01 | 3,390.00 | 3,326.03 | 369 |
| 2024-09-30 | 3,450.00 | 3,450.00 | 3,385.00 | 3,396.67 | 3,332.58 | 534 |
| 2024-09-27 | 3,620.00 | 3,620.00 | 3,485.00 | 3,500.00 | 3,433.96 | 604 |
| 2024-09-26 | 3,616.22 | 3,685.00 | 3,587.53 | 3,660.00 | 3,590.94 | 1,818 |
| 2024-09-25 | 3,500.02 | 3,601.12 | 3,500.02 | 3,564.36 | 3,497.10 | 2,415 |
| 2024-09-24 | 3,410.02 | 3,527.00 | 3,410.02 | 3,527.00 | 3,460.45 | 2,416 |
| 2024-09-23 | 3,345.02 | 3,416.11 | 3,345.02 | 3,395.00 | 3,330.94 | 408 |
| 2024-09-20 | 3,343.65 | 3,399.98 | 3,343.65 | 3,384.88 | 3,321.01 | 520 |
| 2024-09-19 | 3,270.00 | 3,423.70 | 3,270.00 | 3,404.01 | 3,339.78 | 2,219 |
| 2024-09-18 | 3,226.00 | 3,276.30 | 3,223.00 | 3,238.40 | 3,177.29 | 2,529 |
| 2024-09-17 | 3,329.99 | 3,329.99 | 3,208.00 | 3,208.00 | 3,147.47 | 76 |
| 2024-09-13 | 3,337.00 | 3,355.36 | 3,330.94 | 3,330.94 | 3,268.09 | 114 |
| 2024-09-12 | 3,334.50 | 3,393.00 | 3,278.90 | 3,330.00 | 3,267.16 | 1,613 |
| 2024-09-11 | 3,239.72 | 3,350.00 | 3,239.72 | 3,346.27 | 3,273.60 | 2,309 |
| 2024-09-10 | 3,210.99 | 3,250.00 | 3,200.00 | 3,250.00 | 3,179.42 | 49 |
| 2024-09-09 | 3,196.00 | 3,215.00 | 3,196.00 | 3,215.00 | 3,145.18 | 169 |
| 2024-09-06 | 3,240.00 | 3,240.00 | 3,130.00 | 3,149.98 | 3,081.57 | 1,996 |
| 2024-09-05 | 3,240.00 | 3,270.00 | 3,195.03 | 3,252.45 | 3,181.82 | 681 |
| 2024-09-04 | 3,213.00 | 3,249.98 | 3,198.13 | 3,198.13 | 3,128.67 | 678 |
| 2024-09-03 | 3,285.00 | 3,285.00 | 3,160.12 | 3,171.45 | 3,102.57 | 1,415 |
| 2024-09-02 | 3,359.99 | 3,359.99 | 3,359.99 | 3,359.99 | 3,287.02 | 13 |
| 2024-08-30 | 3,382.00 | 3,398.91 | 3,335.00 | 3,355.90 | 3,283.02 | 1,477 |
| 2024-08-29 | 3,393.33 | 3,425.00 | 3,330.01 | 3,350.00 | 3,277.25 | 1,880 |
| 2024-08-28 | 3,310.00 | 3,360.00 | 3,258.50 | 3,350.00 | 3,277.25 | 4,600 |
| 2024-08-27 | 3,230.99 | 3,363.12 | 3,230.99 | 3,363.12 | 3,290.08 | 2,486 |
| 2024-08-26 | 3,267.00 | 3,300.00 | 3,265.00 | 3,265.00 | 3,194.09 | 387 |
| 2024-08-23 | 3,247.00 | 3,289.99 | 3,247.00 | 3,268.00 | 3,197.03 | 425 |
| 2024-08-22 | 3,317.32 | 3,320.99 | 3,220.81 | 3,240.00 | 3,169.64 | 187 |
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.