Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,818.85 | 7,818.85 | 7,594.62 | 7,638.82 | 7,638.82 | 1,866 |
| 2026-10-15 | 7,692.09 | 7,796.00 | 7,585.01 | 7,776.92 | 7,776.92 | 1,622 |
| 2026-10-14 | 8,100.00 | 8,145.00 | 7,933.00 | 7,969.65 | 7,969.65 | 2,580 |
| 2026-10-13 | 8,125.00 | 8,182.23 | 8,100.00 | 8,175.60 | 8,175.60 | 1,260 |
| 2026-10-12 | 8,250.00 | 8,254.00 | 8,130.00 | 8,130.00 | 8,130.00 | 820 |
| 2026-10-09 | 8,336.95 | 8,354.99 | 8,290.00 | 8,339.99 | 8,339.99 | 1,294 |
| 2026-10-08 | 8,446.76 | 8,479.99 | 8,249.85 | 8,301.18 | 8,301.18 | 1,869 |
| 2026-10-07 | 8,539.00 | 8,564.61 | 8,475.00 | 8,505.00 | 8,505.00 | 1,868 |
| 2026-10-06 | 8,765.59 | 8,765.59 | 8,661.01 | 8,669.30 | 8,669.30 | 2,136 |
| 2026-10-05 | 8,658.38 | 8,807.00 | 8,628.73 | 8,798.57 | 8,798.57 | 5,968 |
| 2026-10-02 | 8,465.00 | 8,620.99 | 8,465.00 | 8,620.71 | 8,620.71 | 3,235 |
| 2026-10-01 | 8,260.00 | 8,445.11 | 8,247.00 | 8,390.00 | 8,390.00 | 4,113 |
| 2026-09-30 | 8,298.64 | 8,344.99 | 8,206.00 | 8,286.78 | 8,286.78 | 6,175 |
| 2026-09-29 | 8,100.00 | 8,309.99 | 8,060.00 | 8,268.67 | 8,268.67 | 2,195 |
| 2026-09-28 | 8,004.76 | 8,140.00 | 7,920.00 | 8,117.83 | 8,117.83 | 6,918 |
| 2026-09-25 | 8,018.00 | 8,052.87 | 7,965.00 | 7,993.90 | 7,993.90 | 2,727 |
| 2026-09-24 | 7,792.00 | 7,994.01 | 7,792.00 | 7,984.75 | 7,984.75 | 4,518 |
| 2026-09-23 | 7,839.00 | 7,868.00 | 7,800.00 | 7,842.75 | 7,842.75 | 5,154 |
| 2026-09-22 | 7,646.99 | 7,796.00 | 7,646.99 | 7,796.00 | 7,796.00 | 2,612 |
| 2026-09-21 | 7,503.00 | 7,665.00 | 7,503.00 | 7,645.01 | 7,645.01 | 596 |
| 2026-09-18 | 7,390.00 | 7,450.00 | 7,376.06 | 7,426.94 | 7,426.94 | 5,216 |
Page 1 of 1 · 21 trading days
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.