Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 942.00 | 948.00 | 936.00 | 944.00 | 913.04 | 44,000,914 |
| 2024-07-26 | 915.00 | 930.00 | 915.00 | 924.00 | 893.69 | 95,625,050 |
| 2024-07-23 | 963.00 | 979.00 | 956.00 | 979.00 | 946.89 | 53,439,290 |
| 2024-07-22 | 964.00 | 965.00 | 938.00 | 939.00 | 908.20 | 90,266,550 |
| 2024-07-19 | 988.00 | 995.00 | 970.00 | 970.00 | 938.18 | 110,541,544 |
| 2024-07-18 | 988.00 | 1,005.00 | 986.00 | 1,005.00 | 972.04 | 94,327,431 |
| 2024-07-17 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 996.22 | 62,390,596 |
| 2024-07-16 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,020.40 | 36,244,442 |
| 2024-07-15 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,005.89 | 44,123,104 |
| 2024-07-12 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,005.89 | 79,472,761 |
| 2024-07-11 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,044.58 | 49,304,453 |
| 2024-07-10 | 1,020.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,010.72 | 51,810,372 |
| 2024-07-09 | 1,030.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,005.89 | 54,339,957 |
| 2024-07-08 | 1,005.00 | 1,050.00 | 1,000.00 | 1,035.00 | 1,001.05 | 45,678,332 |
| 2024-07-05 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 972.04 | 21,735,614 |
| 2024-07-04 | 1,000.00 | 1,010.00 | 997.00 | 1,005.00 | 972.04 | 47,251,502 |
| 2024-07-03 | 976.00 | 979.00 | 967.00 | 979.00 | 946.89 | 25,022,531 |
| 2024-07-02 | 967.00 | 971.00 | 959.00 | 960.00 | 928.51 | 27,992,930 |
| 2024-07-01 | 968.00 | 977.00 | 965.00 | 968.00 | 936.25 | 20,936,005 |
| 2024-06-28 | 956.00 | 971.00 | 955.00 | 966.00 | 934.32 | 42,998,776 |
| 2024-06-27 | 951.00 | 961.00 | 949.00 | 960.00 | 928.51 | 41,276,086 |
| 2024-06-26 | 951.00 | 960.00 | 951.00 | 960.00 | 928.51 | 48,821,135 |
| 2024-06-25 | 925.00 | 945.00 | 923.00 | 945.00 | 914.00 | 62,079,701 |
| 2024-06-24 | 958.00 | 960.00 | 940.00 | 940.00 | 909.17 | 74,081,708 |
| 2024-06-21 | 961.00 | 978.00 | 960.00 | 970.00 | 938.18 | 97,995,843 |
| 2024-06-20 | 971.00 | 981.00 | 971.00 | 981.00 | 948.82 | 52,144,900 |
| 2024-06-19 | 953.00 | 984.00 | 953.00 | 981.00 | 948.82 | 76,684,138 |
| 2024-06-18 | 944.00 | 950.00 | 940.00 | 943.00 | 912.07 | 40,870,419 |
| 2024-06-17 | 913.00 | 925.00 | 913.00 | 921.00 | 890.79 | 28,796,529 |
| 2024-06-14 | 916.00 | 922.00 | 905.00 | 922.00 | 891.76 | 43,289,572 |
| 2024-06-13 | 923.00 | 935.00 | 911.00 | 919.00 | 888.86 | 59,656,092 |
| 2024-06-12 | 888.00 | 914.00 | 888.00 | 909.00 | 875.80 | 51,874,967 |
| 2024-06-11 | 892.00 | 895.00 | 883.00 | 883.00 | 850.75 | 57,435,637 |
| 2024-06-07 | 885.00 | 888.00 | 879.00 | 879.00 | 846.90 | 44,489,018 |
| 2024-06-06 | 893.00 | 899.00 | 885.00 | 894.00 | 861.35 | 67,300,344 |
| 2024-06-05 | 841.00 | 857.00 | 835.00 | 854.00 | 822.81 | 37,531,781 |
| 2024-06-04 | 844.00 | 851.00 | 837.00 | 839.00 | 808.36 | 31,031,104 |
| 2024-06-03 | 839.00 | 853.00 | 837.00 | 846.00 | 815.10 | 29,629,706 |
| 2024-05-31 | 838.00 | 846.00 | 821.00 | 821.00 | 791.01 | 90,177,283 |
| 2024-05-30 | 841.00 | 848.00 | 838.00 | 838.00 | 807.39 | 42,535,118 |
| 2024-05-29 | 861.00 | 868.00 | 856.00 | 857.00 | 825.70 | 51,073,346 |
| 2024-05-28 | 867.00 | 873.00 | 865.00 | 865.00 | 833.41 | 32,712,504 |
| 2024-05-27 | 872.00 | 878.00 | 866.00 | 869.00 | 837.26 | 32,691,921 |
| 2024-05-24 | 858.00 | 872.00 | 858.00 | 867.00 | 835.33 | 37,353,467 |
| 2024-05-23 | 875.00 | 877.00 | 867.00 | 875.00 | 843.04 | 40,771,207 |
| 2024-05-22 | 845.00 | 865.00 | 843.00 | 864.00 | 832.44 | 40,904,357 |
| 2024-05-21 | 830.00 | 841.00 | 830.00 | 841.00 | 810.28 | 20,548,110 |
| 2024-05-20 | 834.00 | 838.00 | 822.00 | 835.00 | 804.50 | 30,148,330 |
| 2024-05-17 | 848.00 | 848.00 | 834.00 | 835.00 | 804.50 | 27,855,719 |
| 2024-05-16 | 852.00 | 856.00 | 837.00 | 841.00 | 810.28 | 46,276,890 |
| 2024-05-15 | 838.00 | 844.00 | 837.00 | 839.00 | 808.36 | 41,805,778 |
| 2024-05-14 | 816.00 | 825.00 | 811.00 | 825.00 | 794.87 | 29,663,617 |
| 2024-05-13 | 823.00 | 825.00 | 818.00 | 819.00 | 789.09 | 38,146,948 |
| 2024-05-10 | 803.00 | 807.00 | 798.00 | 802.00 | 772.71 | 27,560,431 |
| 2024-05-09 | 798.00 | 802.00 | 796.00 | 796.00 | 766.93 | 22,863,681 |
| 2024-05-08 | 794.00 | 802.00 | 792.00 | 802.00 | 772.71 | 22,585,765 |
| 2024-05-07 | 797.00 | 800.00 | 792.00 | 800.00 | 770.78 | 35,917,824 |
| 2024-05-06 | 791.00 | 793.00 | 786.00 | 786.00 | 757.29 | 33,733,509 |
| 2024-05-03 | 788.00 | 788.00 | 773.00 | 780.00 | 751.51 | 31,026,748 |
| 2024-05-02 | 789.00 | 789.00 | 772.00 | 772.00 | 743.80 | 47,536,363 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 7.0000 TWD |
| 2026-06-11 | 6.0000 TWD |
| 2026-03-17 | 6.0000 TWD |
| 2025-12-11 | 5.0000 TWD |
| 2025-09-16 | 5.0000 TWD |
| 2025-06-12 | 4.5000 TWD |
| 2025-03-18 | 4.5000 TWD |
| 2024-12-12 | 3.9996 TWD |
| 2024-09-12 | 4.0001 TWD |
| 2024-06-13 | 3.4998 TWD |
| 2024-03-18 | 3.4998 TWD |
| 2023-12-14 | 3.0000 TWD |
| 2023-09-14 | 3.0000 TWD |
| 2023-06-15 | 2.7498 TWD |
| 2023-03-16 | 2.7498 TWD |
| 2022-12-15 | 2.7500 TWD |
| 2022-09-15 | 2.7500 TWD |
| 2022-06-16 | 2.7500 TWD |
| 2022-03-16 | 2.7500 TWD |
| 2021-12-16 | 2.7500 TWD |
| 2021-09-16 | 2.7500 TWD |
| 2021-06-17 | 2.5000 TWD |
| 2021-03-17 | 2.5000 TWD |
| 2020-12-17 | 2.5000 TWD |
| 2020-09-17 | 2.5000 TWD |
| 2020-06-18 | 2.5000 TWD |
| 2020-03-19 | 2.5000 TWD |
| 2019-12-19 | 2.5000 TWD |
| 2019-09-19 | 2.0000 TWD |
| 2019-06-24 | 8.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.