Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 797.00 | 802.00 | 790.00 | 790.00 | 761.15 | 41,627,249 |
| 2024-04-29 | 790.00 | 795.00 | 787.00 | 795.00 | 765.96 | 30,704,200 |
| 2024-04-26 | 788.00 | 789.00 | 782.00 | 782.00 | 753.44 | 34,721,905 |
| 2024-04-25 | 770.00 | 774.00 | 765.00 | 766.00 | 738.02 | 30,492,037 |
| 2024-04-24 | 770.00 | 785.00 | 769.00 | 783.00 | 754.40 | 41,652,749 |
| 2024-04-23 | 761.00 | 761.00 | 752.00 | 754.00 | 726.46 | 32,067,682 |
| 2024-04-22 | 740.00 | 757.00 | 740.00 | 742.00 | 714.90 | 52,354,944 |
| 2024-04-19 | 769.00 | 770.00 | 746.00 | 750.00 | 722.61 | 143,868,560 |
| 2024-04-18 | 796.00 | 810.00 | 792.00 | 804.00 | 774.64 | 45,765,617 |
| 2024-04-17 | 798.00 | 808.00 | 793.00 | 804.00 | 774.64 | 36,616,351 |
| 2024-04-16 | 802.00 | 803.00 | 785.00 | 788.00 | 759.22 | 54,120,813 |
| 2024-04-15 | 804.00 | 812.00 | 803.00 | 806.00 | 776.56 | 41,251,141 |
| 2024-04-12 | 823.00 | 826.00 | 817.00 | 818.00 | 788.12 | 32,473,155 |
| 2024-04-11 | 811.00 | 820.00 | 811.00 | 820.00 | 790.05 | 27,772,972 |
| 2024-04-10 | 815.00 | 819.00 | 810.00 | 815.00 | 785.23 | 31,109,466 |
| 2024-04-09 | 795.00 | 820.00 | 792.00 | 819.00 | 789.09 | 61,642,573 |
| 2024-04-08 | 789.00 | 792.00 | 783.00 | 783.00 | 754.40 | 40,567,580 |
| 2024-04-03 | 783.00 | 785.00 | 778.00 | 780.00 | 751.51 | 32,909,892 |
| 2024-04-02 | 784.00 | 790.00 | 783.00 | 790.00 | 761.15 | 42,219,075 |
| 2024-04-01 | 783.00 | 783.00 | 769.00 | 770.00 | 741.88 | 22,348,250 |
| 2024-03-29 | 769.00 | 781.00 | 768.00 | 779.00 | 750.55 | 20,212,820 |
| 2024-03-28 | 774.00 | 776.00 | 768.00 | 769.00 | 740.91 | 28,393,398 |
| 2024-03-27 | 785.00 | 785.00 | 779.00 | 779.00 | 750.55 | 19,732,209 |
| 2024-03-26 | 788.00 | 792.00 | 776.00 | 782.00 | 753.44 | 43,103,294 |
| 2024-03-25 | 783.00 | 788.00 | 779.00 | 780.00 | 751.51 | 21,223,414 |
| 2024-03-22 | 788.00 | 789.00 | 775.00 | 785.00 | 756.33 | 32,629,749 |
| 2024-03-21 | 773.00 | 784.00 | 772.00 | 784.00 | 755.37 | 47,759,094 |
| 2024-03-20 | 764.00 | 769.00 | 752.00 | 758.00 | 730.32 | 48,788,389 |
| 2024-03-19 | 758.00 | 765.00 | 755.00 | 762.00 | 734.17 | 32,078,900 |
| 2024-03-18 | 754.00 | 765.00 | 754.00 | 764.00 | 736.10 | 46,006,400 |
| 2024-03-15 | 771.00 | 777.00 | 753.00 | 753.00 | 722.13 | 80,580,846 |
| 2024-03-14 | 779.00 | 785.00 | 770.00 | 784.00 | 751.85 | 48,964,017 |
| 2024-03-13 | 785.00 | 785.00 | 777.00 | 779.00 | 747.06 | 43,130,896 |
| 2024-03-12 | 757.00 | 771.00 | 754.00 | 770.00 | 738.43 | 63,336,798 |
| 2024-03-11 | 768.00 | 778.00 | 761.00 | 766.00 | 734.59 | 73,436,931 |
| 2024-03-08 | 795.00 | 796.00 | 772.00 | 784.00 | 751.85 | 98,069,174 |
| 2024-03-07 | 755.00 | 769.00 | 754.00 | 760.00 | 728.84 | 80,382,406 |
| 2024-03-06 | 718.00 | 738.00 | 717.00 | 735.00 | 704.86 | 52,464,833 |
| 2024-03-05 | 735.00 | 738.00 | 728.00 | 730.00 | 700.07 | 73,299,411 |
| 2024-03-04 | 714.00 | 725.00 | 711.00 | 725.00 | 695.27 | 97,210,112 |
| 2024-03-01 | 697.00 | 697.00 | 688.00 | 689.00 | 660.75 | 24,167,721 |
| 2024-02-29 | 691.00 | 698.00 | 688.00 | 690.00 | 661.71 | 59,337,072 |
| 2024-02-27 | 700.00 | 701.00 | 691.00 | 698.00 | 669.38 | 35,389,548 |
| 2024-02-26 | 700.00 | 700.00 | 695.00 | 698.00 | 669.38 | 29,976,379 |
| 2024-02-23 | 701.00 | 703.00 | 696.00 | 697.00 | 668.42 | 48,404,478 |
| 2024-02-22 | 695.00 | 695.00 | 685.00 | 692.00 | 663.63 | 34,269,392 |
| 2024-02-21 | 678.00 | 683.00 | 678.00 | 681.00 | 653.08 | 31,980,543 |
| 2024-02-20 | 675.00 | 688.00 | 675.00 | 687.00 | 658.83 | 31,403,730 |
| 2024-02-19 | 674.00 | 682.00 | 674.00 | 678.00 | 650.20 | 36,366,837 |
| 2024-02-16 | 697.00 | 699.00 | 683.00 | 683.00 | 655.00 | 48,963,167 |
| 2024-02-15 | 709.00 | 709.00 | 693.00 | 697.00 | 668.42 | 132,263,803 |
| 2024-02-05 | 645.00 | 647.00 | 638.00 | 646.00 | 619.51 | 48,037,344 |
| 2024-02-02 | 633.00 | 635.00 | 628.00 | 635.00 | 608.96 | 27,797,894 |
| 2024-02-01 | 625.00 | 628.00 | 619.00 | 628.00 | 602.25 | 46,924,943 |
| 2024-01-31 | 634.00 | 637.00 | 626.00 | 628.00 | 602.25 | 47,554,701 |
| 2024-01-30 | 642.00 | 647.00 | 642.00 | 642.00 | 615.68 | 40,398,877 |
| 2024-01-29 | 646.00 | 648.00 | 644.00 | 648.00 | 621.43 | 29,828,008 |
| 2024-01-26 | 644.00 | 646.00 | 639.00 | 644.00 | 617.60 | 44,103,850 |
| 2024-01-25 | 635.00 | 642.00 | 633.00 | 642.00 | 615.68 | 59,214,638 |
| 2024-01-24 | 628.00 | 630.00 | 624.00 | 627.00 | 601.29 | 29,905,121 |
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.