Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 629.00 | 629.00 | 622.00 | 628.00 | 602.25 | 45,761,889 |
| 2024-01-22 | 633.00 | 633.00 | 623.00 | 626.00 | 600.33 | 70,829,523 |
| 2024-01-19 | 625.00 | 627.00 | 614.00 | 626.00 | 600.33 | 176,166,037 |
| 2024-01-18 | 586.00 | 589.00 | 585.00 | 588.00 | 563.89 | 36,746,623 |
| 2024-01-17 | 583.00 | 584.00 | 578.00 | 581.00 | 557.18 | 46,857,735 |
| 2024-01-16 | 581.00 | 588.00 | 579.00 | 580.00 | 556.22 | 28,889,681 |
| 2024-01-15 | 590.00 | 590.00 | 585.00 | 586.00 | 561.97 | 21,900,687 |
| 2024-01-12 | 581.00 | 588.00 | 581.00 | 584.00 | 560.06 | 17,636,558 |
| 2024-01-11 | 586.00 | 589.00 | 583.00 | 586.00 | 561.97 | 27,842,729 |
| 2024-01-10 | 581.00 | 586.00 | 580.00 | 584.00 | 560.06 | 13,708,117 |
| 2024-01-09 | 588.00 | 589.00 | 583.00 | 586.00 | 561.97 | 23,718,766 |
| 2024-01-08 | 582.00 | 585.00 | 579.00 | 583.00 | 559.10 | 19,270,119 |
| 2024-01-05 | 578.00 | 580.00 | 574.00 | 576.00 | 552.38 | 22,008,878 |
| 2024-01-04 | 580.00 | 581.00 | 577.00 | 580.00 | 556.22 | 18,063,758 |
| 2024-01-03 | 584.00 | 585.00 | 576.00 | 578.00 | 554.30 | 40,134,497 |
| 2024-01-02 | 590.00 | 593.00 | 589.00 | 593.00 | 568.69 | 27,997,826 |
| 2023-12-29 | 589.00 | 593.00 | 589.00 | 593.00 | 568.69 | 20,155,619 |
| 2023-12-28 | 592.00 | 593.00 | 589.00 | 593.00 | 568.69 | 27,152,352 |
| 2023-12-27 | 587.00 | 592.00 | 586.00 | 592.00 | 567.73 | 34,750,958 |
| 2023-12-26 | 583.00 | 586.00 | 582.00 | 586.00 | 561.97 | 17,033,926 |
| 2023-12-25 | 582.00 | 585.00 | 580.00 | 581.00 | 557.18 | 9,994,163 |
| 2023-12-22 | 582.00 | 582.00 | 579.00 | 582.00 | 558.14 | 19,328,302 |
| 2023-12-21 | 577.00 | 579.00 | 575.00 | 577.00 | 553.34 | 26,007,263 |
| 2023-12-20 | 587.00 | 587.00 | 583.00 | 585.00 | 561.01 | 38,628,249 |
| 2023-12-19 | 588.00 | 588.00 | 580.00 | 585.00 | 561.01 | 30,591,879 |
| 2023-12-18 | 579.00 | 585.00 | 577.00 | 585.00 | 561.01 | 26,938,728 |
| 2023-12-15 | 585.00 | 586.00 | 580.00 | 585.00 | 561.01 | 58,693,166 |
| 2023-12-14 | 581.00 | 582.00 | 579.00 | 582.00 | 558.14 | 40,580,966 |
| 2023-12-13 | 576.00 | 579.00 | 576.00 | 577.00 | 550.47 | 24,327,758 |
| 2023-12-12 | 580.00 | 581.00 | 575.00 | 578.00 | 551.42 | 32,856,787 |
| 2023-12-11 | 572.00 | 575.00 | 570.00 | 574.00 | 547.60 | 29,204,446 |
| 2023-12-08 | 574.00 | 577.00 | 570.00 | 570.00 | 543.79 | 39,243,978 |
| 2023-12-07 | 570.00 | 573.00 | 566.00 | 566.00 | 539.97 | 24,259,384 |
| 2023-12-06 | 568.00 | 575.00 | 568.00 | 570.00 | 543.79 | 23,116,422 |
| 2023-12-05 | 571.00 | 572.00 | 567.00 | 570.00 | 543.79 | 27,355,530 |
| 2023-12-04 | 582.00 | 582.00 | 571.00 | 574.00 | 547.60 | 29,424,299 |
| 2023-12-01 | 573.00 | 579.00 | 573.00 | 579.00 | 552.37 | 28,797,795 |
| 2023-11-30 | 576.00 | 577.00 | 570.00 | 577.00 | 550.47 | 54,365,027 |
| 2023-11-29 | 578.00 | 579.00 | 570.00 | 574.00 | 547.60 | 27,786,565 |
| 2023-11-28 | 565.00 | 576.00 | 565.00 | 575.00 | 548.56 | 26,932,029 |
| 2023-11-27 | 573.00 | 577.00 | 568.00 | 568.00 | 541.88 | 20,321,872 |
| 2023-11-24 | 577.00 | 578.00 | 574.00 | 575.00 | 548.56 | 12,503,334 |
| 2023-11-23 | 574.00 | 578.00 | 574.00 | 578.00 | 551.42 | 15,143,501 |
| 2023-11-22 | 576.00 | 579.00 | 574.00 | 577.00 | 550.47 | 23,922,047 |
| 2023-11-21 | 582.00 | 585.00 | 581.00 | 585.00 | 558.10 | 39,880,714 |
| 2023-11-20 | 576.00 | 579.00 | 575.00 | 577.00 | 550.47 | 26,606,128 |
| 2023-11-17 | 579.00 | 583.00 | 579.00 | 580.00 | 553.33 | 22,878,229 |
| 2023-11-16 | 581.00 | 583.00 | 578.00 | 583.00 | 556.19 | 31,059,487 |
| 2023-11-15 | 583.00 | 583.00 | 575.00 | 581.00 | 554.28 | 53,122,455 |
| 2023-11-14 | 576.00 | 576.00 | 571.00 | 572.00 | 545.70 | 25,366,980 |
| 2023-11-13 | 579.00 | 580.00 | 571.00 | 571.00 | 544.74 | 46,556,047 |
| 2023-11-10 | 555.00 | 557.00 | 554.00 | 557.00 | 531.38 | 14,105,575 |
| 2023-11-09 | 551.00 | 557.00 | 551.00 | 557.00 | 531.38 | 13,649,525 |
| 2023-11-08 | 550.00 | 557.00 | 550.00 | 556.00 | 530.43 | 16,780,331 |
| 2023-11-07 | 552.00 | 555.00 | 550.00 | 555.00 | 529.48 | 16,990,175 |
| 2023-11-06 | 553.00 | 556.00 | 550.00 | 550.00 | 524.71 | 31,297,186 |
| 2023-11-03 | 547.00 | 549.00 | 545.00 | 549.00 | 523.75 | 16,673,456 |
| 2023-11-02 | 536.00 | 547.00 | 535.00 | 547.00 | 521.84 | 31,075,778 |
| 2023-11-01 | 533.00 | 533.00 | 527.00 | 528.00 | 503.72 | 14,028,881 |
| 2023-10-31 | 535.00 | 535.00 | 527.00 | 529.00 | 504.67 | 28,073,280 |
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.