Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 531.00 | 534.00 | 528.00 | 532.00 | 507.53 | 23,299,422 |
| 2023-10-27 | 534.00 | 536.00 | 532.00 | 533.00 | 508.49 | 17,050,787 |
| 2023-10-26 | 530.00 | 535.00 | 530.00 | 531.00 | 506.58 | 31,682,955 |
| 2023-10-25 | 544.00 | 551.00 | 544.00 | 544.00 | 518.98 | 17,137,199 |
| 2023-10-24 | 543.00 | 546.00 | 540.00 | 544.00 | 518.98 | 15,761,516 |
| 2023-10-23 | 552.00 | 553.00 | 543.00 | 544.00 | 518.98 | 24,172,637 |
| 2023-10-20 | 549.00 | 556.00 | 546.00 | 556.00 | 530.43 | 49,143,932 |
| 2023-10-19 | 540.00 | 548.00 | 540.00 | 546.00 | 520.89 | 26,999,255 |
| 2023-10-18 | 549.00 | 549.00 | 540.00 | 540.00 | 515.17 | 28,848,123 |
| 2023-10-17 | 550.00 | 552.00 | 548.00 | 551.00 | 525.66 | 19,462,529 |
| 2023-10-16 | 546.00 | 547.00 | 542.00 | 545.00 | 519.94 | 21,867,048 |
| 2023-10-13 | 550.00 | 554.00 | 548.00 | 553.00 | 527.57 | 34,704,924 |
| 2023-10-12 | 545.00 | 550.00 | 544.00 | 550.00 | 524.71 | 36,350,241 |
| 2023-10-11 | 542.00 | 544.00 | 540.00 | 544.00 | 518.98 | 61,670,562 |
| 2023-10-06 | 530.00 | 533.00 | 529.00 | 532.00 | 507.53 | 16,160,314 |
| 2023-10-05 | 523.00 | 529.00 | 523.00 | 528.00 | 503.72 | 25,749,184 |
| 2023-10-04 | 521.00 | 523.00 | 519.00 | 520.00 | 496.09 | 29,808,729 |
| 2023-10-03 | 528.00 | 533.00 | 528.00 | 529.00 | 504.67 | 17,601,440 |
| 2023-10-02 | 530.00 | 534.00 | 528.00 | 533.00 | 508.49 | 26,891,996 |
| 2023-09-28 | 523.00 | 525.00 | 520.00 | 523.00 | 498.95 | 28,350,350 |
| 2023-09-27 | 517.00 | 523.00 | 516.00 | 522.00 | 497.99 | 18,655,088 |
| 2023-09-26 | 521.00 | 524.00 | 519.00 | 519.00 | 495.13 | 29,064,997 |
| 2023-09-25 | 522.00 | 529.00 | 522.00 | 525.00 | 500.86 | 20,583,374 |
| 2023-09-22 | 523.00 | 525.00 | 522.00 | 522.00 | 497.99 | 33,499,481 |
| 2023-09-21 | 530.00 | 531.00 | 526.00 | 527.00 | 502.76 | 35,984,810 |
| 2023-09-20 | 536.00 | 538.00 | 535.00 | 535.00 | 510.40 | 28,098,535 |
| 2023-09-19 | 539.00 | 543.00 | 538.00 | 538.00 | 513.26 | 21,099,739 |
| 2023-09-18 | 548.00 | 549.00 | 540.00 | 540.00 | 515.17 | 40,148,161 |
| 2023-09-15 | 549.00 | 558.00 | 547.00 | 558.00 | 532.34 | 44,681,949 |
| 2023-09-14 | 544.00 | 550.00 | 543.00 | 550.00 | 524.71 | 18,377,284 |
| 2023-09-13 | 545.00 | 548.00 | 541.00 | 541.00 | 513.26 | 16,836,487 |
| 2023-09-12 | 536.00 | 545.00 | 536.00 | 544.00 | 516.10 | 17,135,765 |
| 2023-09-11 | 539.00 | 540.00 | 536.00 | 536.00 | 508.52 | 15,540,773 |
| 2023-09-08 | 535.00 | 540.00 | 535.00 | 539.00 | 511.36 | 16,702,110 |
| 2023-09-07 | 546.00 | 548.00 | 542.00 | 542.00 | 514.21 | 22,610,385 |
| 2023-09-06 | 556.00 | 556.00 | 550.00 | 550.00 | 521.80 | 14,442,757 |
| 2023-09-05 | 553.00 | 555.00 | 550.00 | 552.00 | 523.69 | 14,337,041 |
| 2023-09-04 | 549.00 | 557.00 | 549.00 | 557.00 | 528.44 | 9,772,925 |
| 2023-09-01 | 543.00 | 553.00 | 543.00 | 548.00 | 519.90 | 15,194,921 |
| 2023-08-31 | 553.00 | 556.00 | 548.00 | 549.00 | 520.85 | 47,265,347 |
| 2023-08-30 | 558.00 | 560.00 | 554.00 | 555.00 | 526.54 | 18,674,649 |
| 2023-08-29 | 551.00 | 553.00 | 546.00 | 552.00 | 523.69 | 10,969,386 |
| 2023-08-28 | 547.00 | 553.00 | 547.00 | 549.00 | 520.85 | 9,384,631 |
| 2023-08-25 | 549.00 | 551.00 | 546.00 | 546.00 | 518.00 | 25,782,760 |
| 2023-08-24 | 563.00 | 564.00 | 558.00 | 564.00 | 535.08 | 24,409,517 |
| 2023-08-23 | 546.00 | 552.00 | 544.00 | 552.00 | 523.69 | 21,701,684 |
| 2023-08-22 | 544.00 | 544.00 | 538.00 | 541.00 | 513.26 | 14,853,796 |
| 2023-08-21 | 544.00 | 544.00 | 534.00 | 537.00 | 509.46 | 18,313,588 |
| 2023-08-18 | 540.00 | 544.00 | 539.00 | 539.00 | 511.36 | 19,582,982 |
| 2023-08-17 | 540.00 | 546.00 | 537.00 | 544.00 | 516.10 | 24,070,209 |
| 2023-08-16 | 541.00 | 543.00 | 536.00 | 542.00 | 514.21 | 29,612,963 |
| 2023-08-15 | 543.00 | 545.00 | 540.00 | 542.00 | 514.21 | 16,341,396 |
| 2023-08-14 | 540.00 | 543.00 | 537.00 | 541.00 | 513.26 | 24,728,477 |
| 2023-08-11 | 556.00 | 558.00 | 546.00 | 546.00 | 518.00 | 24,816,095 |
| 2023-08-10 | 552.00 | 554.00 | 550.00 | 551.00 | 522.75 | 18,884,431 |
| 2023-08-09 | 550.00 | 557.00 | 550.00 | 554.00 | 525.59 | 15,088,059 |
| 2023-08-08 | 558.00 | 558.00 | 551.00 | 552.00 | 523.69 | 21,167,596 |
| 2023-08-07 | 558.00 | 561.00 | 556.00 | 558.00 | 529.39 | 15,607,870 |
| 2023-08-04 | 556.00 | 560.00 | 552.00 | 554.00 | 525.59 | 29,320,685 |
| 2023-08-02 | 567.00 | 569.00 | 558.00 | 561.00 | 532.23 | 34,495,766 |
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.