Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 565.00 | 568.00 | 564.00 | 567.00 | 537.93 | 18,916,866 |
| 2023-07-31 | 575.00 | 575.00 | 560.00 | 565.00 | 536.03 | 28,409,339 |
| 2023-07-28 | 569.00 | 573.00 | 565.00 | 567.00 | 537.93 | 19,009,675 |
| 2023-07-27 | 570.00 | 570.00 | 566.00 | 569.00 | 539.82 | 13,004,888 |
| 2023-07-26 | 569.00 | 571.00 | 563.00 | 566.00 | 536.98 | 15,147,698 |
| 2023-07-25 | 561.00 | 569.00 | 561.00 | 569.00 | 539.82 | 22,767,807 |
| 2023-07-24 | 557.00 | 563.00 | 557.00 | 558.00 | 529.39 | 27,656,825 |
| 2023-07-21 | 560.00 | 563.00 | 557.00 | 560.00 | 531.28 | 52,275,128 |
| 2023-07-20 | 580.00 | 584.00 | 578.00 | 579.00 | 549.31 | 15,676,734 |
| 2023-07-19 | 584.00 | 587.00 | 579.00 | 581.00 | 551.21 | 24,909,638 |
| 2023-07-18 | 587.00 | 588.00 | 580.00 | 581.00 | 551.21 | 22,022,410 |
| 2023-07-17 | 588.00 | 591.00 | 587.00 | 591.00 | 560.69 | 14,311,753 |
| 2023-07-14 | 589.00 | 591.00 | 587.00 | 591.00 | 560.69 | 24,381,177 |
| 2023-07-13 | 587.00 | 590.00 | 585.00 | 585.00 | 555.00 | 26,878,397 |
| 2023-07-12 | 574.00 | 578.00 | 572.00 | 578.00 | 548.36 | 16,220,006 |
| 2023-07-11 | 574.00 | 577.00 | 570.00 | 577.00 | 547.41 | 18,566,571 |
| 2023-07-10 | 567.00 | 573.00 | 565.00 | 565.00 | 536.03 | 18,996,089 |
| 2023-07-07 | 565.00 | 572.00 | 563.00 | 565.00 | 536.03 | 19,858,943 |
| 2023-07-06 | 573.00 | 574.00 | 565.00 | 565.00 | 536.03 | 32,069,711 |
| 2023-07-05 | 589.00 | 589.00 | 579.00 | 582.00 | 552.16 | 15,553,503 |
| 2023-07-04 | 585.00 | 585.00 | 580.00 | 585.00 | 555.00 | 17,777,363 |
| 2023-07-03 | 578.00 | 580.00 | 576.00 | 579.00 | 549.31 | 15,118,041 |
| 2023-06-30 | 570.00 | 576.00 | 568.00 | 576.00 | 546.46 | 33,830,922 |
| 2023-06-29 | 578.00 | 580.00 | 570.00 | 573.00 | 543.62 | 18,046,268 |
| 2023-06-28 | 579.00 | 579.00 | 571.00 | 574.00 | 544.57 | 18,684,508 |
| 2023-06-27 | 570.00 | 575.00 | 569.00 | 572.00 | 542.67 | 22,447,417 |
| 2023-06-26 | 576.00 | 578.00 | 574.00 | 574.00 | 544.57 | 29,870,090 |
| 2023-06-21 | 582.00 | 585.00 | 578.00 | 581.00 | 551.21 | 23,718,735 |
| 2023-06-20 | 579.00 | 585.00 | 579.00 | 583.00 | 553.11 | 17,013,418 |
| 2023-06-19 | 583.00 | 585.00 | 582.00 | 583.00 | 553.11 | 14,883,308 |
| 2023-06-16 | 590.00 | 590.00 | 584.00 | 589.00 | 558.80 | 41,560,389 |
| 2023-06-15 | 590.00 | 593.00 | 587.00 | 591.00 | 560.69 | 29,868,798 |
| 2023-06-14 | 590.00 | 591.00 | 587.00 | 590.00 | 557.14 | 25,981,992 |
| 2023-06-13 | 593.00 | 594.00 | 589.00 | 593.00 | 559.97 | 62,671,781 |
| 2023-06-12 | 574.00 | 574.00 | 571.00 | 574.00 | 542.03 | 28,656,646 |
| 2023-06-09 | 561.00 | 566.00 | 561.00 | 565.00 | 533.53 | 19,776,199 |
| 2023-06-08 | 562.00 | 568.00 | 555.00 | 559.00 | 527.86 | 25,250,687 |
| 2023-06-07 | 561.00 | 568.00 | 560.00 | 568.00 | 536.36 | 29,091,913 |
| 2023-06-06 | 554.00 | 562.00 | 553.00 | 560.00 | 528.81 | 21,562,088 |
| 2023-06-05 | 560.00 | 560.00 | 555.00 | 555.00 | 524.09 | 17,483,804 |
| 2023-06-02 | 559.00 | 564.00 | 557.00 | 562.00 | 530.70 | 34,705,102 |
| 2023-06-01 | 550.00 | 554.00 | 550.00 | 551.00 | 520.31 | 25,257,673 |
| 2023-05-31 | 560.00 | 562.00 | 551.00 | 558.00 | 526.92 | 90,675,529 |
| 2023-05-30 | 566.00 | 568.00 | 563.00 | 566.00 | 534.47 | 47,490,594 |
| 2023-05-29 | 574.00 | 574.00 | 564.00 | 568.00 | 536.36 | 58,813,792 |
| 2023-05-26 | 568.00 | 568.00 | 563.00 | 566.00 | 534.47 | 104,924,623 |
| 2023-05-25 | 542.00 | 545.00 | 537.00 | 543.00 | 512.76 | 68,360,924 |
| 2023-05-24 | 527.00 | 528.00 | 524.00 | 525.00 | 495.76 | 22,621,221 |
| 2023-05-23 | 530.00 | 531.00 | 525.00 | 530.00 | 500.48 | 20,126,817 |
| 2023-05-22 | 532.00 | 533.00 | 529.00 | 531.00 | 501.42 | 19,037,508 |
| 2023-05-19 | 535.00 | 535.00 | 529.00 | 532.00 | 502.37 | 34,742,592 |
| 2023-05-18 | 533.00 | 536.00 | 526.00 | 530.00 | 500.48 | 46,107,848 |
| 2023-05-17 | 508.00 | 521.00 | 506.00 | 519.00 | 490.09 | 44,352,410 |
| 2023-05-16 | 503.00 | 508.00 | 500.00 | 505.00 | 476.87 | 24,052,785 |
| 2023-05-15 | 497.00 | 499.50 | 494.50 | 495.50 | 467.90 | 15,548,031 |
| 2023-05-12 | 496.00 | 500.00 | 495.00 | 496.00 | 468.37 | 20,746,928 |
| 2023-05-11 | 506.00 | 506.00 | 498.50 | 499.00 | 471.21 | 13,775,130 |
| 2023-05-10 | 508.00 | 508.00 | 500.00 | 503.00 | 474.98 | 19,385,820 |
| 2023-05-09 | 507.00 | 510.00 | 505.00 | 510.00 | 481.59 | 18,762,778 |
| 2023-05-08 | 509.00 | 509.00 | 502.00 | 504.00 | 475.93 | 11,737,287 |
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.