Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 500.00 | 502.00 | 498.50 | 500.00 | 472.15 | 7,898,012 |
| 2023-05-04 | 497.00 | 499.50 | 496.00 | 498.00 | 470.26 | 13,699,933 |
| 2023-05-03 | 496.00 | 498.00 | 495.00 | 496.00 | 468.37 | 12,694,698 |
| 2023-05-02 | 500.00 | 502.00 | 496.50 | 501.00 | 473.09 | 17,142,380 |
| 2023-04-28 | 498.50 | 502.00 | 498.00 | 502.00 | 474.04 | 38,812,949 |
| 2023-04-27 | 491.00 | 495.00 | 489.00 | 493.50 | 466.01 | 34,149,043 |
| 2023-04-26 | 498.00 | 498.50 | 491.00 | 491.50 | 464.12 | 33,174,539 |
| 2023-04-25 | 504.00 | 505.00 | 498.00 | 498.00 | 470.26 | 40,916,105 |
| 2023-04-24 | 505.00 | 510.00 | 504.00 | 507.00 | 478.76 | 17,579,661 |
| 2023-04-21 | 520.00 | 520.00 | 510.00 | 511.00 | 482.54 | 25,440,179 |
| 2023-04-20 | 512.00 | 516.00 | 510.00 | 513.00 | 484.43 | 21,002,685 |
| 2023-04-19 | 517.00 | 518.00 | 509.00 | 510.00 | 481.59 | 23,209,923 |
| 2023-04-18 | 518.00 | 520.00 | 514.00 | 515.00 | 486.31 | 15,687,059 |
| 2023-04-17 | 519.00 | 520.00 | 514.00 | 520.00 | 491.04 | 17,895,837 |
| 2023-04-14 | 516.00 | 520.00 | 513.00 | 516.00 | 487.26 | 21,174,653 |
| 2023-04-13 | 515.00 | 517.00 | 510.00 | 510.00 | 481.59 | 27,501,436 |
| 2023-04-12 | 523.00 | 524.00 | 517.00 | 520.00 | 491.04 | 24,772,925 |
| 2023-04-11 | 522.00 | 527.00 | 522.00 | 524.00 | 494.81 | 23,087,326 |
| 2023-04-10 | 533.00 | 533.00 | 528.00 | 529.00 | 499.54 | 8,203,168 |
| 2023-04-07 | 535.00 | 535.00 | 529.00 | 531.00 | 501.42 | 11,114,272 |
| 2023-04-06 | 530.00 | 531.00 | 526.00 | 530.00 | 500.48 | 26,706,549 |
| 2023-03-31 | 538.00 | 538.00 | 532.00 | 533.00 | 503.31 | 24,324,776 |
| 2023-03-30 | 536.00 | 537.00 | 531.00 | 535.00 | 505.20 | 20,380,650 |
| 2023-03-29 | 533.00 | 533.00 | 525.00 | 530.00 | 500.48 | 17,620,195 |
| 2023-03-28 | 525.00 | 530.00 | 524.00 | 525.00 | 495.76 | 18,327,556 |
| 2023-03-27 | 533.00 | 536.00 | 531.00 | 531.00 | 501.42 | 17,170,557 |
| 2023-03-24 | 536.00 | 539.00 | 535.00 | 539.00 | 508.98 | 22,963,771 |
| 2023-03-23 | 528.00 | 539.00 | 528.00 | 538.00 | 508.03 | 28,614,856 |
| 2023-03-22 | 524.00 | 533.00 | 524.00 | 533.00 | 503.31 | 45,681,056 |
| 2023-03-21 | 515.00 | 517.00 | 512.00 | 517.00 | 488.20 | 18,519,120 |
| 2023-03-20 | 517.00 | 518.00 | 510.00 | 512.00 | 483.48 | 12,752,221 |
| 2023-03-17 | 516.00 | 518.00 | 513.00 | 518.00 | 489.15 | 35,872,881 |
| 2023-03-16 | 505.00 | 510.00 | 504.00 | 505.00 | 476.87 | 23,325,664 |
| 2023-03-15 | 515.00 | 516.00 | 510.00 | 511.00 | 479.94 | 24,080,361 |
| 2023-03-14 | 511.00 | 514.00 | 510.00 | 510.00 | 479.00 | 26,599,476 |
| 2023-03-13 | 513.00 | 518.00 | 509.00 | 516.00 | 484.64 | 22,568,740 |
| 2023-03-10 | 515.00 | 516.00 | 511.00 | 513.00 | 481.82 | 25,572,403 |
| 2023-03-09 | 525.00 | 526.00 | 522.00 | 522.00 | 490.27 | 25,639,391 |
| 2023-03-08 | 521.00 | 523.00 | 518.00 | 521.00 | 489.33 | 27,077,587 |
| 2023-03-07 | 521.00 | 526.00 | 519.00 | 524.00 | 492.15 | 27,650,283 |
| 2023-03-06 | 520.00 | 524.00 | 517.00 | 521.00 | 489.33 | 24,741,125 |
| 2023-03-03 | 524.00 | 525.00 | 516.00 | 516.00 | 484.64 | 24,117,189 |
| 2023-03-02 | 519.00 | 520.00 | 515.00 | 519.00 | 487.45 | 18,017,085 |
| 2023-03-01 | 504.00 | 522.00 | 504.00 | 522.00 | 490.27 | 45,971,058 |
| 2023-02-24 | 524.00 | 525.00 | 511.00 | 511.00 | 479.94 | 48,372,303 |
| 2023-02-23 | 512.00 | 521.00 | 510.00 | 518.00 | 486.52 | 26,801,677 |
| 2023-02-22 | 506.00 | 509.00 | 505.00 | 507.00 | 476.18 | 26,578,867 |
| 2023-02-21 | 515.00 | 517.00 | 513.00 | 516.00 | 484.64 | 15,097,509 |
| 2023-02-20 | 514.00 | 519.00 | 511.00 | 517.00 | 485.58 | 21,181,235 |
| 2023-02-17 | 524.00 | 524.00 | 516.00 | 518.00 | 486.52 | 29,673,053 |
| 2023-02-16 | 528.00 | 531.00 | 524.00 | 528.00 | 495.91 | 33,509,968 |
| 2023-02-15 | 526.00 | 532.00 | 522.00 | 525.00 | 493.09 | 66,068,713 |
| 2023-02-14 | 544.00 | 546.00 | 543.00 | 545.00 | 511.87 | 23,855,974 |
| 2023-02-13 | 544.00 | 544.00 | 538.00 | 541.00 | 508.12 | 23,903,151 |
| 2023-02-10 | 544.00 | 546.00 | 541.00 | 545.00 | 511.87 | 30,445,088 |
| 2023-02-09 | 540.00 | 540.00 | 536.00 | 540.00 | 507.18 | 22,311,345 |
| 2023-02-08 | 538.00 | 540.00 | 534.00 | 540.00 | 507.18 | 37,633,169 |
| 2023-02-07 | 524.00 | 528.00 | 522.00 | 523.00 | 491.21 | 24,362,116 |
| 2023-02-06 | 532.00 | 533.00 | 526.00 | 526.00 | 494.03 | 32,208,918 |
| 2023-02-03 | 540.00 | 542.00 | 536.00 | 542.00 | 509.06 | 34,156,234 |
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.