Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 538.00 | 542.00 | 537.00 | 540.00 | 507.18 | 46,523,592 |
| 2023-02-01 | 532.00 | 533.00 | 522.00 | 530.00 | 497.79 | 42,539,626 |
| 2023-01-31 | 537.00 | 538.00 | 521.00 | 522.00 | 490.27 | 79,212,272 |
| 2023-01-30 | 542.00 | 543.00 | 534.00 | 543.00 | 510.00 | 148,413,161 |
| 2023-01-17 | 504.00 | 504.00 | 499.50 | 503.00 | 472.43 | 29,443,522 |
| 2023-01-16 | 506.00 | 508.00 | 503.00 | 505.00 | 474.31 | 38,781,925 |
| 2023-01-13 | 507.00 | 509.00 | 499.00 | 500.00 | 469.61 | 81,848,755 |
| 2023-01-12 | 487.50 | 488.00 | 484.00 | 486.50 | 456.93 | 22,416,984 |
| 2023-01-11 | 487.00 | 488.00 | 482.00 | 484.50 | 455.05 | 21,749,124 |
| 2023-01-10 | 486.00 | 487.00 | 483.00 | 486.00 | 456.46 | 34,785,370 |
| 2023-01-09 | 468.00 | 481.00 | 467.50 | 481.00 | 451.76 | 49,186,355 |
| 2023-01-06 | 455.00 | 459.50 | 455.00 | 458.50 | 430.63 | 21,313,593 |
| 2023-01-05 | 459.00 | 459.50 | 455.00 | 458.50 | 430.63 | 23,972,099 |
| 2023-01-04 | 449.50 | 455.00 | 448.50 | 449.50 | 422.18 | 20,626,874 |
| 2023-01-03 | 446.00 | 453.50 | 443.00 | 453.00 | 425.47 | 15,311,364 |
| 2022-12-30 | 455.00 | 456.50 | 448.50 | 448.50 | 421.24 | 22,297,604 |
| 2022-12-29 | 444.00 | 449.50 | 442.50 | 446.00 | 418.89 | 25,596,357 |
| 2022-12-28 | 451.00 | 452.00 | 446.00 | 451.00 | 423.59 | 34,823,492 |
| 2022-12-27 | 458.00 | 462.50 | 457.00 | 457.00 | 429.22 | 10,486,219 |
| 2022-12-26 | 454.00 | 457.00 | 453.50 | 456.50 | 428.75 | 9,152,790 |
| 2022-12-23 | 457.50 | 458.50 | 455.00 | 455.00 | 427.34 | 26,724,153 |
| 2022-12-22 | 466.50 | 469.00 | 464.00 | 468.00 | 439.55 | 14,519,582 |
| 2022-12-21 | 460.00 | 463.00 | 457.00 | 459.00 | 431.10 | 40,831,313 |
| 2022-12-20 | 465.00 | 467.00 | 455.00 | 457.50 | 429.69 | 33,181,363 |
| 2022-12-19 | 466.50 | 469.50 | 465.00 | 466.50 | 438.15 | 24,231,653 |
| 2022-12-16 | 466.50 | 471.00 | 465.50 | 471.00 | 442.37 | 51,707,693 |
| 2022-12-15 | 476.00 | 481.50 | 474.50 | 480.50 | 451.29 | 26,001,756 |
| 2022-12-14 | 472.00 | 480.50 | 472.00 | 480.50 | 448.71 | 35,263,781 |
| 2022-12-13 | 473.00 | 476.00 | 471.00 | 471.50 | 440.31 | 36,028,109 |
| 2022-12-12 | 476.50 | 478.00 | 473.50 | 475.00 | 443.58 | 24,064,002 |
| 2022-12-09 | 478.00 | 484.50 | 476.00 | 481.50 | 449.65 | 28,903,860 |
| 2022-12-08 | 475.00 | 475.00 | 467.00 | 471.50 | 440.31 | 28,348,573 |
| 2022-12-07 | 477.00 | 485.50 | 475.00 | 475.00 | 443.58 | 39,978,821 |
| 2022-12-06 | 488.00 | 489.00 | 478.00 | 478.00 | 446.38 | 44,964,237 |
| 2022-12-05 | 491.50 | 497.50 | 489.00 | 489.00 | 456.65 | 33,048,153 |
| 2022-12-02 | 490.00 | 497.00 | 490.00 | 492.50 | 459.92 | 29,909,021 |
| 2022-12-01 | 506.00 | 508.00 | 498.50 | 498.50 | 465.52 | 43,684,491 |
| 2022-11-30 | 483.00 | 490.00 | 482.50 | 490.00 | 457.58 | 60,728,041 |
| 2022-11-29 | 473.50 | 488.00 | 473.00 | 487.00 | 454.78 | 40,266,315 |
| 2022-11-28 | 486.00 | 490.00 | 480.50 | 480.50 | 448.71 | 40,815,045 |
| 2022-11-25 | 494.00 | 498.00 | 494.00 | 498.00 | 465.05 | 41,461,805 |
| 2022-11-24 | 494.00 | 496.00 | 492.00 | 496.00 | 463.19 | 28,477,359 |
| 2022-11-23 | 494.50 | 496.00 | 488.50 | 492.00 | 459.45 | 34,752,559 |
| 2022-11-22 | 476.00 | 491.00 | 476.00 | 491.00 | 458.52 | 39,329,440 |
| 2022-11-21 | 487.50 | 489.50 | 480.50 | 482.00 | 450.11 | 30,609,465 |
| 2022-11-18 | 491.50 | 494.00 | 486.00 | 487.00 | 454.78 | 37,001,332 |
| 2022-11-17 | 482.50 | 485.00 | 475.00 | 485.00 | 452.91 | 46,850,915 |
| 2022-11-16 | 491.50 | 494.00 | 481.50 | 487.00 | 454.78 | 88,416,393 |
| 2022-11-15 | 465.00 | 487.00 | 462.00 | 480.00 | 448.24 | 118,536,865 |
| 2022-11-14 | 450.00 | 450.00 | 441.50 | 445.00 | 415.56 | 63,282,094 |
| 2022-11-11 | 441.50 | 442.00 | 435.00 | 441.50 | 412.29 | 83,770,040 |
| 2022-11-10 | 409.00 | 411.50 | 406.00 | 407.50 | 380.54 | 33,671,621 |
| 2022-11-09 | 403.50 | 417.00 | 403.50 | 417.00 | 389.41 | 56,357,663 |
| 2022-11-08 | 395.00 | 399.50 | 394.00 | 399.00 | 372.60 | 32,576,136 |
| 2022-11-07 | 390.00 | 393.00 | 387.00 | 390.00 | 364.20 | 37,704,746 |
| 2022-11-04 | 381.00 | 384.50 | 378.50 | 382.00 | 356.73 | 30,839,846 |
| 2022-11-03 | 385.00 | 387.00 | 383.50 | 384.00 | 358.60 | 42,092,776 |
| 2022-11-02 | 391.00 | 395.00 | 388.50 | 395.00 | 368.87 | 23,169,428 |
| 2022-11-01 | 388.50 | 393.00 | 386.00 | 391.50 | 365.60 | 42,123,141 |
| 2022-10-31 | 386.00 | 390.00 | 381.00 | 390.00 | 364.20 | 40,598,928 |
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.