Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 379.50 | 382.00 | 375.00 | 379.50 | 354.39 | 44,691,746 |
| 2022-10-27 | 384.50 | 389.00 | 382.50 | 385.50 | 360.00 | 47,160,778 |
| 2022-10-26 | 370.50 | 379.00 | 370.00 | 376.00 | 351.13 | 61,440,878 |
| 2022-10-25 | 380.00 | 382.50 | 371.00 | 371.00 | 346.46 | 81,173,913 |
| 2022-10-24 | 395.00 | 397.50 | 387.00 | 387.00 | 361.40 | 48,691,083 |
| 2022-10-21 | 395.50 | 398.50 | 389.50 | 389.50 | 363.73 | 38,968,511 |
| 2022-10-20 | 391.00 | 397.50 | 386.00 | 397.50 | 371.20 | 63,202,035 |
| 2022-10-19 | 404.00 | 405.00 | 395.50 | 395.50 | 369.34 | 48,655,069 |
| 2022-10-18 | 406.50 | 407.00 | 399.50 | 407.00 | 380.07 | 41,304,834 |
| 2022-10-17 | 400.00 | 403.50 | 396.00 | 397.00 | 370.74 | 45,038,159 |
| 2022-10-14 | 414.50 | 416.00 | 409.00 | 412.00 | 384.74 | 59,841,064 |
| 2022-10-13 | 400.50 | 403.00 | 395.00 | 395.00 | 368.87 | 43,158,592 |
| 2022-10-12 | 397.00 | 400.00 | 395.50 | 397.50 | 371.20 | 64,138,351 |
| 2022-10-11 | 408.00 | 412.50 | 401.00 | 401.50 | 374.94 | 109,842,903 |
| 2022-10-07 | 448.50 | 448.50 | 437.00 | 438.00 | 409.02 | 32,872,044 |
| 2022-10-06 | 450.50 | 451.00 | 447.00 | 451.00 | 421.16 | 30,750,331 |
| 2022-10-05 | 444.50 | 451.00 | 442.00 | 445.00 | 415.56 | 48,321,335 |
| 2022-10-04 | 429.50 | 432.00 | 427.00 | 429.00 | 400.62 | 42,455,417 |
| 2022-10-03 | 418.50 | 424.50 | 416.50 | 417.00 | 389.41 | 38,354,967 |
| 2022-09-30 | 424.50 | 427.50 | 422.00 | 422.00 | 394.08 | 58,366,820 |
| 2022-09-29 | 443.00 | 443.50 | 432.00 | 435.00 | 406.22 | 42,884,163 |
| 2022-09-28 | 447.00 | 449.00 | 438.00 | 438.00 | 409.02 | 37,827,459 |
| 2022-09-27 | 449.00 | 451.50 | 446.00 | 448.00 | 418.36 | 29,570,005 |
| 2022-09-26 | 443.00 | 454.00 | 443.00 | 446.50 | 416.96 | 34,856,957 |
| 2022-09-23 | 458.50 | 460.50 | 455.00 | 455.00 | 424.90 | 32,804,066 |
| 2022-09-22 | 462.00 | 468.00 | 459.00 | 464.50 | 433.77 | 31,417,685 |
| 2022-09-21 | 473.50 | 475.50 | 468.50 | 471.00 | 439.84 | 24,686,050 |
| 2022-09-20 | 470.50 | 478.00 | 470.00 | 476.50 | 444.98 | 23,269,759 |
| 2022-09-19 | 472.00 | 473.00 | 466.50 | 467.00 | 436.11 | 20,724,347 |
| 2022-09-16 | 470.50 | 472.00 | 469.00 | 472.00 | 440.77 | 41,889,816 |
| 2022-09-15 | 476.00 | 480.00 | 476.00 | 476.50 | 444.98 | 24,272,164 |
| 2022-09-14 | 478.50 | 482.50 | 476.00 | 480.00 | 445.68 | 25,046,110 |
| 2022-09-13 | 495.00 | 495.00 | 491.00 | 493.00 | 457.75 | 18,916,557 |
| 2022-09-12 | 485.00 | 491.00 | 485.00 | 486.50 | 451.71 | 27,181,969 |
| 2022-09-08 | 473.00 | 475.00 | 472.00 | 475.00 | 441.03 | 35,355,467 |
| 2022-09-07 | 477.00 | 478.00 | 472.00 | 472.50 | 438.71 | 38,168,331 |
| 2022-09-06 | 488.50 | 491.50 | 486.50 | 489.00 | 454.03 | 21,197,718 |
| 2022-09-05 | 485.00 | 488.00 | 484.00 | 486.00 | 451.25 | 17,327,720 |
| 2022-09-02 | 488.00 | 489.50 | 485.00 | 485.00 | 450.32 | 33,877,655 |
| 2022-09-01 | 495.00 | 495.50 | 490.00 | 490.50 | 455.43 | 42,008,490 |
| 2022-08-31 | 492.00 | 505.00 | 492.00 | 505.00 | 468.89 | 50,999,514 |
| 2022-08-30 | 497.50 | 500.00 | 496.00 | 496.00 | 460.53 | 25,699,463 |
| 2022-08-29 | 497.00 | 502.00 | 496.00 | 498.50 | 462.85 | 28,217,313 |
| 2022-08-26 | 513.00 | 515.00 | 511.00 | 512.00 | 475.39 | 13,268,148 |
| 2022-08-25 | 505.00 | 510.00 | 504.00 | 508.00 | 471.67 | 10,254,367 |
| 2022-08-24 | 504.00 | 508.00 | 503.00 | 503.00 | 467.03 | 14,995,494 |
| 2022-08-23 | 503.00 | 506.00 | 502.00 | 504.00 | 467.96 | 20,997,847 |
| 2022-08-22 | 511.00 | 514.00 | 510.00 | 510.00 | 473.53 | 23,175,820 |
| 2022-08-19 | 519.00 | 523.00 | 517.00 | 519.00 | 481.89 | 14,235,983 |
| 2022-08-18 | 520.00 | 521.00 | 519.00 | 520.00 | 482.82 | 18,721,898 |
| 2022-08-17 | 524.00 | 527.00 | 521.00 | 527.00 | 489.32 | 28,461,939 |
| 2022-08-16 | 526.00 | 526.00 | 523.00 | 525.00 | 487.46 | 21,234,122 |
| 2022-08-15 | 520.00 | 524.00 | 519.00 | 523.00 | 485.60 | 22,519,886 |
| 2022-08-12 | 515.00 | 518.00 | 514.00 | 517.00 | 480.03 | 21,343,450 |
| 2022-08-11 | 513.00 | 514.00 | 510.00 | 514.00 | 477.25 | 24,906,177 |
| 2022-08-10 | 500.00 | 503.00 | 499.50 | 500.00 | 464.25 | 22,112,239 |
| 2022-08-09 | 507.00 | 511.00 | 504.00 | 510.00 | 473.53 | 24,370,709 |
| 2022-08-08 | 510.00 | 515.00 | 509.00 | 512.00 | 475.39 | 20,568,971 |
| 2022-08-05 | 509.00 | 516.00 | 507.00 | 516.00 | 479.10 | 35,052,642 |
| 2022-08-04 | 499.00 | 503.00 | 495.00 | 500.00 | 464.25 | 26,589,086 |
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.