Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 494.00 | 501.00 | 493.00 | 501.00 | 465.18 | 29,838,832 |
| 2022-08-02 | 494.00 | 496.00 | 488.50 | 492.00 | 456.82 | 42,669,591 |
| 2022-08-01 | 506.00 | 508.00 | 500.00 | 504.00 | 467.96 | 24,991,291 |
| 2022-07-29 | 508.00 | 510.00 | 504.00 | 509.00 | 472.60 | 30,632,627 |
| 2022-07-28 | 509.00 | 509.00 | 499.00 | 501.00 | 465.18 | 35,020,547 |
| 2022-07-27 | 494.00 | 502.00 | 491.00 | 502.00 | 466.10 | 18,411,136 |
| 2022-07-26 | 499.50 | 499.50 | 491.00 | 495.00 | 459.60 | 19,524,143 |
| 2022-07-25 | 500.00 | 503.00 | 498.00 | 499.50 | 463.78 | 16,803,972 |
| 2022-07-22 | 505.00 | 505.00 | 500.00 | 503.00 | 467.03 | 26,904,474 |
| 2022-07-21 | 496.00 | 501.00 | 494.00 | 501.00 | 465.18 | 23,893,063 |
| 2022-07-20 | 502.00 | 503.00 | 491.50 | 495.00 | 459.60 | 36,862,724 |
| 2022-07-19 | 487.50 | 493.00 | 486.50 | 491.00 | 455.89 | 20,554,247 |
| 2022-07-18 | 495.50 | 498.50 | 488.50 | 495.50 | 460.07 | 40,797,601 |
| 2022-07-15 | 481.00 | 494.00 | 477.00 | 492.50 | 457.28 | 56,039,339 |
| 2022-07-14 | 466.00 | 477.50 | 463.00 | 475.00 | 441.03 | 34,014,188 |
| 2022-07-13 | 470.50 | 473.00 | 466.00 | 470.50 | 436.86 | 48,134,139 |
| 2022-07-12 | 458.00 | 458.00 | 449.50 | 449.50 | 417.36 | 24,155,935 |
| 2022-07-11 | 468.00 | 470.50 | 461.00 | 462.00 | 428.96 | 22,930,675 |
| 2022-07-08 | 470.00 | 470.50 | 461.50 | 467.00 | 433.61 | 39,134,398 |
| 2022-07-07 | 442.00 | 459.00 | 438.50 | 457.50 | 424.79 | 50,984,110 |
| 2022-07-06 | 442.00 | 447.50 | 435.00 | 435.50 | 404.36 | 42,156,925 |
| 2022-07-05 | 449.50 | 451.50 | 433.00 | 446.00 | 414.11 | 55,469,884 |
| 2022-07-04 | 443.00 | 451.50 | 440.00 | 440.00 | 408.54 | 61,206,245 |
| 2022-07-01 | 471.50 | 474.00 | 452.50 | 453.50 | 421.07 | 72,597,018 |
| 2022-06-30 | 484.50 | 486.50 | 476.00 | 476.00 | 441.96 | 49,820,824 |
| 2022-06-29 | 496.00 | 498.50 | 491.00 | 491.00 | 455.89 | 33,124,986 |
| 2022-06-28 | 496.00 | 500.00 | 496.00 | 497.50 | 461.93 | 16,867,955 |
| 2022-06-27 | 496.00 | 506.00 | 495.50 | 498.50 | 462.85 | 38,684,368 |
| 2022-06-24 | 489.50 | 492.50 | 485.50 | 486.50 | 451.71 | 29,003,676 |
| 2022-06-23 | 492.00 | 493.50 | 485.00 | 485.50 | 450.78 | 46,808,462 |
| 2022-06-22 | 501.00 | 503.00 | 494.50 | 494.50 | 459.14 | 33,438,921 |
| 2022-06-21 | 501.00 | 505.00 | 499.00 | 505.00 | 468.89 | 34,432,537 |
| 2022-06-20 | 500.00 | 502.00 | 495.00 | 498.00 | 462.39 | 36,664,463 |
| 2022-06-17 | 499.50 | 503.00 | 499.00 | 501.00 | 465.18 | 48,400,798 |
| 2022-06-16 | 515.00 | 516.00 | 507.00 | 508.00 | 471.67 | 31,908,028 |
| 2022-06-15 | 508.00 | 515.00 | 508.00 | 509.00 | 470.05 | 38,360,508 |
| 2022-06-14 | 507.00 | 514.00 | 507.00 | 513.00 | 473.74 | 38,838,778 |
| 2022-06-13 | 518.00 | 519.00 | 515.00 | 516.00 | 476.51 | 36,758,925 |
| 2022-06-10 | 530.00 | 533.00 | 529.00 | 530.00 | 489.44 | 22,614,596 |
| 2022-06-09 | 538.00 | 542.00 | 537.00 | 541.00 | 499.60 | 16,894,479 |
| 2022-06-08 | 539.00 | 545.00 | 538.00 | 544.00 | 502.37 | 19,609,522 |
| 2022-06-07 | 535.00 | 538.00 | 532.00 | 535.00 | 494.06 | 22,152,512 |
| 2022-06-06 | 541.00 | 544.00 | 538.00 | 540.00 | 498.68 | 23,732,327 |
| 2022-06-02 | 544.00 | 545.00 | 540.00 | 540.00 | 498.68 | 26,063,495 |
| 2022-06-01 | 550.00 | 555.00 | 548.00 | 549.00 | 506.99 | 32,970,903 |
| 2022-05-31 | 542.00 | 560.00 | 540.00 | 560.00 | 517.15 | 81,962,870 |
| 2022-05-30 | 538.00 | 547.00 | 537.00 | 547.00 | 505.14 | 36,480,411 |
| 2022-05-27 | 524.00 | 530.00 | 522.00 | 530.00 | 489.44 | 30,113,220 |
| 2022-05-26 | 523.00 | 525.00 | 513.00 | 514.00 | 474.67 | 31,542,825 |
| 2022-05-25 | 522.00 | 529.00 | 520.00 | 524.00 | 483.90 | 22,460,245 |
| 2022-05-24 | 530.00 | 531.00 | 520.00 | 520.00 | 480.21 | 19,130,619 |
| 2022-05-23 | 533.00 | 534.00 | 528.00 | 528.00 | 487.60 | 18,919,447 |
| 2022-05-20 | 524.00 | 532.00 | 523.00 | 530.00 | 489.44 | 26,111,163 |
| 2022-05-19 | 523.00 | 527.00 | 520.00 | 522.00 | 482.06 | 40,798,132 |
| 2022-05-18 | 541.00 | 541.00 | 534.00 | 538.00 | 496.83 | 33,605,299 |
| 2022-05-17 | 521.00 | 533.00 | 520.00 | 530.00 | 489.44 | 25,812,051 |
| 2022-05-16 | 521.00 | 524.00 | 518.00 | 520.00 | 480.21 | 22,012,610 |
| 2022-05-13 | 507.00 | 514.00 | 506.00 | 511.00 | 471.90 | 30,204,773 |
| 2022-05-12 | 516.00 | 518.00 | 505.00 | 505.00 | 466.36 | 35,824,788 |
| 2022-05-11 | 518.00 | 526.00 | 518.00 | 521.00 | 481.13 | 28,109,896 |
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.