Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 506.00 | 519.00 | 505.00 | 518.00 | 478.36 | 44,322,247 |
| 2022-05-09 | 523.00 | 524.00 | 520.00 | 520.00 | 480.21 | 27,309,304 |
| 2022-05-06 | 528.00 | 531.00 | 526.00 | 528.00 | 487.60 | 34,512,038 |
| 2022-05-05 | 543.00 | 544.00 | 539.00 | 542.00 | 500.52 | 22,540,182 |
| 2022-05-04 | 533.00 | 537.00 | 530.00 | 534.00 | 493.14 | 17,305,449 |
| 2022-05-03 | 538.00 | 540.00 | 530.00 | 531.00 | 490.37 | 29,502,561 |
| 2022-04-29 | 547.00 | 547.00 | 535.00 | 538.00 | 496.83 | 39,960,198 |
| 2022-04-28 | 530.00 | 532.00 | 523.00 | 531.00 | 490.37 | 50,406,145 |
| 2022-04-27 | 530.00 | 532.00 | 526.00 | 526.00 | 485.75 | 65,034,122 |
| 2022-04-26 | 550.00 | 551.00 | 544.00 | 546.00 | 504.22 | 39,549,934 |
| 2022-04-25 | 550.00 | 552.00 | 546.00 | 547.00 | 505.14 | 49,067,362 |
| 2022-04-22 | 558.00 | 559.00 | 557.00 | 558.00 | 515.30 | 35,567,672 |
| 2022-04-21 | 571.00 | 571.00 | 565.00 | 565.00 | 521.76 | 21,539,083 |
| 2022-04-20 | 570.00 | 570.00 | 562.00 | 570.00 | 526.38 | 28,240,222 |
| 2022-04-19 | 566.00 | 569.00 | 563.00 | 565.00 | 521.76 | 18,811,242 |
| 2022-04-18 | 559.00 | 566.00 | 558.00 | 561.00 | 518.07 | 16,579,296 |
| 2022-04-15 | 562.00 | 566.00 | 561.00 | 562.00 | 518.99 | 33,158,930 |
| 2022-04-14 | 577.00 | 578.00 | 573.00 | 573.00 | 529.15 | 20,224,847 |
| 2022-04-13 | 564.00 | 576.00 | 563.00 | 573.00 | 529.15 | 36,968,137 |
| 2022-04-12 | 554.00 | 564.00 | 552.00 | 557.00 | 514.38 | 34,799,056 |
| 2022-04-11 | 563.00 | 566.00 | 558.00 | 558.00 | 515.30 | 41,713,758 |
| 2022-04-08 | 567.00 | 570.00 | 566.00 | 567.00 | 523.61 | 31,406,384 |
| 2022-04-07 | 571.00 | 573.00 | 566.00 | 566.00 | 522.69 | 47,212,937 |
| 2022-04-06 | 578.00 | 580.00 | 575.00 | 578.00 | 533.77 | 40,726,932 |
| 2022-04-01 | 585.00 | 589.00 | 584.00 | 589.00 | 543.93 | 31,247,086 |
| 2022-03-31 | 602.00 | 602.00 | 594.00 | 597.00 | 551.32 | 25,130,417 |
| 2022-03-30 | 599.00 | 600.00 | 597.00 | 600.00 | 554.09 | 43,256,548 |
| 2022-03-29 | 586.00 | 589.00 | 584.00 | 589.00 | 543.93 | 15,742,359 |
| 2022-03-28 | 581.00 | 586.00 | 580.00 | 584.00 | 539.31 | 27,954,730 |
| 2022-03-25 | 597.00 | 598.00 | 595.00 | 598.00 | 552.24 | 26,794,684 |
| 2022-03-24 | 587.00 | 592.00 | 585.00 | 591.00 | 545.77 | 20,769,676 |
| 2022-03-23 | 590.00 | 590.00 | 586.00 | 590.00 | 544.85 | 27,475,008 |
| 2022-03-22 | 577.00 | 586.00 | 577.00 | 583.00 | 538.39 | 23,421,124 |
| 2022-03-21 | 583.00 | 589.00 | 583.00 | 586.00 | 541.16 | 22,800,165 |
| 2022-03-18 | 582.00 | 582.00 | 576.00 | 581.00 | 536.54 | 49,583,448 |
| 2022-03-17 | 578.00 | 583.00 | 575.00 | 582.00 | 537.46 | 65,820,899 |
| 2022-03-16 | 564.00 | 565.00 | 555.00 | 558.00 | 515.30 | 50,764,807 |
| 2022-03-15 | 562.00 | 563.00 | 558.00 | 558.00 | 512.76 | 84,338,792 |
| 2022-03-14 | 574.00 | 577.00 | 572.00 | 572.00 | 525.63 | 38,562,552 |
| 2022-03-11 | 581.00 | 582.00 | 574.00 | 575.00 | 528.38 | 42,981,381 |
| 2022-03-10 | 585.00 | 589.00 | 582.00 | 587.00 | 539.41 | 49,092,145 |
| 2022-03-09 | 567.00 | 573.00 | 567.00 | 568.00 | 521.95 | 57,512,412 |
| 2022-03-08 | 561.00 | 570.00 | 561.00 | 563.00 | 517.36 | 88,371,413 |
| 2022-03-07 | 580.00 | 581.00 | 575.00 | 576.00 | 529.30 | 97,167,600 |
| 2022-03-04 | 595.00 | 597.00 | 592.00 | 595.00 | 546.76 | 65,235,167 |
| 2022-03-03 | 603.00 | 607.00 | 601.00 | 602.00 | 553.19 | 37,103,932 |
| 2022-03-02 | 601.00 | 605.00 | 600.00 | 601.00 | 552.27 | 42,428,151 |
| 2022-03-01 | 599.00 | 610.00 | 599.00 | 604.00 | 555.03 | 70,303,880 |
| 2022-02-25 | 600.00 | 609.00 | 600.00 | 604.00 | 555.03 | 94,155,943 |
| 2022-02-24 | 618.00 | 619.00 | 604.00 | 604.00 | 555.03 | 80,672,979 |
| 2022-02-23 | 624.00 | 629.00 | 623.00 | 625.00 | 574.33 | 34,561,338 |
| 2022-02-22 | 628.00 | 630.00 | 625.00 | 627.00 | 576.17 | 38,526,210 |
| 2022-02-21 | 633.00 | 636.00 | 632.00 | 632.00 | 580.76 | 25,769,408 |
| 2022-02-18 | 638.00 | 639.00 | 636.00 | 637.00 | 585.36 | 21,948,975 |
| 2022-02-17 | 644.00 | 646.00 | 641.00 | 645.00 | 592.71 | 20,447,347 |
| 2022-02-16 | 645.00 | 646.00 | 640.00 | 646.00 | 593.63 | 27,395,771 |
| 2022-02-15 | 633.00 | 639.00 | 633.00 | 633.00 | 581.68 | 24,497,955 |
| 2022-02-14 | 640.00 | 641.00 | 635.00 | 637.00 | 585.36 | 39,394,670 |
| 2022-02-11 | 646.00 | 650.00 | 642.00 | 650.00 | 597.30 | 28,194,682 |
| 2022-02-10 | 639.00 | 649.00 | 637.00 | 649.00 | 596.38 | 37,388,892 |
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.