Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 2330.TW stock page

Taiwan Semiconductor Manufacturing Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,350.002,410.002,345.002,410.002,402.9331,605,663
2026-07-202,300.002,345.002,300.002,320.002,313.1955,790,346
2026-07-172,375.002,395.002,290.002,290.002,283.2897,362,670
2026-07-162,430.002,470.002,420.002,470.002,462.7530,538,604
2026-07-152,425.002,460.002,415.002,440.002,432.8433,665,566
2026-07-142,410.002,430.002,390.002,420.002,412.9042,857,055
2026-07-132,460.002,480.002,440.002,440.002,432.8435,310,380
2026-07-092,450.002,460.002,415.002,415.002,407.9134,681,018
2026-07-082,445.002,465.002,420.002,465.002,457.7725,519,599
2026-07-072,480.002,500.002,440.002,440.002,432.8431,400,854
2026-07-062,465.002,500.002,455.002,460.002,452.7821,041,918
2026-07-032,415.002,465.002,415.002,445.002,437.8232,905,868
2026-07-022,450.002,480.002,445.002,465.002,457.7735,919,290
2026-07-012,495.002,505.002,475.002,505.002,497.6537,544,470
2026-06-302,440.002,475.002,410.002,410.002,402.9349,540,227
2026-06-292,330.002,395.002,330.002,370.002,363.0438,133,782
2026-06-262,360.002,370.002,325.002,340.002,333.1353,800,344
2026-06-252,410.002,420.002,390.002,390.002,382.9941,099,957
2026-06-242,435.002,445.002,390.002,390.002,382.9967,304,477
2026-06-232,510.002,535.002,490.002,490.002,482.6939,537,895
2026-06-222,455.002,510.002,455.002,510.002,502.6345,207,883
2026-06-182,395.002,415.002,385.002,410.002,402.9349,982,610
2026-06-172,355.002,385.002,350.002,385.002,378.0030,059,393
2026-06-162,375.002,400.002,350.002,400.002,392.9637,145,708
2026-06-152,360.002,375.002,345.002,375.002,368.0330,228,535
2026-06-122,325.002,325.002,290.002,310.002,303.2226,306,885
2026-06-112,240.002,260.002,210.002,250.002,243.4046,417,523
2026-06-102,285.002,300.002,255.002,255.002,242.4054,194,021
2026-06-092,305.002,320.002,295.002,305.002,292.1238,847,544
2026-06-082,230.002,320.002,230.002,295.002,282.1852,273,858
2026-06-052,395.002,405.002,350.002,365.002,351.7843,403,895
2026-06-042,385.002,415.002,385.002,385.002,371.6732,542,948
2026-06-032,425.002,440.002,410.002,425.002,411.4529,219,904
2026-06-022,390.002,400.002,360.002,380.002,366.7041,532,527
2026-06-012,355.002,415.002,350.002,355.002,341.8460,942,792
2026-05-292,340.002,375.002,330.002,355.002,341.84104,783,831
2026-05-282,350.002,360.002,270.002,295.002,282.1842,313,277
2026-05-272,310.002,330.002,290.002,300.002,287.1540,272,350
2026-05-262,320.002,325.002,270.002,270.002,257.3232,781,470
2026-05-252,275.002,310.002,275.002,310.002,297.0928,250,944
2026-05-222,245.002,260.002,225.002,255.002,242.4026,823,133
2026-05-212,240.002,255.002,230.002,230.002,217.5424,929,331
2026-05-202,205.002,210.002,185.002,185.002,172.7938,332,945
2026-05-192,220.002,230.002,205.002,205.002,192.6845,585,931
2026-05-182,225.002,260.002,215.002,240.002,227.4832,966,937
2026-05-152,310.002,325.002,250.002,265.002,252.3434,360,513
2026-05-142,250.002,270.002,230.002,270.002,257.3239,564,699
2026-05-132,205.002,240.002,205.002,220.002,207.5943,727,683
2026-05-122,235.002,280.002,210.002,255.002,242.4054,239,538
2026-05-112,265.002,275.002,235.002,235.002,222.5146,172,626
2026-05-082,300.002,310.002,265.002,290.002,277.2031,730,352
2026-05-072,335.002,345.002,310.002,310.002,297.0941,966,283
2026-05-062,250.002,285.002,240.002,250.002,237.4338,026,963
2026-05-052,250.002,270.002,240.002,250.002,237.4326,644,983
2026-05-042,200.002,285.002,195.002,275.002,262.2944,458,732
2026-04-302,205.002,215.002,135.002,135.002,123.0759,584,011
2026-04-292,175.002,210.002,165.002,180.002,167.8249,147,402
2026-04-282,245.002,280.002,215.002,215.002,202.6257,336,004
2026-04-272,280.002,330.002,265.002,265.002,252.3479,778,277
2026-04-242,110.002,190.002,105.002,185.002,172.7952,391,785
← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-167.0000 TWD
2026-06-116.0000 TWD
2026-03-176.0000 TWD
2025-12-115.0000 TWD
2025-09-165.0000 TWD
2025-06-124.5000 TWD
2025-03-184.5000 TWD
2024-12-123.9996 TWD
2024-09-124.0001 TWD
2024-06-133.4998 TWD
2024-03-183.4998 TWD
2023-12-143.0000 TWD
2023-09-143.0000 TWD
2023-06-152.7498 TWD
2023-03-162.7498 TWD
2022-12-152.7500 TWD
2022-09-152.7500 TWD
2022-06-162.7500 TWD
2022-03-162.7500 TWD
2021-12-162.7500 TWD
2021-09-162.7500 TWD
2021-06-172.5000 TWD
2021-03-172.5000 TWD
2020-12-172.5000 TWD
2020-09-172.5000 TWD
2020-06-182.5000 TWD
2020-03-192.5000 TWD
2019-12-192.5000 TWD
2019-09-192.0000 TWD
2019-06-248.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.