Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 635.00 | 637.00 | 630.00 | 633.00 | 581.68 | 33,633,394 |
| 2022-02-08 | 645.00 | 645.00 | 628.00 | 628.00 | 577.09 | 43,786,259 |
| 2022-02-07 | 644.00 | 644.00 | 631.00 | 635.00 | 583.52 | 64,637,049 |
| 2022-01-26 | 635.00 | 641.00 | 635.00 | 636.00 | 584.44 | 33,093,553 |
| 2022-01-25 | 643.00 | 645.00 | 638.00 | 641.00 | 589.03 | 53,927,064 |
| 2022-01-24 | 639.00 | 655.00 | 637.00 | 653.00 | 600.06 | 48,665,203 |
| 2022-01-21 | 644.00 | 646.00 | 637.00 | 641.00 | 589.03 | 53,966,101 |
| 2022-01-20 | 650.00 | 657.00 | 646.00 | 651.00 | 598.22 | 48,996,473 |
| 2022-01-19 | 652.00 | 660.00 | 651.00 | 654.00 | 600.98 | 44,092,247 |
| 2022-01-18 | 678.00 | 681.00 | 662.00 | 662.00 | 608.33 | 48,802,321 |
| 2022-01-17 | 685.00 | 688.00 | 678.00 | 683.00 | 627.63 | 63,828,552 |
| 2022-01-14 | 673.00 | 673.00 | 661.00 | 672.00 | 617.52 | 98,768,193 |
| 2022-01-13 | 658.00 | 662.00 | 655.00 | 661.00 | 607.41 | 39,172,028 |
| 2022-01-12 | 657.00 | 660.00 | 650.00 | 660.00 | 606.49 | 40,832,298 |
| 2022-01-11 | 646.00 | 651.00 | 639.00 | 651.00 | 598.22 | 36,186,544 |
| 2022-01-10 | 628.00 | 645.00 | 627.00 | 643.00 | 590.87 | 39,286,754 |
| 2022-01-07 | 643.00 | 646.00 | 632.00 | 634.00 | 582.60 | 39,847,766 |
| 2022-01-06 | 638.00 | 646.00 | 636.00 | 644.00 | 591.79 | 57,490,736 |
| 2022-01-05 | 669.00 | 669.00 | 646.00 | 650.00 | 597.30 | 72,505,550 |
| 2022-01-04 | 645.00 | 656.00 | 644.00 | 656.00 | 602.82 | 90,945,643 |
| 2022-01-03 | 619.00 | 632.00 | 618.00 | 631.00 | 579.84 | 73,703,302 |
| 2021-12-30 | 619.00 | 620.00 | 615.00 | 615.00 | 565.14 | 20,522,055 |
| 2021-12-29 | 615.00 | 619.00 | 614.00 | 616.00 | 566.06 | 25,604,320 |
| 2021-12-28 | 610.00 | 615.00 | 610.00 | 615.00 | 565.14 | 35,156,339 |
| 2021-12-27 | 604.00 | 610.00 | 604.00 | 606.00 | 556.87 | 16,771,900 |
| 2021-12-24 | 606.00 | 609.00 | 604.00 | 604.00 | 555.03 | 12,008,673 |
| 2021-12-23 | 607.00 | 608.00 | 602.00 | 606.00 | 556.87 | 16,910,501 |
| 2021-12-22 | 598.00 | 601.00 | 598.00 | 600.00 | 551.36 | 10,127,887 |
| 2021-12-21 | 597.00 | 600.00 | 595.00 | 597.00 | 548.60 | 17,669,559 |
| 2021-12-20 | 607.00 | 607.00 | 598.00 | 598.00 | 549.52 | 22,381,761 |
| 2021-12-17 | 601.00 | 607.00 | 599.00 | 607.00 | 557.79 | 30,319,495 |
| 2021-12-16 | 605.00 | 605.00 | 601.00 | 605.00 | 555.95 | 22,151,282 |
| 2021-12-15 | 597.00 | 601.00 | 596.00 | 600.00 | 548.83 | 22,419,040 |
| 2021-12-14 | 598.00 | 600.00 | 597.00 | 599.00 | 547.91 | 22,997,961 |
| 2021-12-13 | 609.00 | 610.00 | 601.00 | 601.00 | 549.74 | 17,994,933 |
| 2021-12-10 | 605.00 | 608.00 | 602.00 | 605.00 | 553.40 | 11,371,659 |
| 2021-12-09 | 606.00 | 608.00 | 602.00 | 608.00 | 556.15 | 12,467,833 |
| 2021-12-08 | 614.00 | 614.00 | 602.00 | 602.00 | 550.66 | 22,194,708 |
| 2021-12-07 | 602.00 | 607.00 | 597.00 | 607.00 | 555.23 | 21,105,883 |
| 2021-12-06 | 603.00 | 609.00 | 600.00 | 600.00 | 548.83 | 24,474,913 |
| 2021-12-03 | 614.00 | 614.00 | 606.00 | 608.00 | 556.15 | 27,571,974 |
| 2021-12-02 | 605.00 | 615.00 | 602.00 | 615.00 | 562.55 | 48,720,976 |
| 2021-12-01 | 596.00 | 603.00 | 594.00 | 600.00 | 548.83 | 30,119,408 |
| 2021-11-30 | 597.00 | 600.00 | 591.00 | 596.00 | 545.17 | 69,160,408 |
| 2021-11-29 | 594.00 | 598.00 | 591.00 | 593.00 | 542.43 | 24,160,615 |
| 2021-11-26 | 598.00 | 601.00 | 592.00 | 596.00 | 545.17 | 27,882,175 |
| 2021-11-25 | 605.00 | 607.00 | 601.00 | 603.00 | 551.57 | 14,171,433 |
| 2021-11-24 | 612.00 | 612.00 | 602.00 | 603.00 | 551.57 | 22,978,524 |
| 2021-11-23 | 615.00 | 615.00 | 611.00 | 612.00 | 559.81 | 20,022,520 |
| 2021-11-22 | 618.00 | 618.00 | 615.00 | 615.00 | 562.55 | 23,296,854 |
| 2021-11-19 | 622.00 | 623.00 | 617.00 | 618.00 | 565.29 | 38,847,820 |
| 2021-11-18 | 613.00 | 614.00 | 607.00 | 613.00 | 560.72 | 22,933,191 |
| 2021-11-17 | 615.00 | 615.00 | 608.00 | 610.00 | 557.98 | 21,829,653 |
| 2021-11-16 | 612.00 | 612.00 | 608.00 | 610.00 | 557.98 | 21,776,308 |
| 2021-11-15 | 609.00 | 611.00 | 607.00 | 608.00 | 556.15 | 17,140,935 |
| 2021-11-12 | 610.00 | 611.00 | 602.00 | 604.00 | 552.49 | 21,373,014 |
| 2021-11-11 | 600.00 | 606.00 | 600.00 | 606.00 | 554.32 | 20,257,792 |
| 2021-11-10 | 611.00 | 612.00 | 608.00 | 612.00 | 559.81 | 18,518,512 |
| 2021-11-09 | 611.00 | 617.00 | 610.00 | 611.00 | 558.89 | 42,340,785 |
| 2021-11-08 | 600.00 | 602.00 | 598.00 | 602.00 | 550.66 | 20,886,897 |
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.