Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 598.00 | 600.00 | 595.00 | 600.00 | 548.83 | 35,086,799 |
| 2021-11-04 | 592.00 | 594.00 | 585.00 | 587.00 | 536.94 | 18,888,245 |
| 2021-11-03 | 597.00 | 597.00 | 592.00 | 592.00 | 541.51 | 11,404,984 |
| 2021-11-02 | 594.00 | 597.00 | 590.00 | 592.00 | 541.51 | 16,544,999 |
| 2021-11-01 | 591.00 | 593.00 | 590.00 | 590.00 | 539.68 | 17,110,357 |
| 2021-10-29 | 595.00 | 596.00 | 589.00 | 590.00 | 539.68 | 27,684,673 |
| 2021-10-28 | 598.00 | 598.00 | 591.00 | 595.00 | 544.25 | 16,927,154 |
| 2021-10-27 | 598.00 | 599.00 | 594.00 | 599.00 | 547.91 | 16,260,278 |
| 2021-10-26 | 595.00 | 600.00 | 593.00 | 599.00 | 547.91 | 27,047,187 |
| 2021-10-25 | 597.00 | 597.00 | 590.00 | 593.00 | 542.43 | 17,724,968 |
| 2021-10-22 | 600.00 | 602.00 | 594.00 | 600.00 | 548.83 | 14,236,279 |
| 2021-10-21 | 602.00 | 603.00 | 595.00 | 596.00 | 545.17 | 16,882,324 |
| 2021-10-20 | 603.00 | 604.00 | 597.00 | 598.00 | 547.00 | 17,537,878 |
| 2021-10-19 | 598.00 | 600.00 | 593.00 | 600.00 | 548.83 | 18,709,936 |
| 2021-10-18 | 604.00 | 604.00 | 590.00 | 590.00 | 539.68 | 19,753,943 |
| 2021-10-15 | 592.00 | 600.00 | 586.00 | 600.00 | 548.83 | 55,305,252 |
| 2021-10-14 | 579.00 | 579.00 | 573.00 | 573.00 | 524.13 | 14,270,641 |
← NewerPage 21 of 21 · 1,217 trading days
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.