Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2,090.00 | 2,135.00 | 2,055.00 | 2,080.00 | 2,068.38 | 54,918,117 |
| 2026-04-22 | 2,045.00 | 2,070.00 | 2,040.00 | 2,050.00 | 2,038.54 | 27,457,065 |
| 2026-04-21 | 2,050.00 | 2,075.00 | 2,045.00 | 2,050.00 | 2,038.54 | 28,055,761 |
| 2026-04-20 | 2,030.00 | 2,055.00 | 2,025.00 | 2,025.00 | 2,013.68 | 30,566,172 |
| 2026-04-17 | 2,055.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,018.66 | 44,433,257 |
| 2026-04-16 | 2,080.00 | 2,090.00 | 2,055.00 | 2,085.00 | 2,073.35 | 35,974,352 |
| 2026-04-15 | 2,065.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,068.38 | 46,824,833 |
| 2026-04-14 | 2,015.00 | 2,055.00 | 2,010.00 | 2,055.00 | 2,043.52 | 46,188,401 |
| 2026-04-13 | 1,985.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,978.88 | 31,882,568 |
| 2026-04-10 | 1,975.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,988.82 | 39,096,242 |
| 2026-04-09 | 1,945.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,944.08 | 36,054,784 |
| 2026-04-08 | 1,935.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,939.10 | 53,813,263 |
| 2026-04-07 | 1,850.00 | 1,860.00 | 1,835.00 | 1,860.00 | 1,849.61 | 19,895,445 |
| 2026-04-02 | 1,865.00 | 1,865.00 | 1,805.00 | 1,810.00 | 1,799.89 | 29,332,490 |
| 2026-04-01 | 1,840.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,844.63 | 46,457,423 |
| 2026-03-31 | 1,775.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,750.17 | 75,832,456 |
| 2026-03-30 | 1,780.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,770.05 | 46,272,405 |
| 2026-03-27 | 1,805.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,809.83 | 33,883,223 |
| 2026-03-26 | 1,850.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,829.72 | 24,634,887 |
| 2026-03-25 | 1,865.00 | 1,875.00 | 1,845.00 | 1,845.00 | 1,834.69 | 46,664,345 |
| 2026-03-24 | 1,850.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,799.89 | 30,569,936 |
| 2026-03-23 | 1,790.00 | 1,815.00 | 1,785.00 | 1,810.00 | 1,799.89 | 41,950,478 |
| 2026-03-20 | 1,860.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,829.72 | 53,705,722 |
| 2026-03-19 | 1,875.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,839.66 | 38,750,629 |
| 2026-03-18 | 1,900.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,894.35 | 25,694,925 |
| 2026-03-17 | 1,875.00 | 1,880.00 | 1,860.00 | 1,870.00 | 1,859.55 | 26,754,183 |
| 2026-03-16 | 1,875.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,828.72 | 35,401,289 |
| 2026-03-13 | 1,840.00 | 1,885.00 | 1,840.00 | 1,865.00 | 1,848.55 | 36,317,450 |
| 2026-03-12 | 1,900.00 | 1,915.00 | 1,885.00 | 1,885.00 | 1,868.37 | 40,662,382 |
| 2026-03-11 | 1,885.00 | 1,950.00 | 1,875.00 | 1,940.00 | 1,922.89 | 39,238,328 |
| 2026-03-10 | 1,870.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,833.68 | 46,926,862 |
| 2026-03-09 | 1,775.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,794.03 | 94,441,296 |
| 2026-03-06 | 1,880.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,873.33 | 34,307,388 |
| 2026-03-05 | 1,940.00 | 1,960.00 | 1,895.00 | 1,900.00 | 1,883.24 | 56,489,914 |
| 2026-03-04 | 1,895.00 | 1,910.00 | 1,865.00 | 1,865.00 | 1,848.55 | 84,647,010 |
| 2026-03-03 | 1,970.00 | 1,980.00 | 1,935.00 | 1,935.00 | 1,917.93 | 54,577,298 |
| 2026-03-02 | 1,940.00 | 1,995.00 | 1,940.00 | 1,975.00 | 1,957.58 | 57,404,594 |
| 2026-02-26 | 2,000.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,977.40 | 74,411,249 |
| 2026-02-25 | 1,995.00 | 2,025.00 | 1,995.00 | 2,015.00 | 1,997.22 | 47,398,835 |
| 2026-02-24 | 1,915.00 | 1,975.00 | 1,915.00 | 1,965.00 | 1,947.67 | 44,316,733 |
| 2026-02-23 | 1,900.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,883.24 | 80,768,993 |
| 2026-02-11 | 1,880.00 | 1,925.00 | 1,875.00 | 1,915.00 | 1,898.11 | 44,684,131 |
| 2026-02-10 | 1,845.00 | 1,880.00 | 1,840.00 | 1,880.00 | 1,863.41 | 45,674,475 |
| 2026-02-09 | 1,830.00 | 1,835.00 | 1,815.00 | 1,815.00 | 1,798.99 | 40,350,444 |
| 2026-02-06 | 1,745.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,764.30 | 36,484,181 |
| 2026-02-05 | 1,765.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,749.43 | 28,974,303 |
| 2026-02-04 | 1,785.00 | 1,805.00 | 1,775.00 | 1,785.00 | 1,769.25 | 29,087,857 |
| 2026-02-03 | 1,810.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,784.12 | 30,386,718 |
| 2026-02-02 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,749.43 | 33,342,359 |
| 2026-01-30 | 1,790.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,759.34 | 46,341,867 |
| 2026-01-29 | 1,830.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,789.08 | 36,079,326 |
| 2026-01-28 | 1,790.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,803.94 | 31,327,933 |
| 2026-01-27 | 1,760.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,764.30 | 32,183,611 |
| 2026-01-26 | 1,765.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,739.52 | 25,989,274 |
| 2026-01-23 | 1,770.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,754.39 | 29,676,301 |
| 2026-01-22 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,744.47 | 34,437,982 |
| 2026-01-21 | 1,745.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,724.65 | 50,745,376 |
| 2026-01-20 | 1,740.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,759.34 | 32,687,106 |
| 2026-01-19 | 1,725.00 | 1,780.00 | 1,725.00 | 1,760.00 | 1,744.47 | 32,242,493 |
| 2026-01-16 | 1,735.00 | 1,750.00 | 1,710.00 | 1,740.00 | 1,724.65 | 58,108,842 |
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.