Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1,685.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,675.09 | 41,703,827 |
| 2026-01-14 | 1,705.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,694.91 | 33,253,803 |
| 2026-01-13 | 1,720.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,694.91 | 34,064,122 |
| 2026-01-12 | 1,700.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,675.09 | 34,556,660 |
| 2026-01-09 | 1,665.00 | 1,700.00 | 1,655.00 | 1,680.00 | 1,665.18 | 42,191,307 |
| 2026-01-08 | 1,660.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,670.14 | 31,485,749 |
| 2026-01-07 | 1,665.00 | 1,685.00 | 1,665.00 | 1,675.00 | 1,660.22 | 54,807,595 |
| 2026-01-06 | 1,645.00 | 1,705.00 | 1,645.00 | 1,705.00 | 1,689.96 | 54,073,389 |
| 2026-01-05 | 1,630.00 | 1,695.00 | 1,625.00 | 1,670.00 | 1,655.27 | 76,182,999 |
| 2026-01-02 | 1,555.00 | 1,585.00 | 1,545.00 | 1,585.00 | 1,571.02 | 39,836,425 |
| 2025-12-31 | 1,520.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,536.33 | 31,389,568 |
| 2025-12-30 | 1,515.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,506.59 | 21,819,219 |
| 2025-12-29 | 1,515.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,516.50 | 24,010,398 |
| 2025-12-26 | 1,505.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,496.68 | 20,806,344 |
| 2025-12-24 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,481.81 | 13,707,427 |
| 2025-12-23 | 1,475.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,476.86 | 22,337,117 |
| 2025-12-22 | 1,465.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,452.08 | 23,919,483 |
| 2025-12-19 | 1,455.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,417.38 | 42,614,140 |
| 2025-12-18 | 1,420.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,417.38 | 33,103,697 |
| 2025-12-17 | 1,435.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,417.38 | 33,103,549 |
| 2025-12-16 | 1,435.00 | 1,445.00 | 1,425.00 | 1,435.00 | 1,422.34 | 36,751,412 |
| 2025-12-15 | 1,450.00 | 1,455.00 | 1,445.00 | 1,450.00 | 1,437.21 | 28,160,888 |
| 2025-12-12 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,466.94 | 24,025,183 |
| 2025-12-11 | 1,510.00 | 1,515.00 | 1,465.00 | 1,470.00 | 1,457.03 | 31,820,417 |
| 2025-12-10 | 1,490.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,486.77 | 26,387,641 |
| 2025-12-09 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,462.07 | 27,555,343 |
| 2025-12-08 | 1,465.00 | 1,495.00 | 1,460.00 | 1,495.00 | 1,476.89 | 27,405,663 |
| 2025-12-05 | 1,445.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,442.31 | 22,539,737 |
| 2025-12-04 | 1,445.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,427.49 | 21,934,952 |
| 2025-12-03 | 1,440.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,432.43 | 25,462,840 |
| 2025-12-02 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,412.68 | 27,923,064 |
| 2025-12-01 | 1,445.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,392.92 | 33,722,188 |
| 2025-11-28 | 1,440.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,422.55 | 26,130,506 |
| 2025-11-27 | 1,450.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,417.62 | 24,202,285 |
| 2025-11-26 | 1,430.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,422.55 | 31,659,935 |
| 2025-11-25 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,397.86 | 31,006,765 |
| 2025-11-24 | 1,400.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,358.34 | 88,861,648 |
| 2025-11-21 | 1,395.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,368.22 | 64,673,494 |
| 2025-11-20 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,437.37 | 28,295,025 |
| 2025-11-19 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,378.10 | 42,661,060 |
| 2025-11-18 | 1,435.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,387.98 | 49,856,799 |
| 2025-11-17 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,427.49 | 34,872,653 |
| 2025-11-14 | 1,425.00 | 1,440.00 | 1,425.00 | 1,430.00 | 1,412.68 | 32,778,804 |
| 2025-11-13 | 1,460.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,442.31 | 23,920,639 |
| 2025-11-12 | 1,470.00 | 1,485.00 | 1,460.00 | 1,475.00 | 1,457.13 | 25,998,385 |
| 2025-11-11 | 1,490.00 | 1,495.00 | 1,465.00 | 1,465.00 | 1,447.25 | 24,857,058 |
| 2025-11-10 | 1,470.00 | 1,485.00 | 1,465.00 | 1,475.00 | 1,457.13 | 26,579,263 |
| 2025-11-07 | 1,460.00 | 1,465.00 | 1,455.00 | 1,460.00 | 1,442.31 | 23,551,721 |
| 2025-11-06 | 1,470.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,447.25 | 29,955,147 |
| 2025-11-05 | 1,480.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,442.31 | 63,423,241 |
| 2025-11-04 | 1,520.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,486.77 | 35,922,791 |
| 2025-11-03 | 1,510.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,491.71 | 30,913,479 |
| 2025-10-31 | 1,515.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,481.83 | 33,838,761 |
| 2025-10-30 | 1,515.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,486.77 | 30,058,497 |
| 2025-10-29 | 1,495.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,486.77 | 32,775,105 |
| 2025-10-28 | 1,480.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,457.13 | 35,135,504 |
| 2025-10-27 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,462.07 | 36,024,098 |
| 2025-10-23 | 1,440.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,432.43 | 26,134,949 |
| 2025-10-22 | 1,460.00 | 1,470.00 | 1,455.00 | 1,460.00 | 1,442.31 | 30,679,057 |
| 2025-10-21 | 1,485.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,462.07 | 37,067,269 |
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.