Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1,460.00 | 1,495.00 | 1,455.00 | 1,480.00 | 1,462.07 | 34,972,122 |
| 2025-10-17 | 1,455.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,432.43 | 43,864,962 |
| 2025-10-16 | 1,465.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,467.01 | 42,490,828 |
| 2025-10-15 | 1,435.00 | 1,465.00 | 1,425.00 | 1,465.00 | 1,447.25 | 45,432,176 |
| 2025-10-14 | 1,455.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,407.74 | 44,821,332 |
| 2025-10-13 | 1,390.00 | 1,420.00 | 1,390.00 | 1,415.00 | 1,397.86 | 60,321,869 |
| 2025-10-09 | 1,440.00 | 1,455.00 | 1,430.00 | 1,440.00 | 1,422.55 | 42,507,551 |
| 2025-10-08 | 1,410.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,397.86 | 27,708,676 |
| 2025-10-07 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,417.62 | 42,424,519 |
| 2025-10-03 | 1,365.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,383.04 | 34,379,158 |
| 2025-10-02 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,348.46 | 32,693,509 |
| 2025-10-01 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,308.95 | 36,184,828 |
| 2025-09-30 | 1,310.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,289.19 | 44,853,467 |
| 2025-09-26 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,284.25 | 29,378,983 |
| 2025-09-25 | 1,320.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,304.01 | 27,800,815 |
| 2025-09-24 | 1,350.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,323.77 | 47,820,358 |
| 2025-09-23 | 1,320.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,323.77 | 37,523,254 |
| 2025-09-22 | 1,270.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,279.31 | 30,411,595 |
| 2025-09-19 | 1,285.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,249.67 | 48,894,096 |
| 2025-09-18 | 1,275.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,269.43 | 26,442,220 |
| 2025-09-17 | 1,270.00 | 1,275.00 | 1,265.00 | 1,265.00 | 1,249.67 | 32,019,276 |
| 2025-09-16 | 1,265.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,264.49 | 42,279,997 |
| 2025-09-15 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,234.86 | 26,019,117 |
| 2025-09-12 | 1,255.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,239.78 | 28,224,895 |
| 2025-09-11 | 1,255.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,220.10 | 34,811,140 |
| 2025-09-10 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,205.34 | 43,516,678 |
| 2025-09-09 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,180.74 | 35,720,097 |
| 2025-09-08 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,161.06 | 28,393,035 |
| 2025-09-05 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,161.06 | 27,931,124 |
| 2025-09-04 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,141.38 | 25,311,450 |
| 2025-09-03 | 1,155.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,141.38 | 20,211,322 |
| 2025-09-02 | 1,170.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,141.38 | 14,994,018 |
| 2025-09-01 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,146.30 | 23,022,319 |
| 2025-08-29 | 1,180.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,141.38 | 21,820,054 |
| 2025-08-28 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,141.38 | 20,960,787 |
| 2025-08-27 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,170.90 | 23,824,689 |
| 2025-08-26 | 1,165.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,156.14 | 39,495,275 |
| 2025-08-25 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,151.22 | 27,470,807 |
| 2025-08-22 | 1,155.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,116.78 | 20,220,071 |
| 2025-08-21 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,131.54 | 25,030,476 |
| 2025-08-20 | 1,165.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,116.78 | 73,148,689 |
| 2025-08-19 | 1,180.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,165.98 | 22,439,999 |
| 2025-08-18 | 1,170.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,161.06 | 21,182,611 |
| 2025-08-15 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,161.06 | 23,577,178 |
| 2025-08-14 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,156.14 | 35,269,337 |
| 2025-08-13 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,180.74 | 39,708,109 |
| 2025-08-12 | 1,180.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,161.06 | 30,137,118 |
| 2025-08-11 | 1,170.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,161.06 | 37,435,809 |
| 2025-08-08 | 1,180.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,156.14 | 27,434,505 |
| 2025-08-07 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,161.06 | 64,965,686 |
| 2025-08-06 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,106.94 | 23,194,506 |
| 2025-08-05 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,131.54 | 20,695,955 |
| 2025-08-04 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,116.78 | 25,256,974 |
| 2025-08-01 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,121.70 | 45,352,225 |
| 2025-07-31 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,141.38 | 35,986,507 |
| 2025-07-30 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,136.46 | 37,445,435 |
| 2025-07-29 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,116.78 | 41,471,548 |
| 2025-07-28 | 1,155.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,126.62 | 23,153,187 |
| 2025-07-25 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,126.62 | 23,026,843 |
| 2025-07-24 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,126.62 | 16,038,287 |
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.