Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,126.62 | 16,038,287 |
| 2025-07-23 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,126.62 | 31,360,184 |
| 2025-07-22 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,111.86 | 54,933,274 |
| 2025-07-21 | 1,145.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,131.54 | 32,374,260 |
| 2025-07-18 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,136.46 | 50,467,755 |
| 2025-07-17 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,111.86 | 36,971,364 |
| 2025-07-16 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,111.86 | 34,513,639 |
| 2025-07-15 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,092.18 | 49,458,466 |
| 2025-07-14 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,077.42 | 29,975,913 |
| 2025-07-11 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,082.34 | 30,615,792 |
| 2025-07-10 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,082.34 | 23,947,482 |
| 2025-07-09 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,072.50 | 25,899,845 |
| 2025-07-08 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,062.67 | 29,944,918 |
| 2025-07-07 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,062.67 | 19,949,311 |
| 2025-07-04 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,067.59 | 23,556,842 |
| 2025-07-03 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,072.50 | 39,719,503 |
| 2025-07-02 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,067.59 | 24,453,697 |
| 2025-07-01 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,067.59 | 52,818,889 |
| 2025-06-30 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,042.99 | 35,763,093 |
| 2025-06-27 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,062.67 | 34,877,892 |
| 2025-06-26 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,057.75 | 39,534,708 |
| 2025-06-25 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,052.83 | 44,519,173 |
| 2025-06-24 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,033.15 | 30,105,394 |
| 2025-06-23 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,003.63 | 33,543,038 |
| 2025-06-20 | 1,030.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,038.07 | 67,241,164 |
| 2025-06-19 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,018.39 | 25,354,905 |
| 2025-06-18 | 1,040.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,038.07 | 41,740,374 |
| 2025-06-17 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,028.23 | 30,890,431 |
| 2025-06-16 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,008.55 | 31,257,555 |
| 2025-06-13 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,013.47 | 31,371,948 |
| 2025-06-12 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,028.23 | 28,661,875 |
| 2025-06-11 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,043.48 | 46,137,188 |
| 2025-06-10 | 1,025.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,023.88 | 55,353,908 |
| 2025-06-09 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 984.69 | 23,952,041 |
| 2025-06-06 | 997.00 | 997.00 | 991.00 | 995.00 | 974.89 | 18,797,346 |
| 2025-06-05 | 1,000.00 | 1,000.00 | 991.00 | 998.00 | 977.83 | 27,047,750 |
| 2025-06-04 | 974.00 | 990.00 | 970.00 | 990.00 | 969.99 | 43,196,396 |
| 2025-06-03 | 960.00 | 965.00 | 950.00 | 950.00 | 930.80 | 27,482,916 |
| 2025-06-02 | 958.00 | 961.00 | 946.00 | 946.00 | 926.88 | 40,608,468 |
| 2025-05-29 | 986.00 | 986.00 | 967.00 | 967.00 | 947.46 | 64,850,290 |
| 2025-05-28 | 984.00 | 985.00 | 967.00 | 967.00 | 947.46 | 31,929,816 |
| 2025-05-27 | 971.00 | 975.00 | 961.00 | 965.00 | 945.50 | 29,843,876 |
| 2025-05-26 | 975.00 | 984.00 | 975.00 | 976.00 | 956.28 | 20,906,797 |
| 2025-05-23 | 993.00 | 993.00 | 975.00 | 984.00 | 964.12 | 23,744,132 |
| 2025-05-22 | 988.00 | 988.00 | 979.00 | 982.00 | 962.16 | 19,671,417 |
| 2025-05-21 | 986.00 | 999.00 | 983.00 | 990.00 | 969.99 | 27,677,478 |
| 2025-05-20 | 991.00 | 994.00 | 978.00 | 978.00 | 958.24 | 24,317,788 |
| 2025-05-19 | 993.00 | 994.00 | 980.00 | 984.00 | 964.12 | 21,936,885 |
| 2025-05-16 | 991.00 | 998.00 | 989.00 | 998.00 | 977.83 | 18,079,325 |
| 2025-05-15 | 1,000.00 | 1,000.00 | 993.00 | 993.00 | 972.93 | 28,518,212 |
| 2025-05-14 | 990.00 | 999.00 | 988.00 | 999.00 | 978.81 | 55,061,671 |
| 2025-05-13 | 990.00 | 990.00 | 969.00 | 969.00 | 949.42 | 50,960,522 |
| 2025-05-12 | 954.00 | 962.00 | 952.00 | 957.00 | 937.66 | 25,668,469 |
| 2025-05-09 | 938.00 | 949.00 | 934.00 | 949.00 | 929.82 | 40,878,730 |
| 2025-05-08 | 933.00 | 939.00 | 918.00 | 918.00 | 899.45 | 30,777,988 |
| 2025-05-07 | 925.00 | 932.00 | 911.00 | 928.00 | 909.25 | 39,021,595 |
| 2025-05-06 | 916.00 | 930.00 | 916.00 | 920.00 | 901.41 | 43,358,708 |
| 2025-05-05 | 956.00 | 957.00 | 923.00 | 938.00 | 919.04 | 56,516,129 |
| 2025-05-02 | 938.00 | 950.00 | 932.00 | 950.00 | 930.80 | 48,129,292 |
| 2025-04-30 | 901.00 | 908.00 | 899.00 | 908.00 | 889.65 | 39,204,833 |
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.