Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 897.00 | 902.00 | 893.00 | 902.00 | 883.77 | 31,146,996 |
| 2025-04-28 | 898.00 | 898.00 | 893.00 | 897.00 | 878.87 | 25,396,543 |
| 2025-04-25 | 900.00 | 901.00 | 886.00 | 888.00 | 870.06 | 39,651,775 |
| 2025-04-24 | 886.00 | 886.00 | 859.00 | 864.00 | 846.54 | 34,499,991 |
| 2025-04-23 | 853.00 | 873.00 | 848.00 | 873.00 | 855.36 | 40,685,613 |
| 2025-04-22 | 826.00 | 829.00 | 816.00 | 816.00 | 799.51 | 32,057,642 |
| 2025-04-21 | 844.00 | 847.00 | 832.00 | 835.00 | 818.13 | 20,672,773 |
| 2025-04-18 | 853.00 | 858.00 | 850.00 | 850.00 | 832.82 | 23,249,139 |
| 2025-04-17 | 849.00 | 856.00 | 842.00 | 847.00 | 829.88 | 36,449,601 |
| 2025-04-16 | 867.00 | 869.00 | 852.00 | 855.00 | 837.72 | 47,199,014 |
| 2025-04-15 | 874.00 | 879.00 | 865.00 | 877.00 | 859.28 | 35,642,588 |
| 2025-04-14 | 895.00 | 903.00 | 865.00 | 865.00 | 847.52 | 72,625,129 |
| 2025-04-11 | 848.00 | 889.00 | 836.00 | 889.00 | 871.03 | 81,264,878 |
| 2025-04-10 | 863.00 | 863.00 | 863.00 | 863.00 | 845.56 | 28,397,160 |
| 2025-04-09 | 809.00 | 826.00 | 780.00 | 785.00 | 769.14 | 122,044,966 |
| 2025-04-08 | 797.00 | 843.00 | 797.00 | 816.00 | 799.51 | 136,580,582 |
| 2025-04-07 | 848.00 | 848.00 | 848.00 | 848.00 | 830.86 | 37,652,704 |
| 2025-04-02 | 949.00 | 952.00 | 938.00 | 942.00 | 922.96 | 28,201,820 |
| 2025-04-01 | 929.00 | 946.00 | 925.00 | 944.00 | 924.92 | 33,673,400 |
| 2025-03-31 | 920.00 | 924.00 | 910.00 | 910.00 | 891.61 | 59,733,510 |
| 2025-03-28 | 946.00 | 955.00 | 946.00 | 952.00 | 932.76 | 37,802,947 |
| 2025-03-27 | 961.00 | 964.00 | 958.00 | 958.00 | 938.64 | 44,589,770 |
| 2025-03-26 | 995.00 | 995.00 | 980.00 | 980.00 | 960.20 | 25,939,071 |
| 2025-03-25 | 989.00 | 995.00 | 985.00 | 990.00 | 969.99 | 28,306,040 |
| 2025-03-24 | 986.00 | 987.00 | 972.00 | 972.00 | 952.36 | 16,866,075 |
| 2025-03-21 | 985.00 | 987.00 | 970.00 | 972.00 | 952.36 | 46,869,716 |
| 2025-03-20 | 978.00 | 985.00 | 971.00 | 985.00 | 965.09 | 31,993,556 |
| 2025-03-19 | 965.00 | 967.00 | 950.00 | 952.00 | 932.76 | 43,493,556 |
| 2025-03-18 | 976.00 | 978.00 | 968.00 | 971.00 | 951.38 | 25,716,157 |
| 2025-03-17 | 977.00 | 985.00 | 968.00 | 970.00 | 945.99 | 35,012,870 |
| 2025-03-14 | 965.00 | 969.00 | 955.00 | 959.00 | 935.26 | 42,394,920 |
| 2025-03-13 | 1,000.00 | 1,005.00 | 965.00 | 965.00 | 941.11 | 42,915,696 |
| 2025-03-12 | 980.00 | 995.00 | 976.00 | 988.00 | 963.54 | 38,527,201 |
| 2025-03-11 | 969.00 | 979.00 | 963.00 | 971.00 | 946.96 | 58,764,791 |
| 2025-03-10 | 1,005.00 | 1,005.00 | 992.00 | 998.00 | 973.30 | 55,410,836 |
| 2025-03-07 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 980.12 | 50,358,724 |
| 2025-03-06 | 1,020.00 | 1,025.00 | 1,005.00 | 1,005.00 | 980.12 | 49,318,590 |
| 2025-03-05 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 994.75 | 45,086,222 |
| 2025-03-04 | 996.00 | 1,010.00 | 996.00 | 1,000.00 | 975.25 | 70,879,417 |
| 2025-03-03 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 994.75 | 73,279,419 |
| 2025-02-27 | 1,065.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,014.26 | 61,646,900 |
| 2025-02-26 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,033.76 | 42,921,499 |
| 2025-02-25 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,028.88 | 53,174,277 |
| 2025-02-24 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,048.39 | 33,837,606 |
| 2025-02-21 | 1,085.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,067.89 | 31,480,715 |
| 2025-02-20 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,053.27 | 31,108,197 |
| 2025-02-19 | 1,090.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,063.02 | 28,756,849 |
| 2025-02-18 | 1,085.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,072.77 | 24,018,940 |
| 2025-02-17 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,058.14 | 37,215,861 |
| 2025-02-14 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,033.76 | 73,417,323 |
| 2025-02-13 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,063.02 | 35,681,521 |
| 2025-02-12 | 1,110.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,072.77 | 26,190,392 |
| 2025-02-11 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,082.52 | 21,023,057 |
| 2025-02-10 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,077.65 | 31,037,109 |
| 2025-02-07 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,097.15 | 31,107,545 |
| 2025-02-06 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,087.40 | 33,768,196 |
| 2025-02-05 | 1,110.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,082.52 | 43,082,532 |
| 2025-02-04 | 1,085.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,067.89 | 57,904,652 |
| 2025-02-03 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,043.51 | 113,031,525 |
| 2025-01-22 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,106.90 | 45,996,696 |
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.