Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,115.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,092.28 | 24,368,832 |
| 2025-01-20 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,092.28 | 32,062,171 |
| 2025-01-17 | 1,125.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,092.28 | 60,857,371 |
| 2025-01-16 | 1,095.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,077.65 | 49,872,673 |
| 2025-01-15 | 1,085.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,038.64 | 37,966,582 |
| 2025-01-14 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,063.02 | 31,280,235 |
| 2025-01-13 | 1,110.00 | 1,115.00 | 1,070.00 | 1,075.00 | 1,048.39 | 62,629,547 |
| 2025-01-10 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,072.77 | 24,475,751 |
| 2025-01-09 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,072.77 | 29,916,198 |
| 2025-01-08 | 1,110.00 | 1,130.00 | 1,105.00 | 1,105.00 | 1,077.65 | 49,181,518 |
| 2025-01-07 | 1,150.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,102.03 | 54,691,485 |
| 2025-01-06 | 1,100.00 | 1,125.00 | 1,095.00 | 1,125.00 | 1,097.15 | 77,874,801 |
| 2025-01-03 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,048.39 | 31,244,211 |
| 2025-01-02 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,038.64 | 45,045,125 |
| 2024-12-31 | 1,080.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,048.39 | 29,239,004 |
| 2024-12-30 | 1,090.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,063.02 | 27,437,455 |
| 2024-12-27 | 1,080.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,063.02 | 26,151,993 |
| 2024-12-26 | 1,085.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,058.14 | 15,017,636 |
| 2024-12-25 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,058.14 | 16,186,220 |
| 2024-12-24 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,053.27 | 30,069,757 |
| 2024-12-23 | 1,065.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,053.27 | 32,800,319 |
| 2024-12-20 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,009.38 | 56,392,109 |
| 2024-12-19 | 1,065.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,043.51 | 46,126,529 |
| 2024-12-18 | 1,075.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,058.14 | 47,331,164 |
| 2024-12-17 | 1,090.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,048.39 | 40,033,595 |
| 2024-12-16 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,058.14 | 43,679,921 |
| 2024-12-13 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,038.64 | 24,329,785 |
| 2024-12-12 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,033.76 | 26,574,460 |
| 2024-12-11 | 1,045.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,015.23 | 26,948,940 |
| 2024-12-10 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,034.66 | 32,359,253 |
| 2024-12-09 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,044.38 | 30,255,281 |
| 2024-12-06 | 1,075.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,034.66 | 32,090,124 |
| 2024-12-05 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,044.38 | 41,293,183 |
| 2024-12-04 | 1,065.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,039.52 | 35,431,584 |
| 2024-12-03 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,024.95 | 48,632,084 |
| 2024-12-02 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,005.52 | 33,333,423 |
| 2024-11-29 | 995.00 | 1,010.00 | 994.00 | 996.00 | 967.63 | 43,621,329 |
| 2024-11-28 | 1,005.00 | 1,005.00 | 992.00 | 1,005.00 | 976.37 | 37,166,049 |
| 2024-11-27 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 971.51 | 34,602,143 |
| 2024-11-26 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 981.23 | 31,309,332 |
| 2024-11-25 | 1,045.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,000.66 | 54,443,912 |
| 2024-11-22 | 1,035.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,010.37 | 32,509,453 |
| 2024-11-21 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 981.23 | 44,679,981 |
| 2024-11-20 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 995.80 | 40,203,197 |
| 2024-11-19 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,010.37 | 25,497,606 |
| 2024-11-18 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 995.80 | 33,583,180 |
| 2024-11-15 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,005.52 | 37,405,855 |
| 2024-11-14 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,005.52 | 49,328,914 |
| 2024-11-13 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,005.52 | 46,420,969 |
| 2024-11-12 | 1,060.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,020.09 | 54,098,799 |
| 2024-11-11 | 1,080.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,054.09 | 36,630,666 |
| 2024-11-08 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,058.95 | 38,840,413 |
| 2024-11-07 | 1,050.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,034.66 | 46,030,563 |
| 2024-11-06 | 1,050.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,029.80 | 59,404,980 |
| 2024-11-05 | 1,030.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,020.09 | 33,407,780 |
| 2024-11-04 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,010.37 | 28,225,506 |
| 2024-11-01 | 996.00 | 1,030.00 | 996.00 | 1,025.00 | 995.80 | 61,545,741 |
| 2024-10-30 | 1,040.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,000.66 | 40,765,247 |
| 2024-10-29 | 1,035.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,010.37 | 48,097,705 |
| 2024-10-28 | 1,075.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,020.09 | 41,665,065 |
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.