Taiwan Semiconductor Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,034.66 | 23,347,890 |
| 2024-10-24 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,029.80 | 40,791,484 |
| 2024-10-23 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,029.80 | 32,895,421 |
| 2024-10-22 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,044.38 | 43,740,591 |
| 2024-10-21 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,054.09 | 42,094,031 |
| 2024-10-18 | 1,095.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,054.09 | 91,036,335 |
| 2024-10-17 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,005.52 | 56,618,332 |
| 2024-10-16 | 1,040.00 | 1,070.00 | 1,035.00 | 1,045.00 | 1,015.23 | 60,312,846 |
| 2024-10-15 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,039.52 | 52,066,470 |
| 2024-10-14 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,015.23 | 39,906,157 |
| 2024-10-11 | 1,025.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,015.23 | 47,776,351 |
| 2024-10-09 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 990.94 | 53,208,610 |
| 2024-10-08 | 1,000.00 | 1,010.00 | 997.00 | 1,010.00 | 981.23 | 35,344,059 |
| 2024-10-07 | 993.00 | 1,010.00 | 989.00 | 1,005.00 | 976.37 | 43,850,831 |
| 2024-10-04 | 986.00 | 986.00 | 967.00 | 977.00 | 949.17 | 43,765,757 |
| 2024-10-01 | 967.00 | 977.00 | 967.00 | 972.00 | 944.31 | 27,877,267 |
| 2024-09-30 | 978.00 | 990.00 | 957.00 | 957.00 | 929.74 | 66,874,949 |
| 2024-09-27 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 971.51 | 37,665,070 |
| 2024-09-26 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 986.09 | 43,341,810 |
| 2024-09-25 | 1,000.00 | 1,005.00 | 998.00 | 1,005.00 | 976.37 | 43,039,991 |
| 2024-09-24 | 976.00 | 987.00 | 971.00 | 987.00 | 958.88 | 29,324,170 |
| 2024-09-23 | 971.00 | 977.00 | 971.00 | 977.00 | 949.17 | 15,399,658 |
| 2024-09-20 | 981.00 | 982.00 | 971.00 | 973.00 | 945.28 | 66,762,167 |
| 2024-09-19 | 940.00 | 960.00 | 936.00 | 960.00 | 932.65 | 35,254,383 |
| 2024-09-18 | 945.00 | 948.00 | 933.00 | 941.00 | 914.19 | 30,094,662 |
| 2024-09-16 | 952.00 | 952.00 | 943.00 | 947.00 | 920.02 | 14,456,888 |
| 2024-09-13 | 955.00 | 955.00 | 939.00 | 947.00 | 920.02 | 28,307,441 |
| 2024-09-12 | 936.00 | 944.00 | 928.00 | 940.00 | 913.22 | 43,749,260 |
| 2024-09-11 | 906.00 | 906.00 | 900.00 | 901.00 | 871.45 | 19,513,256 |
| 2024-09-10 | 907.00 | 911.00 | 901.00 | 904.00 | 874.35 | 34,312,646 |
| 2024-09-09 | 892.00 | 900.00 | 891.00 | 899.00 | 869.51 | 38,448,946 |
| 2024-09-06 | 909.00 | 918.00 | 903.00 | 918.00 | 887.89 | 28,248,063 |
| 2024-09-05 | 907.00 | 915.00 | 900.00 | 902.00 | 872.41 | 34,147,890 |
| 2024-09-04 | 894.00 | 905.00 | 888.00 | 889.00 | 859.84 | 93,169,835 |
| 2024-09-03 | 948.00 | 952.00 | 939.00 | 940.00 | 909.17 | 23,205,623 |
| 2024-09-02 | 950.00 | 955.00 | 943.00 | 948.00 | 916.91 | 19,272,593 |
| 2024-08-30 | 944.00 | 952.00 | 941.00 | 944.00 | 913.04 | 75,533,393 |
| 2024-08-29 | 942.00 | 947.00 | 937.00 | 943.00 | 912.07 | 46,275,772 |
| 2024-08-28 | 945.00 | 964.00 | 943.00 | 964.00 | 932.38 | 33,519,083 |
| 2024-08-27 | 945.00 | 946.00 | 940.00 | 942.00 | 911.10 | 19,969,925 |
| 2024-08-26 | 957.00 | 961.00 | 945.00 | 950.00 | 918.84 | 26,518,126 |
| 2024-08-23 | 944.00 | 952.00 | 939.00 | 949.00 | 917.87 | 31,203,321 |
| 2024-08-22 | 958.00 | 964.00 | 948.00 | 951.00 | 919.81 | 25,850,379 |
| 2024-08-21 | 961.00 | 964.00 | 956.00 | 958.00 | 926.58 | 32,606,816 |
| 2024-08-20 | 977.00 | 977.00 | 968.00 | 973.00 | 941.09 | 26,420,625 |
| 2024-08-19 | 969.00 | 975.00 | 964.00 | 973.00 | 941.09 | 22,416,274 |
| 2024-08-16 | 963.00 | 969.00 | 958.00 | 969.00 | 937.22 | 49,830,670 |
| 2024-08-15 | 945.00 | 950.00 | 941.00 | 943.00 | 912.07 | 21,714,163 |
| 2024-08-14 | 951.00 | 955.00 | 945.00 | 948.00 | 916.91 | 40,527,779 |
| 2024-08-13 | 945.00 | 945.00 | 937.00 | 941.00 | 910.14 | 26,831,364 |
| 2024-08-12 | 942.00 | 948.00 | 931.00 | 940.00 | 909.17 | 40,968,742 |
| 2024-08-09 | 927.00 | 934.00 | 922.00 | 934.00 | 903.37 | 54,464,183 |
| 2024-08-08 | 901.00 | 905.00 | 887.00 | 896.00 | 866.61 | 41,288,222 |
| 2024-08-07 | 901.00 | 920.00 | 893.00 | 920.00 | 889.82 | 62,643,163 |
| 2024-08-06 | 868.00 | 895.00 | 840.00 | 880.00 | 851.14 | 108,521,787 |
| 2024-08-05 | 852.00 | 857.00 | 813.00 | 815.00 | 788.27 | 159,662,795 |
| 2024-08-02 | 918.00 | 928.00 | 903.00 | 903.00 | 873.38 | 89,044,852 |
| 2024-08-01 | 969.00 | 969.00 | 948.00 | 960.00 | 928.51 | 50,257,642 |
| 2024-07-31 | 929.00 | 940.00 | 928.00 | 934.00 | 903.37 | 47,407,263 |
| 2024-07-30 | 930.00 | 949.00 | 926.00 | 940.00 | 909.17 | 45,996,400 |
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.