Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 2330.TW stock page

Taiwan Semiconductor Manufacturing Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,430.002,445.002,420.002,420.002,420.0043,046,982
2026-10-152,420.002,450.002,420.002,440.002,440.0058,486,711
2026-10-142,505.002,535.002,490.002,490.002,490.0028,111,940
2026-10-132,500.002,510.002,490.002,490.002,490.0040,796,261
2026-10-122,510.002,550.002,510.002,540.002,540.0023,555,768
2026-10-082,550.002,575.002,550.002,550.002,550.0023,145,193
2026-10-072,565.002,585.002,560.002,585.002,585.0016,941,183
2026-10-062,575.002,590.002,565.002,585.002,585.0020,801,802
2026-10-052,550.002,580.002,545.002,575.002,575.0026,800,187
2026-10-022,505.002,515.002,495.002,500.002,500.0015,792,206
2026-10-012,490.002,510.002,485.002,510.002,510.0020,666,092
2026-09-302,495.002,510.002,480.002,480.002,480.0034,282,491
2026-09-292,475.002,495.002,475.002,475.002,475.0026,893,348
2026-09-242,480.002,490.002,470.002,475.002,475.0014,557,662
2026-09-232,475.002,505.002,475.002,500.002,500.0022,817,873
2026-09-222,505.002,510.002,460.002,460.002,460.0022,009,927
2026-09-212,445.002,485.002,445.002,480.002,480.0016,086,510
2026-09-182,460.002,460.002,435.002,460.002,460.0040,892,688
2026-09-172,405.002,445.002,400.002,425.002,425.0018,116,974
2026-09-162,375.002,395.002,375.002,380.002,380.0020,875,285
2026-09-152,405.002,405.002,380.002,385.002,378.0015,013,752
2026-09-142,385.002,395.002,380.002,380.002,373.0121,520,958
2026-09-112,430.002,430.002,405.002,410.002,402.9321,131,357
2026-09-102,445.002,455.002,435.002,450.002,442.8119,835,796
2026-09-092,480.002,490.002,460.002,465.002,457.7717,798,845
2026-09-082,465.002,505.002,460.002,470.002,462.7528,931,697
2026-09-072,435.002,460.002,430.002,460.002,452.7826,898,329
2026-09-042,415.002,415.002,390.002,410.002,402.9314,102,018
2026-09-032,385.002,400.002,380.002,390.002,382.9914,252,351
2026-09-022,415.002,420.002,385.002,385.002,378.0025,151,394
2026-09-012,395.002,440.002,390.002,440.002,432.8431,855,287
2026-08-312,395.002,405.002,375.002,405.002,397.9432,792,740
2026-08-282,440.002,445.002,410.002,420.002,412.9015,025,832
2026-08-272,430.002,435.002,410.002,410.002,402.9319,214,481
2026-08-262,375.002,425.002,375.002,415.002,407.9119,467,241
2026-08-252,355.002,400.002,350.002,400.002,392.9613,538,447
2026-08-242,410.002,410.002,375.002,375.002,368.0313,073,210
2026-08-212,375.002,410.002,365.002,410.002,402.9318,922,480
2026-08-202,365.002,375.002,350.002,375.002,368.0316,967,737
2026-08-192,340.002,355.002,335.002,350.002,343.1023,618,612
2026-08-182,415.002,415.002,375.002,380.002,373.0119,997,213
2026-08-172,410.002,420.002,390.002,400.002,392.9613,482,456
2026-08-142,435.002,440.002,395.002,395.002,387.9721,162,682
2026-08-132,440.002,445.002,425.002,435.002,427.8526,233,385
2026-08-122,405.002,415.002,390.002,415.002,407.9119,448,153
2026-08-112,390.002,405.002,375.002,395.002,387.9718,247,582
2026-08-102,390.002,410.002,380.002,380.002,373.0121,498,241
2026-08-072,390.002,395.002,355.002,370.002,363.0424,414,025
2026-08-062,395.002,395.002,360.002,365.002,358.0625,536,816
2026-08-052,385.002,415.002,370.002,405.002,397.9436,782,301
2026-08-042,335.002,360.002,310.002,320.002,313.1941,021,199
2026-08-032,390.002,395.002,365.002,370.002,363.0435,209,944
2026-07-312,350.002,425.002,345.002,425.002,417.8869,478,145
2026-07-302,205.002,260.002,190.002,205.002,198.5351,372,177
2026-07-292,260.002,280.002,180.002,200.002,193.5468,139,691
2026-07-282,270.002,305.002,270.002,280.002,273.3145,333,029
2026-07-272,330.002,365.002,330.002,350.002,343.1028,939,466
2026-07-242,355.002,365.002,345.002,350.002,343.1024,810,509
2026-07-232,385.002,405.002,370.002,405.002,397.9428,001,492
2026-07-222,440.002,445.002,385.002,400.002,392.9631,653,123
Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-167.0000 TWD
2026-06-116.0000 TWD
2026-03-176.0000 TWD
2025-12-115.0000 TWD
2025-09-165.0000 TWD
2025-06-124.5000 TWD
2025-03-184.5000 TWD
2024-12-123.9996 TWD
2024-09-124.0001 TWD
2024-06-133.4998 TWD
2024-03-183.4998 TWD
2023-12-143.0000 TWD
2023-09-143.0000 TWD
2023-06-152.7498 TWD
2023-03-162.7498 TWD
2022-12-152.7500 TWD
2022-09-152.7500 TWD
2022-06-162.7500 TWD
2022-03-162.7500 TWD
2021-12-162.7500 TWD
2021-09-162.7500 TWD
2021-06-172.5000 TWD
2021-03-172.5000 TWD
2020-12-172.5000 TWD
2020-09-172.5000 TWD
2020-06-182.5000 TWD
2020-03-192.5000 TWD
2019-12-192.5000 TWD
2019-09-192.0000 TWD
2019-06-248.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.