Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 76,181.50 | 79,650.00 | 76,181.50 | 79,458.00 | 63,763.78 | 6,333 |
| 2021-11-30 | 74,769.00 | 76,228.50 | 74,524.50 | 75,886.50 | 60,897.70 | 55 |
| 2021-11-29 | 76,184.50 | 76,184.50 | 74,620.00 | 75,610.00 | 60,675.82 | 146 |
| 2021-11-26 | 75,351.50 | 76,949.00 | 74,500.00 | 74,503.50 | 59,787.87 | 248 |
| 2021-11-25 | 78,254.00 | 78,254.00 | 76,250.00 | 78,254.00 | 62,797.59 | 19 |
| 2021-11-24 | 81,090.00 | 81,090.00 | 77,216.00 | 78,254.00 | 62,797.59 | 282 |
| 2021-11-23 | 79,670.50 | 80,950.00 | 77,364.00 | 78,375.00 | 62,894.69 | 151 |
| 2021-11-19 | 79,040.00 | 80,718.00 | 78,100.00 | 80,573.50 | 64,658.95 | 239 |
| 2021-11-18 | 76,305.00 | 79,100.00 | 76,305.00 | 79,049.50 | 63,435.96 | 174 |
| 2021-11-17 | 74,095.00 | 76,323.00 | 74,095.00 | 76,250.00 | 61,189.41 | 101 |
| 2021-11-16 | 73,950.00 | 74,883.00 | 73,779.00 | 74,655.00 | 59,909.45 | 77 |
| 2021-11-15 | 77,161.00 | 77,161.00 | 73,730.00 | 74,224.50 | 59,563.98 | 1,663 |
| 2021-11-12 | 76,844.50 | 77,500.00 | 75,692.00 | 77,500.00 | 62,192.51 | 229 |
| 2021-11-11 | 75,380.00 | 77,405.00 | 75,380.00 | 77,000.00 | 61,791.27 | 58 |
| 2021-11-10 | 77,300.00 | 77,300.00 | 75,303.50 | 75,380.00 | 60,491.25 | 102 |
| 2021-11-09 | 77,000.00 | 82,000.00 | 77,000.00 | 77,393.50 | 62,107.05 | 536 |
| 2021-11-08 | 77,100.00 | 78,969.50 | 75,690.00 | 78,605.00 | 63,079.26 | 779 |
| 2021-11-05 | 75,720.00 | 76,892.50 | 75,648.00 | 76,853.50 | 61,673.71 | 322 |
| 2021-11-04 | 74,300.00 | 76,296.00 | 72,548.00 | 76,235.50 | 61,177.77 | 211 |
| 2021-11-03 | 74,084.50 | 74,544.50 | 73,115.00 | 73,148.00 | 58,700.10 | 210 |
| 2021-11-02 | 74,562.00 | 74,562.00 | 73,180.00 | 74,300.00 | 59,624.56 | 1,063 |
| 2021-11-01 | 71,399.00 | 73,410.00 | 71,390.50 | 73,254.00 | 58,785.17 | 105 |
| 2021-10-29 | 70,846.50 | 71,548.50 | 70,800.00 | 71,384.50 | 57,284.92 | 813 |
| 2021-10-28 | 70,000.00 | 71,717.00 | 69,685.50 | 71,667.00 | 57,511.62 | 72 |
| 2021-10-27 | 69,327.50 | 69,667.00 | 68,753.00 | 69,000.00 | 55,371.40 | 133 |
| 2021-10-26 | 69,282.00 | 69,282.00 | 68,300.00 | 68,755.50 | 55,175.19 | 213 |
| 2021-10-25 | 68,326.50 | 68,900.00 | 67,985.00 | 68,017.00 | 54,582.56 | 155 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 184.8406 TWD |
| 2026-06-11 | 158.3800 TWD |
| 2026-03-17 | 158.3208 TWD |
| 2025-12-11 | 134.1167 TWD |
| 2025-09-16 | 138.5918 TWD |
| 2025-06-12 | 131.5688 TWD |
| 2025-03-18 | 114.2662 TWD |
| 2024-12-12 | 102.5329 TWD |
| 2024-09-12 | 105.3524 TWD |
| 2024-06-13 | 91.0379 TWD |
| 2024-03-18 | 91.9939 TWD |
| 2023-12-14 | 81.4806 TWD |
| 2023-09-14 | 78.4244 TWD |
| 2023-06-15 | 74.0176 TWD |
| 2023-03-16 | 76.0556 TWD |
| 2022-12-15 | 75.4198 TWD |
| 2022-06-16 | 2,101.3384 TWD |
| 2022-03-16 | 2,165.2283 TWD |
| 2021-12-16 | 2,262.5059 TWD |
| 2021-09-16 | 2,236.3975 TWD |
| 2021-06-17 | 2,028.5985 TWD |
| 2021-03-17 | 2,002.3989 TWD |
| 2020-12-17 | 2,032.3634 TWD |
| 2020-09-17 | 1,980.4467 TWD |
| 2020-06-18 | 1,929.6772 TWD |
| 2019-12-19 | 1,897.8871 TWD |
| 2019-09-19 | 1,466.5105 TWD |
| 2019-06-24 | 5,866.8110 TWD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.