Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 49,500.00 | 49,700.00 | 47,980.00 | 48,420.00 | 47,925.97 | 4,545 |
| 2025-11-05 | 50,150.00 | 50,150.00 | 48,700.00 | 49,640.00 | 49,133.52 | 7,393 |
| 2025-11-04 | 52,000.00 | 52,000.00 | 49,580.00 | 49,920.00 | 49,410.67 | 8,198 |
| 2025-11-03 | 50,300.00 | 52,300.00 | 49,860.00 | 51,950.00 | 51,419.96 | 8,497 |
| 2025-10-31 | 50,350.00 | 50,900.00 | 49,360.00 | 50,200.00 | 49,687.81 | 15,273 |
| 2025-10-30 | 50,400.00 | 50,850.00 | 49,760.00 | 50,300.00 | 49,786.79 | 21,469 |
| 2025-10-29 | 50,025.00 | 50,800.00 | 49,580.00 | 50,450.00 | 49,935.26 | 9,824 |
| 2025-10-28 | 48,920.00 | 50,200.00 | 48,400.00 | 50,025.00 | 49,514.60 | 10,070 |
| 2025-10-27 | 48,280.00 | 50,000.00 | 44,000.00 | 48,220.00 | 47,728.01 | 12,870 |
| 2025-10-24 | 50,950.00 | 51,900.00 | 50,475.00 | 51,375.00 | 50,850.82 | 14,368 |
| 2025-10-23 | 51,200.00 | 51,925.00 | 49,900.00 | 50,200.00 | 49,687.81 | 13,289 |
← NewerPage 5 of 5 · 251 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.