Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 76,650.00 | 77,000.00 | 74,825.00 | 75,075.00 | 75,075.00 | 56,963 |
| 2026-10-21 | 78,775.00 | 78,800.00 | 76,950.00 | 78,625.00 | 78,625.00 | 55,648 |
| 2026-10-20 | 75,775.00 | 77,625.00 | 75,250.00 | 77,100.00 | 77,100.00 | 30,045 |
| 2026-10-19 | 75,775.00 | 77,150.00 | 74,800.00 | 76,100.00 | 76,100.00 | 90,112 |
| 2026-10-16 | 75,175.00 | 75,250.00 | 74,100.00 | 74,500.00 | 74,500.00 | 26,028 |
| 2026-10-15 | 74,625.00 | 76,200.00 | 73,375.00 | 75,900.00 | 75,900.00 | 125,993 |
| 2026-10-14 | 78,575.00 | 79,325.00 | 76,925.00 | 77,375.00 | 77,375.00 | 27,992 |
| 2026-10-13 | 79,150.00 | 79,900.00 | 78,250.00 | 79,700.00 | 79,700.00 | 31,176 |
| 2026-10-09 | 82,350.00 | 83,100.00 | 80,575.00 | 81,200.00 | 81,200.00 | 14,970 |
| 2026-10-08 | 84,050.00 | 84,350.00 | 81,000.00 | 81,850.00 | 81,850.00 | 45,281 |
| 2026-10-07 | 85,225.00 | 85,275.00 | 84,275.00 | 84,775.00 | 84,775.00 | 14,327 |
| 2026-10-06 | 86,700.00 | 86,800.00 | 85,975.00 | 86,325.00 | 86,325.00 | 18,030 |
| 2026-10-05 | 86,500.00 | 87,125.00 | 85,275.00 | 86,825.00 | 86,825.00 | 37,078 |
| 2026-10-02 | 83,800.00 | 85,700.00 | 83,675.00 | 85,525.00 | 85,525.00 | 22,442 |
| 2026-10-01 | 81,925.00 | 83,000.00 | 81,525.00 | 82,850.00 | 82,850.00 | 14,501 |
| 2026-09-30 | 82,075.00 | 82,775.00 | 81,550.00 | 81,950.00 | 81,950.00 | 10,771 |
| 2026-09-29 | 81,525.00 | 82,600.00 | 80,525.00 | 82,100.00 | 82,100.00 | 13,065 |
| 2026-09-28 | 81,300.00 | 81,875.00 | 80,025.00 | 81,400.00 | 81,400.00 | 14,373 |
| 2026-09-25 | 81,425.00 | 81,925.00 | 80,975.00 | 81,075.00 | 81,075.00 | 17,636 |
| 2026-09-24 | 78,375.00 | 81,000.00 | 78,375.00 | 80,850.00 | 80,850.00 | 10,252 |
| 2026-09-23 | 80,325.00 | 80,325.00 | 78,775.00 | 79,775.00 | 79,775.00 | 11,808 |
| 2026-09-22 | 78,800.00 | 80,450.00 | 78,600.00 | 80,375.00 | 80,375.00 | 12,344 |
Page 1 of 1 · 22 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.