Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 203.15 | 203.59 | 198.69 | 198.86 | 197.38 | 104,993 |
| 2025-11-03 | 202.72 | 207.84 | 201.80 | 204.20 | 202.68 | 77,799 |
| 2025-10-31 | 205.20 | 206.52 | 199.75 | 202.24 | 200.73 | 37,698 |
| 2025-10-30 | 203.98 | 206.99 | 202.70 | 204.48 | 202.96 | 40,928 |
| 2025-10-29 | 203.01 | 205.70 | 202.00 | 204.40 | 202.88 | 35,842 |
| 2025-10-28 | 201.99 | 202.65 | 199.14 | 202.50 | 200.99 | 50,629 |
| 2025-10-27 | 200.50 | 201.58 | 197.85 | 200.16 | 198.67 | 103,299 |
| 2025-10-24 | 197.62 | 200.20 | 197.62 | 198.51 | 197.03 | 107,154 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.4570 TWD |
| 2026-03-13 | 0.4500 TWD |
| 2025-12-09 | 0.4077 TWD |
| 2025-09-12 | 0.4270 TWD |
| 2025-06-10 | 0.4149 TWD |
| 2025-03-14 | 0.3798 TWD |
| 2024-12-10 | 0.3537 TWD |
| 2024-09-10 | 0.3328 TWD |
| 2024-06-11 | 0.2809 TWD |
| 2024-03-15 | 0.2740 TWD |
| 2023-12-13 | 0.2238 TWD |
| 2023-09-13 | 0.2247 TWD |
| 2023-06-14 | 0.2009 TWD |
| 2023-03-15 | 0.2129 TWD |
| 2022-12-14 | 0.2183 TWD |
| 2022-09-14 | 0.2192 TWD |
| 2022-06-14 | 0.2379 TWD |
| 2022-03-15 | 0.2121 TWD |
| 2021-12-15 | 0.2625 TWD |
| 2021-09-15 | 0.2555 TWD |
| 2021-06-16 | 0.2210 TWD |
| 2021-03-16 | 0.2364 TWD |
| 2020-12-16 | 0.2218 TWD |
| 2020-09-16 | 14.6262 TWD |
| 2020-06-17 | 13.5644 TWD |
| 2020-03-18 | 13.0213 TWD |
| 2019-12-18 | 10.3931 TWD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.