Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 297.65 | 297.65 | 287.71 | 287.71 | 285.34 | 23,841 |
| 2025-11-04 | 301.00 | 301.99 | 294.36 | 294.36 | 291.93 | 50,260 |
| 2025-11-03 | 299.98 | 310.10 | 299.98 | 299.98 | 297.51 | 44,351 |
| 2025-10-31 | 303.00 | 307.68 | 296.76 | 296.76 | 294.31 | 26,790 |
| 2025-10-30 | 303.00 | 307.30 | 300.82 | 300.82 | 298.34 | 29,102 |
| 2025-10-29 | 302.35 | 307.75 | 302.35 | 302.35 | 299.86 | 26,628 |
| 2025-10-28 | 298.00 | 302.02 | 296.01 | 296.01 | 293.57 | 27,822 |
| 2025-10-27 | 296.00 | 300.60 | 293.61 | 293.61 | 291.19 | 28,909 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.8749 USD |
| 2026-06-11 | 0.7545 USD |
| 2026-03-17 | 0.7550 USD |
| 2025-12-11 | 0.6298 USD |
| 2025-09-16 | 0.6445 USD |
| 2025-06-12 | 0.5415 USD |
| 2025-03-18 | 0.5484 USD |
| 2024-12-12 | 0.4804 USD |
| 2024-09-12 | 0.4865 USD |
| 2024-06-13 | 0.4408 USD |
| 2024-03-18 | 0.4278 USD |
| 2023-12-14 | 0.3732 USD |
| 2023-09-14 | 0.3863 USD |
| 2023-06-15 | 0.3598 USD |
| 2023-03-16 | 0.3392 USD |
| 2022-12-15 | 0.3534 USD |
| 2022-09-15 | 0.3654 USD |
| 2022-06-16 | 0.3897 USD |
| 2022-03-16 | 0.3911 USD |
| 2021-12-16 | 0.3926 USD |
| 2021-09-16 | 0.3881 USD |
| 2021-06-17 | 0.3527 USD |
| 2021-03-17 | 0.3475 USD |
| 2020-12-17 | 0.3360 USD |
| 2020-09-17 | 0.3437 USD |
| 2020-06-18 | 0.3295 USD |
| 2020-03-19 | 0.3284 USD |
| 2019-12-19 | 0.3293 USD |
| 2019-09-19 | 0.2562 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.