Taiwan Semiconductor Manufacturing Co. Ltd. ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	418.00	419.33	413.72	416.00	416.00	1,042
2026-10-22	419.56	419.56	412.84	418.00	418.00	1,417
2026-10-21	427.00	433.64	425.82	431.00	431.00	2,275
2026-10-20	418.00	425.61	416.12	425.00	425.00	1,020
2026-10-19	415.87	421.00	415.87	418.00	418.00	2,366
2026-10-16	414.00	421.46	412.00	412.00	412.00	1,301
2026-10-15	429.00	429.00	407.10	407.10	407.10	90,982
2026-10-14	440.00	448.50	428.97	428.97	428.97	31,562
2026-10-13	445.00	445.00	437.40	437.40	437.40	18,010
2026-10-12	454.00	460.80	446.16	446.16	446.16	19,101
2026-10-09	466.89	466.89	449.77	449.77	449.77	19,858
2026-10-08	474.98	474.98	452.86	452.86	452.86	22,998
2026-10-07	481.50	484.65	471.31	471.31	471.31	19,600
2026-10-06	482.20	487.55	482.20	482.20	482.20	22,846
2026-10-05	471.00	486.59	471.00	471.00	471.00	33,637
2026-10-02	458.00	474.23	457.77	457.77	457.77	16,897
2026-10-01	454.00	462.90	453.15	453.15	453.15	16,128
2026-09-30	453.01	461.95	453.01	453.01	453.01	18,594
2026-09-29	446.57	458.72	446.57	446.57	446.57	17,652
2026-09-28	452.00	455.24	443.10	443.10	443.10	15,825
2026-09-25	448.76	456.50	448.76	448.76	448.76	26,257

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.