Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7,175.00 | 7,187.00 | 7,076.00 | 7,151.16 | 7,123.53 | 3,062 |
| 2026-05-06 | 7,075.00 | 7,222.50 | 7,075.00 | 7,222.00 | 7,194.09 | 1,272 |
| 2026-05-05 | 7,018.00 | 7,018.00 | 6,850.00 | 6,853.06 | 6,826.58 | 1,842 |
| 2026-05-04 | 6,950.00 | 7,060.00 | 6,945.00 | 7,008.90 | 6,981.82 | 1,796 |
| 2026-04-30 | 6,909.00 | 6,926.48 | 6,815.00 | 6,910.00 | 6,883.30 | 591 |
| 2026-04-29 | 6,900.00 | 6,915.00 | 6,840.85 | 6,915.00 | 6,888.28 | 1,562 |
| 2026-04-28 | 6,959.96 | 6,959.96 | 6,716.60 | 6,823.46 | 6,797.09 | 2,543 |
| 2026-04-27 | 7,066.01 | 7,112.00 | 6,988.00 | 7,015.00 | 6,987.89 | 1,174 |
| 2026-04-24 | 6,998.00 | 7,095.00 | 6,998.00 | 7,062.16 | 7,034.87 | 1,866 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 14.8476 MXN |
| 2026-06-11 | 12.9105 MXN |
| 2026-03-17 | 13.1412 MXN |
| 2025-12-11 | 11.3398 MXN |
| 2025-09-15 | 11.9289 MXN |
| 2025-06-12 | 11.6621 MXN |
| 2025-03-18 | 10.6988 MXN |
| 2024-12-11 | 9.7003 MXN |
| 2024-09-12 | 9.7121 MXN |
| 2024-06-13 | 7.9200 MXN |
| 2024-03-15 | 7.3024 MXN |
| 2023-12-14 | 6.5957 MXN |
| 2023-09-14 | 6.2934 MXN |
| 2023-06-15 | 5.9709 MXN |
| 2023-03-16 | 6.7399 MXN |
| 2022-12-15 | 7.0002 MXN |
| 2022-09-15 | 6.8978 MXN |
| 2022-06-16 | 7.5415 MXN |
| 2022-03-16 | 7.7897 MXN |
| 2021-12-16 | 8.2151 MXN |
| 2021-09-17 | 7.7658 MXN |
| 2021-06-17 | 7.1961 MXN |
| 2021-03-17 | 7.1844 MXN |
| 2020-12-17 | 6.9963 MXN |
| 2020-09-17 | 7.2188 MXN |
| 2020-06-18 | 7.5533 MXN |
| 2020-03-19 | 7.9157 MXN |
| 2019-12-19 | 6.2488 MXN |
| 2019-09-19 | 4.9692 MXN |
| 2019-06-24 | 19.5487 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.