Taiwan Semiconductor Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5,318.00 | 5,318.00 | 5,127.38 | 5,286.73 | 5,244.40 | 3,135 |
| 2025-11-06 | 5,470.00 | 5,472.00 | 5,355.01 | 5,380.00 | 5,336.93 | 1,442 |
| 2025-11-05 | 5,445.87 | 5,549.99 | 5,445.87 | 5,473.81 | 5,429.98 | 694 |
| 2025-11-04 | 5,704.99 | 5,704.99 | 5,531.00 | 5,531.07 | 5,486.79 | 4,233 |
| 2025-11-03 | 5,607.63 | 5,715.00 | 5,600.00 | 5,715.00 | 5,669.24 | 2,046 |
| 2025-10-31 | 5,592.98 | 5,660.00 | 5,518.01 | 5,580.00 | 5,535.32 | 667 |
| 2025-10-30 | 5,608.00 | 5,700.00 | 5,607.99 | 5,618.00 | 5,573.02 | 2,992 |
| 2025-10-29 | 5,620.00 | 5,671.00 | 5,580.00 | 5,637.53 | 5,592.39 | 8,599 |
| 2025-10-28 | 5,460.00 | 5,565.00 | 5,453.02 | 5,559.60 | 5,515.09 | 1,161 |
| 2025-10-27 | 5,500.00 | 5,507.99 | 5,440.00 | 5,499.88 | 5,455.85 | 979 |
| 2025-10-24 | 5,413.01 | 5,470.76 | 5,413.01 | 5,444.11 | 5,400.52 | 771 |
| 2025-10-23 | 5,280.00 | 5,405.00 | 5,280.00 | 5,358.62 | 5,315.72 | 173 |
← NewerPage 5 of 5 · 252 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.