Taiwan Semiconductor Manufacturing Company Limited ( TSM) - Price History
Monthly price history for TSM (Taiwan Semiconductor Manufacturing Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $412.09 | $412.09 |
| July 2026 | $404.25 | $404.25 |
| June 2026 | $477.57 | $477.57 |
| May 2026 | $417.68 | $418.45 |
| April 2026 | $395.33 | $396.06 |
| March 2026 | $337.33 | $337.95 |
| February 2026 | $373.05 | $374.58 |
| January 2026 | $329.21 | $330.56 |
| December 2025 | $302.65 | $303.89 |
| November 2025 | $289.58 | $291.51 |
| October 2025 | $298.44 | $300.43 |
| September 2025 | $277.44 | $279.29 |
| August 2025 | $228.77 | $230.87 |
| July 2025 | $239.42 | $241.62 |
| June 2025 | $224.43 | $226.49 |
| May 2025 | $190.95 | $193.32 |
| April 2025 | $164.64 | $166.69 |
| March 2025 | $163.96 | $166 |
| February 2025 | $177.76 | $180.53 |
| January 2025 | $206.11 | $209.32 |
| December 2024 | $194.46 | $197.49 |
| November 2024 | $181.37 | $184.66 |
| October 2024 | $187.15 | $190.54 |
| September 2024 | $170.58 | $173.67 |
| August 2024 | $168.16 | $171.70 |
| July 2024 | $162.38 | $165.80 |
| June 2024 | $170.23 | $173.81 |
| May 2024 | $147.55 | $151.04 |
| April 2024 | $134.16 | $137.34 |
| March 2024 | $132.90 | $136.05 |
| February 2024 | $125.19 | $128.67 |
| January 2024 | $109.90 | $112.96 |
| December 2023 | $101.18 | $104 |
| November 2023 | $94.24 | $97.31 |
| October 2023 | $83.59 | $86.31 |
| September 2023 | $84.16 | $86.90 |
| August 2023 | $90.13 | $93.57 |
| July 2023 | $95.51 | $99.15 |
| June 2023 | $97.21 | $100.92 |
| May 2023 | $94.56 | $98.59 |
| April 2023 | $80.86 | $84.30 |
| March 2023 | $89.22 | $93.02 |
| February 2023 | $83.10 | $87.07 |
| January 2023 | $88.50 | $92.73 |
| December 2022 | $71.09 | $74.49 |
| November 2022 | $78.75 | $82.98 |
| October 2022 | $58.41 | $61.55 |
| September 2022 | $65.06 | $68.56 |
| August 2022 | $78.64 | $83.35 |
| July 2022 | $83.48 | $88.48 |
| June 2022 | $77.13 | $81.75 |
| May 2022 | $89.45 | $95.30 |
| April 2022 | $87.23 | $92.93 |
| March 2022 | $97.86 | $104.26 |
| February 2022 | $99.98 | $107.01 |
| January 2022 | $114.57 | $122.63 |
| December 2021 | $112.40 | $120.31 |
| November 2021 | $109 | $117.15 |
| October 2021 | $105.79 | $113.70 |
| September 2021 | $103.88 | $111.65 |
| August 2021 | $110.28 | $119.01 |
| July 2021 | $108.08 | $116.64 |
| June 2021 | $111.34 | $120.16 |
| May 2021 | $108.34 | $117.36 |
| April 2021 | $107.77 | $116.74 |
| March 2021 | $109.19 | $118.28 |
| February 2021 | $115.83 | $125.94 |
| January 2021 | $111.77 | $121.52 |
| December 2020 | $100.29 | $109.04 |
| November 2020 | $88.86 | $97.02 |
| October 2020 | $76.81 | $83.87 |
| September 2020 | $74.25 | $81.07 |
| August 2020 | $72.20 | $79.25 |
| July 2020 | $71.87 | $78.89 |
| June 2020 | $51.72 | $56.77 |
| May 2020 | $45.51 | $50.33 |
| April 2020 | $48.04 | $53.13 |
| March 2020 | $43.21 | $47.79 |
| February 2020 | $48.23 | $53.84 |
| January 2020 | $48.32 | $53.94 |
| December 2019 | $52.04 | $58.10 |
| November 2019 | $47.22 | $53.09 |
| October 2019 | $45.92 | $51.63 |
| September 2019 | $41.34 | $46.48 |
| August 2019 | $37.64 | $42.63 |
| July 2019 | $37.64 | $42.63 |
| June 2019 | $34.59 | $39.17 |
| May 2019 | $32.79 | $38.35 |
| April 2019 | $37.46 | $43.82 |
| March 2019 | $35.02 | $40.96 |
| February 2019 | $33.38 | $39.05 |
| January 2019 | $32.16 | $37.62 |
| December 2018 | $31.56 | $36.91 |
| November 2018 | $32.14 | $37.59 |
| October 2018 | $32.57 | $38.10 |
| September 2018 | $37.75 | $44.16 |
| August 2018 | $37.28 | $43.60 |
| July 2018 | $35.23 | $41.21 |
| June 2018 | $31.26 | $36.56 |
| May 2018 | $31.95 | $38.70 |
| April 2018 | $31.74 | $38.45 |
| March 2018 | $36.12 | $43.76 |
| February 2018 | $35.79 | $43.35 |
| January 2018 | $37.40 | $45.31 |
| December 2017 | $32.73 | $39.65 |
| November 2017 | $32.69 | $39.60 |
| October 2017 | $34.94 | $42.33 |
| September 2017 | $31 | $37.55 |
| August 2017 | $30.52 | $36.97 |
| July 2017 | $29.69 | $35.96 |
| June 2017 | $28.86 | $34.96 |
| May 2017 | $28.46 | $35.36 |
| April 2017 | $26.62 | $33.07 |
| March 2017 | $26.43 | $32.84 |
| February 2017 | $25.33 | $31.47 |
| January 2017 | $24.88 | $30.91 |
| December 2016 | $23.14 | $28.75 |
| November 2016 | $23.90 | $29.69 |
| October 2016 | $25.03 | $31.10 |
| September 2016 | $24.62 | $30.59 |
| August 2016 | $23.13 | $28.74 |
| July 2016 | $22.36 | $27.78 |
| June 2016 | $21.11 | $26.23 |
| May 2016 | $19.31 | $24.72 |
| April 2016 | $18.43 | $23.59 |
| March 2016 | $20.47 | $26.20 |
| February 2016 | $18.40 | $23.55 |
| January 2016 | $17.46 | $22.35 |
| December 2015 | $17.77 | $22.75 |
| November 2015 | $17.78 | $22.76 |
| October 2015 | $17.16 | $21.96 |
| September 2015 | $16.21 | $20.75 |
| August 2015 | $15.53 | $19.88 |
| July 2015 | $17.27 | $22.11 |
| June 2015 | $17.74 | $22.71 |
| May 2015 | $18.50 | $24.28 |
| April 2015 | $18.63 | $24.44 |
| March 2015 | $17.90 | $23.48 |
| February 2015 | $18.70 | $24.53 |
| January 2015 | $17.31 | $22.71 |
| December 2014 | $17.06 | $22.38 |
| November 2014 | $17.89 | $23.47 |
| October 2014 | $16.78 | $22.02 |
| September 2014 | $15.38 | $20.18 |
| August 2014 | $15.96 | $20.94 |
| July 2014 | $15.24 | $20 |
| June 2014 | $16.02 | $21.39 |
| May 2014 | $15.40 | $20.56 |
| April 2014 | $15.05 | $20.10 |
| March 2014 | $14.99 | $20.02 |
| February 2014 | $13.53 | $18.07 |
| January 2014 | $12.67 | $16.92 |
| December 2013 | $13.06 | $17.44 |
| November 2013 | $13.28 | $17.73 |
| October 2013 | $13.78 | $18.41 |
| September 2013 | $12.70 | $16.96 |
| August 2013 | $12.40 | $16.56 |
| July 2013 | $12.72 | $16.98 |
| June 2013 | $13.42 | $18.32 |
| May 2013 | $13.67 | $18.66 |
| April 2013 | $13.98 | $19.08 |
| March 2013 | $12.59 | $17.19 |
| February 2013 | $13.37 | $18.25 |
| January 2013 | $13 | $17.74 |
| December 2012 | $12.57 | $17.16 |
| November 2012 | $12.65 | $17.27 |
| October 2012 | $11.65 | $15.90 |
| September 2012 | $11.59 | $15.82 |
| August 2012 | $10.77 | $14.70 |
| July 2012 | $10.23 | $13.97 |
| June 2012 | $9.94 | $13.96 |
| May 2012 | $9.78 | $13.73 |
| April 2012 | $11.10 | $15.58 |
| March 2012 | $10.88 | $15.28 |
| February 2012 | $10.34 | $14.52 |
| January 2012 | $10.03 | $14.08 |
| December 2011 | $9.19 | $12.91 |
| November 2011 | $9.20 | $12.92 |
| October 2011 | $8.99 | $12.62 |
| September 2011 | $8.14 | $11.43 |
| August 2011 | $8.52 | $11.97 |
| July 2011 | $8.80 | $12.36 |
| June 2011 | $8.98 | $12.61 |
| May 2011 | $9.41 | $13.66 |
| April 2011 | $9.30 | $13.50 |
| March 2011 | $8.39 | $12.18 |
| February 2011 | $8.47 | $12.29 |
| January 2011 | $9.01 | $13.07 |
| December 2010 | $8.64 | $12.54 |
| November 2010 | $7.41 | $10.75 |
| October 2010 | $7.52 | $10.91 |
| September 2010 | $6.99 | $10.14 |
| August 2010 | $6.48 | $9.40 |
| July 2010 | $6.96 | $10.10 |
| June 2010 | $6.47 | $9.76 |
| May 2010 | $6.47 | $9.75 |
| April 2010 | $7.02 | $10.59 |
| March 2010 | $6.96 | $10.49 |
| February 2010 | $6.47 | $9.75 |
| January 2010 | $6.74 | $10.16 |
| December 2009 | $7.59 | $11.44 |
| November 2009 | $6.89 | $10.39 |
| October 2009 | $6.33 | $9.54 |
| September 2009 | $7.27 | $10.96 |
| August 2009 | $7.10 | $10.70 |
| July 2009 | $6.94 | $10.47 |
| June 2009 | $5.98 | $9.41 |
| May 2009 | $6.95 | $10.94 |
| April 2009 | $6.72 | $10.57 |
| March 2009 | $5.69 | $8.95 |
| February 2009 | $4.79 | $7.54 |
| January 2009 | $4.79 | $7.54 |
| December 2008 | $5.02 | $7.90 |
| November 2008 | $4.54 | $7.15 |
| October 2008 | $5.25 | $8.26 |
| September 2008 | $5.95 | $9.37 |
| August 2008 | $6.17 | $9.71 |
| July 2008 | $6.04 | $9.50 |
| June 2008 | $6.65 | $10.96 |
| May 2008 | $6.98 | $11.51 |
| April 2008 | $6.85 | $11.30 |
| March 2008 | $6.26 | $10.32 |
| February 2008 | $5.94 | $9.79 |
| January 2008 | $5.64 | $9.30 |
| December 2007 | $6.07 | $10.01 |
| November 2007 | $6.05 | $9.97 |
| October 2007 | $6.50 | $10.70 |
| September 2007 | $6.17 | $10.17 |
| August 2007 | $6.05 | $9.97 |
| July 2007 | $6.19 | $10.20 |
| June 2007 | $6.79 | $11.19 |
| May 2007 | $6.37 | $11.02 |
| April 2007 | $6.15 | $10.65 |
| March 2007 | $6.28 | $10.86 |
| February 2007 | $6.48 | $11.21 |
| January 2007 | $6.37 | $11.02 |
| December 2006 | $6.38 | $11.04 |
| November 2006 | $6.28 | $10.86 |
| October 2006 | $5.66 | $9.80 |
| September 2006 | $5.60 | $9.70 |
| August 2006 | $5.43 | $9.40 |
| July 2006 | $5.06 | $8.76 |
| June 2006 | $5.36 | $9.27 |
| May 2006 | $5.18 | $9.56 |
| April 2006 | $5.73 | $10.58 |
| March 2006 | $5.50 | $10.16 |
| February 2006 | $5.32 | $9.83 |
| January 2006 | $5.91 | $10.91 |
| December 2005 | $5.42 | $10.01 |
| November 2005 | $5.24 | $9.68 |
| October 2005 | $4.42 | $8.16 |
| September 2005 | $4.50 | $8.30 |
| August 2005 | $4.50 | $8.31 |
| July 2005 | $4.70 | $8.68 |
| June 2005 | $4.99 | $9.21 |
| May 2005 | $4.67 | $9.30 |
| April 2005 | $4.37 | $8.70 |
| March 2005 | $4.30 | $8.56 |
| February 2005 | $4.63 | $9.21 |
| January 2005 | $4.44 | $8.84 |
| December 2004 | $4.31 | $8.58 |
| November 2004 | $4.04 | $8.05 |
| October 2004 | $3.84 | $7.65 |
| September 2004 | $3.62 | $7.21 |
| August 2004 | $3.83 | $7.63 |
| July 2004 | $3.61 | $7.19 |
| June 2004 | $4.22 | $8.39 |
| May 2004 | $4.47 | $10.26 |
| April 2004 | $4.20 | $9.63 |
| March 2004 | $4.60 | $10.55 |
| February 2004 | $4.58 | $10.50 |
| January 2004 | $4.92 | $11.30 |
| December 2003 | $4.51 | $10.35 |
| November 2003 | $4.79 | $10.99 |
| October 2003 | $4.87 | $11.18 |
| September 2003 | $4.77 | $10.95 |
| August 2003 | $5.19 | $11.91 |
| July 2003 | $4.40 | $10.11 |
| June 2003 | $4.11 | $10.19 |
| May 2003 | $4.14 | $10.25 |
| April 2003 | $3.41 | $8.46 |
| March 2003 | $2.79 | $6.91 |
| February 2003 | $2.89 | $7.17 |
| January 2003 | $2.73 | $6.77 |
| December 2002 | $2.88 | $7.13 |
| November 2002 | $3.77 | $9.35 |
| October 2002 | $3.19 | $7.90 |
| September 2002 | $2.59 | $6.42 |
| August 2002 | $3.33 | $8.26 |
| July 2002 | $3.72 | $9.22 |
| June 2002 | $5.30 | $13.14 |
| May 2002 | $6.15 | $16.76 |
| April 2002 | $6.56 | $17.89 |
| March 2002 | $7.69 | $20.98 |
| February 2002 | $6.03 | $16.43 |
| January 2002 | $6.29 | $17.15 |
| December 2001 | $6.37 | $17.36 |
| November 2001 | $5.91 | $16.10 |
| October 2001 | $4.79 | $13.05 |
| September 2001 | $3.52 | $9.59 |
| August 2001 | $4.81 | $13.12 |
| July 2001 | $6.04 | $16.48 |
| June 2001 | $5.63 | $15.35 |
| May 2001 | $5.26 | $20.08 |
| April 2001 | $6.42 | $24.50 |
| March 2001 | $5.16 | $19.71 |
| February 2001 | $4.99 | $19.03 |
| January 2001 | $6.39 | $24.40 |
| December 2000 | $4.57 | $17.44 |
| November 2000 | $4.45 | $16.99 |
| October 2000 | $6.01 | $22.93 |
| September 2000 | $5.41 | $20.66 |
| August 2000 | $9.27 | $35.38 |
| July 2000 | $8.04 | $30.70 |
| June 2000 | $10.21 | $38.98 |
| May 2000 | $9.35 | $35.70 |
| April 2000 | $10.82 | $52.88 |
| March 2000 | $11.79 | $57.62 |
| February 2000 | $12.38 | $60.46 |
| January 2000 | $10.73 | $52.44 |
| December 1999 | $9.31 | $45.49 |
| November 1999 | $7.41 | $36.20 |
| October 1999 | $7.16 | $35 |
| September 1999 | $6.10 | $29.82 |
| August 1999 | $5.99 | $29.25 |
| July 1999 | $5.23 | $31.40 |
| June 1999 | $5.72 | $34.37 |
| May 1999 | $4.40 | $26.47 |
| April 1999 | $4.04 | $24.26 |
| March 1999 | $3.97 | $23.88 |
| February 1999 | $3.28 | $19.71 |
| January 1999 | $3.36 | $20.22 |
| December 1998 | $2.39 | $14.34 |
| November 1998 | $2.52 | $15.16 |
| October 1998 | $2.51 | $15.10 |
| September 1998 | $2.06 | $12.38 |
| August 1998 | $1.79 | $10.74 |
| July 1998 | $2.13 | $18.57 |
| June 1998 | $1.96 | $17.06 |
| May 1998 | $2.19 | $19.08 |
| April 1998 | $2.85 | $24.83 |
| March 1998 | $3 | $26.16 |
| February 1998 | $3.33 | $29 |
| January 1998 | $2.76 | $24.01 |
| December 1997 | $2.11 | $18.38 |
| November 1997 | $2.55 | $22.24 |
| October 1997 | $2.29 | $19.96 |
TSM
Price: $412.09
52 week price:
Dividend Yield: 0.84%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 43.91%
Payout Ratio Range:
Dividend Per Share: 3.80 USD
Earnings Per Share: 11.51 USD
P/E Ratio: 36.89
Exchange: NYQ
Sector: Technology
Industry: Semiconductors
Country: Taiwan
Volume: 11.4 million
Ebitda: 5.7 billionMarket Capitalization: 2.2 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 13.05%
DGR5: 11.96%
DGR10: 9.41%