Taiwan Semiconductor Manufacturing Company Limited ( TSM) - Price History
Monthly price history for TSM (Taiwan Semiconductor Manufacturing Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $474.72 | $474.72 |
| September 2026 | $456.19 | $456.19 |
| August 2026 | $414.20 | $415.32 |
| July 2026 | $403.16 | $404.25 |
| June 2026 | $476.28 | $477.57 |
| May 2026 | $416.56 | $418.45 |
| April 2026 | $394.27 | $396.06 |
| March 2026 | $336.42 | $337.95 |
| February 2026 | $372.05 | $374.58 |
| January 2026 | $328.32 | $330.56 |
| December 2025 | $301.84 | $303.89 |
| November 2025 | $288.80 | $291.51 |
| October 2025 | $297.63 | $300.43 |
| September 2025 | $276.69 | $279.29 |
| August 2025 | $228.15 | $230.87 |
| July 2025 | $238.78 | $241.62 |
| June 2025 | $223.82 | $226.49 |
| May 2025 | $190.43 | $193.32 |
| April 2025 | $164.20 | $166.69 |
| March 2025 | $163.52 | $166 |
| February 2025 | $177.28 | $180.53 |
| January 2025 | $205.55 | $209.32 |
| December 2024 | $193.94 | $197.49 |
| November 2024 | $180.88 | $184.66 |
| October 2024 | $186.64 | $190.54 |
| September 2024 | $170.12 | $173.67 |
| August 2024 | $167.71 | $171.70 |
| July 2024 | $161.94 | $165.80 |
| June 2024 | $169.77 | $173.81 |
| May 2024 | $147.15 | $151.04 |
| April 2024 | $133.80 | $137.34 |
| March 2024 | $132.55 | $136.05 |
| February 2024 | $124.85 | $128.67 |
| January 2024 | $109.61 | $112.96 |
| December 2023 | $100.91 | $104 |
| November 2023 | $93.98 | $97.31 |
| October 2023 | $83.36 | $86.31 |
| September 2023 | $83.93 | $86.90 |
| August 2023 | $89.89 | $93.57 |
| July 2023 | $95.25 | $99.15 |
| June 2023 | $96.95 | $100.92 |
| May 2023 | $94.31 | $98.59 |
| April 2023 | $80.64 | $84.30 |
| March 2023 | $88.98 | $93.02 |
| February 2023 | $82.88 | $87.07 |
| January 2023 | $88.26 | $92.73 |
| December 2022 | $70.90 | $74.49 |
| November 2022 | $78.54 | $82.98 |
| October 2022 | $58.26 | $61.55 |
| September 2022 | $64.89 | $68.56 |
| August 2022 | $78.43 | $83.35 |
| July 2022 | $83.26 | $88.48 |
| June 2022 | $76.92 | $81.75 |
| May 2022 | $89.21 | $95.30 |
| April 2022 | $86.99 | $92.93 |
| March 2022 | $97.60 | $104.26 |
| February 2022 | $99.71 | $107.01 |
| January 2022 | $114.26 | $122.63 |
| December 2021 | $112.10 | $120.31 |
| November 2021 | $108.70 | $117.15 |
| October 2021 | $105.50 | $113.70 |
| September 2021 | $103.60 | $111.65 |
| August 2021 | $109.98 | $119.01 |
| July 2021 | $107.79 | $116.64 |
| June 2021 | $111.05 | $120.16 |
| May 2021 | $108.05 | $117.36 |
| April 2021 | $107.48 | $116.74 |
| March 2021 | $108.90 | $118.28 |
| February 2021 | $115.52 | $125.94 |
| January 2021 | $111.47 | $121.52 |
| December 2020 | $100.02 | $109.04 |
| November 2020 | $88.62 | $97.02 |
| October 2020 | $76.60 | $83.87 |
| September 2020 | $74.05 | $81.07 |
| August 2020 | $72.01 | $79.25 |
| July 2020 | $71.68 | $78.89 |
| June 2020 | $51.58 | $56.77 |
| May 2020 | $45.39 | $50.33 |
| April 2020 | $47.91 | $53.13 |
| March 2020 | $43.10 | $47.79 |
| February 2020 | $48.10 | $53.84 |
| January 2020 | $48.19 | $53.94 |
| December 2019 | $51.90 | $58.10 |
| November 2019 | $47.09 | $53.09 |
| October 2019 | $45.80 | $51.63 |
| September 2019 | $41.23 | $46.48 |
| August 2019 | $37.54 | $42.63 |
| July 2019 | $37.54 | $42.63 |
| June 2019 | $34.49 | $39.17 |
| May 2019 | $32.70 | $38.35 |
| April 2019 | $37.36 | $43.82 |
| March 2019 | $34.92 | $40.96 |
| February 2019 | $33.30 | $39.05 |
| January 2019 | $32.08 | $37.62 |
| December 2018 | $31.47 | $36.91 |
| November 2018 | $32.05 | $37.59 |
| October 2018 | $32.48 | $38.10 |
| September 2018 | $37.65 | $44.16 |
| August 2018 | $37.17 | $43.60 |
| July 2018 | $35.14 | $41.21 |
| June 2018 | $31.17 | $36.56 |
| May 2018 | $31.86 | $38.70 |
| April 2018 | $31.66 | $38.45 |
| March 2018 | $36.03 | $43.76 |
| February 2018 | $35.69 | $43.35 |
| January 2018 | $37.30 | $45.31 |
| December 2017 | $32.64 | $39.65 |
| November 2017 | $32.60 | $39.60 |
| October 2017 | $34.85 | $42.33 |
| September 2017 | $30.92 | $37.55 |
| August 2017 | $30.44 | $36.97 |
| July 2017 | $29.61 | $35.96 |
| June 2017 | $28.78 | $34.96 |
| May 2017 | $28.38 | $35.36 |
| April 2017 | $26.54 | $33.07 |
| March 2017 | $26.36 | $32.84 |
| February 2017 | $25.26 | $31.47 |
| January 2017 | $24.81 | $30.91 |
| December 2016 | $23.08 | $28.75 |
| November 2016 | $23.83 | $29.69 |
| October 2016 | $24.96 | $31.10 |
| September 2016 | $24.55 | $30.59 |
| August 2016 | $23.07 | $28.74 |
| July 2016 | $22.30 | $27.78 |
| June 2016 | $21.05 | $26.23 |
| May 2016 | $19.26 | $24.72 |
| April 2016 | $18.38 | $23.59 |
| March 2016 | $20.41 | $26.20 |
| February 2016 | $18.35 | $23.55 |
| January 2016 | $17.41 | $22.35 |
| December 2015 | $17.73 | $22.75 |
| November 2015 | $17.73 | $22.76 |
| October 2015 | $17.11 | $21.96 |
| September 2015 | $16.17 | $20.75 |
| August 2015 | $15.49 | $19.88 |
| July 2015 | $17.23 | $22.11 |
| June 2015 | $17.70 | $22.71 |
| May 2015 | $18.46 | $24.28 |
| April 2015 | $18.58 | $24.44 |
| March 2015 | $17.85 | $23.48 |
| February 2015 | $18.64 | $24.53 |
| January 2015 | $17.26 | $22.71 |
| December 2014 | $17.01 | $22.38 |
| November 2014 | $17.84 | $23.47 |
| October 2014 | $16.74 | $22.02 |
| September 2014 | $15.34 | $20.18 |
| August 2014 | $15.92 | $20.94 |
| July 2014 | $15.20 | $20 |
| June 2014 | $15.97 | $21.39 |
| May 2014 | $15.35 | $20.56 |
| April 2014 | $15.01 | $20.10 |
| March 2014 | $14.95 | $20.02 |
| February 2014 | $13.49 | $18.07 |
| January 2014 | $12.64 | $16.92 |
| December 2013 | $13.02 | $17.44 |
| November 2013 | $13.24 | $17.73 |
| October 2013 | $13.75 | $18.41 |
| September 2013 | $12.66 | $16.96 |
| August 2013 | $12.37 | $16.56 |
| July 2013 | $12.68 | $16.98 |
| June 2013 | $13.38 | $18.32 |
| May 2013 | $13.63 | $18.66 |
| April 2013 | $13.94 | $19.08 |
| March 2013 | $12.56 | $17.19 |
| February 2013 | $13.33 | $18.25 |
| January 2013 | $12.96 | $17.74 |
| December 2012 | $12.54 | $17.16 |
| November 2012 | $12.62 | $17.27 |
| October 2012 | $11.62 | $15.90 |
| September 2012 | $11.56 | $15.82 |
| August 2012 | $10.74 | $14.70 |
| July 2012 | $10.21 | $13.97 |
| June 2012 | $9.92 | $13.96 |
| May 2012 | $9.75 | $13.73 |
| April 2012 | $11.07 | $15.58 |
| March 2012 | $10.85 | $15.28 |
| February 2012 | $10.31 | $14.52 |
| January 2012 | $10 | $14.08 |
| December 2011 | $9.17 | $12.91 |
| November 2011 | $9.18 | $12.92 |
| October 2011 | $8.96 | $12.62 |
| September 2011 | $8.12 | $11.43 |
| August 2011 | $8.50 | $11.97 |
| July 2011 | $8.78 | $12.36 |
| June 2011 | $8.96 | $12.61 |
| May 2011 | $9.39 | $13.66 |
| April 2011 | $9.28 | $13.50 |
| March 2011 | $8.37 | $12.18 |
| February 2011 | $8.45 | $12.29 |
| January 2011 | $8.98 | $13.07 |
| December 2010 | $8.62 | $12.54 |
| November 2010 | $7.39 | $10.75 |
| October 2010 | $7.50 | $10.91 |
| September 2010 | $6.97 | $10.14 |
| August 2010 | $6.46 | $9.40 |
| July 2010 | $6.94 | $10.10 |
| June 2010 | $6.46 | $9.76 |
| May 2010 | $6.45 | $9.75 |
| April 2010 | $7 | $10.59 |
| March 2010 | $6.94 | $10.49 |
| February 2010 | $6.45 | $9.75 |
| January 2010 | $6.72 | $10.16 |
| December 2009 | $7.57 | $11.44 |
| November 2009 | $6.87 | $10.39 |
| October 2009 | $6.31 | $9.54 |
| September 2009 | $7.25 | $10.96 |
| August 2009 | $7.08 | $10.70 |
| July 2009 | $6.92 | $10.47 |
| June 2009 | $5.96 | $9.41 |
| May 2009 | $6.93 | $10.94 |
| April 2009 | $6.70 | $10.57 |
| March 2009 | $5.67 | $8.95 |
| February 2009 | $4.78 | $7.54 |
| January 2009 | $4.78 | $7.54 |
| December 2008 | $5 | $7.90 |
| November 2008 | $4.53 | $7.15 |
| October 2008 | $5.23 | $8.26 |
| September 2008 | $5.94 | $9.37 |
| August 2008 | $6.15 | $9.71 |
| July 2008 | $6.02 | $9.50 |
| June 2008 | $6.60 | $10.91 |
| May 2008 | $6.93 | $11.45 |
| April 2008 | $6.80 | $11.24 |
| March 2008 | $6.21 | $10.27 |
| February 2008 | $5.89 | $9.74 |
| January 2008 | $5.60 | $9.25 |
| December 2007 | $6.03 | $9.96 |
| November 2007 | $6 | $9.92 |
| October 2007 | $6.44 | $10.65 |
| September 2007 | $6.12 | $10.12 |
| August 2007 | $6 | $9.92 |
| July 2007 | $6.14 | $10.15 |
| June 2007 | $6.73 | $11.13 |
| May 2007 | $6.28 | $10.91 |
| April 2007 | $6.07 | $10.54 |
| March 2007 | $6.19 | $10.75 |
| February 2007 | $6.39 | $11.10 |
| January 2007 | $6.28 | $10.91 |
| December 2006 | $6.30 | $10.93 |
| November 2006 | $6.19 | $10.75 |
| October 2006 | $5.59 | $9.70 |
| September 2006 | $5.53 | $9.60 |
| August 2006 | $5.36 | $9.31 |
| July 2006 | $4.99 | $8.67 |
| June 2006 | $5.29 | $9.18 |
| May 2006 | $5.11 | $9.47 |
| April 2006 | $5.66 | $10.48 |
| March 2006 | $5.43 | $10.06 |
| February 2006 | $5.25 | $9.73 |
| January 2006 | $5.83 | $10.80 |
| December 2005 | $5.35 | $9.91 |
| November 2005 | $5.17 | $9.58 |
| October 2005 | $4.36 | $8.08 |
| September 2005 | $4.44 | $8.22 |
| August 2005 | $4.44 | $8.23 |
| July 2005 | $4.64 | $8.59 |
| June 2005 | $4.92 | $9.12 |
| May 2005 | $4.61 | $9.21 |
| April 2005 | $4.31 | $8.61 |
| March 2005 | $4.24 | $8.48 |
| February 2005 | $4.56 | $9.12 |
| January 2005 | $4.38 | $8.75 |
| December 2004 | $4.25 | $8.49 |
| November 2004 | $3.99 | $7.97 |
| October 2004 | $3.79 | $7.57 |
| September 2004 | $3.57 | $7.14 |
| August 2004 | $3.78 | $7.55 |
| July 2004 | $3.56 | $7.12 |
| June 2004 | $4.16 | $8.31 |
| May 2004 | $4.40 | $10.15 |
| April 2004 | $4.14 | $9.53 |
| March 2004 | $4.53 | $10.44 |
| February 2004 | $4.51 | $10.39 |
| January 2004 | $4.85 | $11.18 |
| December 2003 | $4.44 | $10.24 |
| November 2003 | $4.72 | $10.87 |
| October 2003 | $4.80 | $11.06 |
| September 2003 | $4.70 | $10.83 |
| August 2003 | $5.11 | $11.78 |
| July 2003 | $4.34 | $10 |
| June 2003 | $4.05 | $10.08 |
| May 2003 | $4.08 | $10.14 |
| April 2003 | $3.36 | $8.37 |
| March 2003 | $2.75 | $6.84 |
| February 2003 | $2.85 | $7.09 |
| January 2003 | $2.69 | $6.70 |
| December 2002 | $2.83 | $7.05 |
| November 2002 | $3.72 | $9.25 |
| October 2002 | $3.14 | $7.82 |
| September 2002 | $2.55 | $6.35 |
| August 2002 | $3.28 | $8.17 |
| July 2002 | $3.66 | $9.12 |
| June 2002 | $5.22 | $13 |
| May 2002 | $6.06 | $16.58 |
| April 2002 | $6.47 | $17.70 |
| March 2002 | $7.58 | $20.75 |
| February 2002 | $5.94 | $16.25 |
| January 2002 | $6.20 | $16.97 |
| December 2001 | $6.27 | $17.17 |
| November 2001 | $5.82 | $15.93 |
| October 2001 | $4.72 | $12.91 |
| September 2001 | $3.47 | $9.49 |
| August 2001 | $4.74 | $12.98 |
| July 2001 | $5.96 | $16.30 |
| June 2001 | $5.55 | $15.19 |
| May 2001 | $5.18 | $19.86 |
| April 2001 | $6.32 | $24.24 |
| March 2001 | $5.09 | $19.50 |
| February 2001 | $4.91 | $18.83 |
| January 2001 | $6.30 | $24.14 |
| December 2000 | $4.50 | $17.25 |
| November 2000 | $4.39 | $16.81 |
| October 2000 | $5.92 | $22.69 |
| September 2000 | $5.32 | $20.38 |
| August 2000 | $9.13 | $35 |
| July 2000 | $7.93 | $30.38 |
| June 2000 | $10.11 | $38.75 |
| May 2000 | $9.22 | $35.31 |
| April 2000 | $10.66 | $52.31 |
| March 2000 | $11.62 | $57 |
| February 2000 | $12.19 | $59.81 |
| January 2000 | $10.58 | $51.88 |
| December 1999 | $9.17 | $45 |
| November 1999 | $7.30 | $35.81 |
| October 1999 | $7.06 | $34.62 |
| September 1999 | $6.01 | $29.50 |
| August 1999 | $5.90 | $28.94 |
| July 1999 | $5.15 | $31.06 |
| June 1999 | $5.64 | $34 |
| May 1999 | $4.34 | $26.19 |
| April 1999 | $3.98 | $24 |
| March 1999 | $3.92 | $23.62 |
| February 1999 | $3.23 | $19.50 |
| January 1999 | $3.32 | $20 |
| December 1998 | $2.35 | $14.19 |
| November 1998 | $2.49 | $15 |
| October 1998 | $2.48 | $14.94 |
| September 1998 | $2.03 | $12.25 |
| August 1998 | $1.76 | $10.62 |
| July 1998 | $2.10 | $18.38 |
| June 1998 | $1.93 | $16.88 |
| May 1998 | $2.16 | $18.88 |
| April 1998 | $2.81 | $24.56 |
| March 1998 | $2.96 | $25.88 |
| February 1998 | $3.28 | $28.69 |
| January 1998 | $2.72 | $23.75 |
| December 1997 | $2.08 | $18.19 |
| November 1997 | $2.52 | $22 |
| October 1997 | $2.26 | $19.75 |
TSM
Price: $474.72
52 week price:
Dividend Yield: 0.74%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 43.91%
Payout Ratio Range:
Dividend Per Share: 4.34 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: 2.5 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 19.95%
DGR5: 13.15%
DGR10: 17.18%
DGR20: 13.96%