Taiwan Semiconductor Manufacturing Company Limited - Price History
Monthly price history for TSM (Taiwan Semiconductor Manufacturing Company Limited)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 136.05 USD | 136.05 USD |
February 2024 | 128.67 USD | 128.67 USD |
January 2024 | 112.96 USD | 112.96 USD |
December 2023 | 104.00 USD | 104.00 USD |
November 2023 | 96.95 USD | 97.31 USD |
October 2023 | 85.99 USD | 86.31 USD |
September 2023 | 86.58 USD | 86.90 USD |
August 2023 | 92.85 USD | 93.57 USD |
July 2023 | 98.38 USD | 99.15 USD |
June 2023 | 100.14 USD | 100.92 USD |
May 2023 | 97.51 USD | 98.59 USD |
April 2023 | 83.38 USD | 84.30 USD |
March 2023 | 92.00 USD | 93.02 USD |
February 2023 | 85.76 USD | 87.07 USD |
January 2023 | 91.34 USD | 92.73 USD |
December 2022 | 73.37 USD | 74.49 USD |
November 2022 | 81.37 USD | 82.98 USD |
October 2022 | 60.36 USD | 61.55 USD |
September 2022 | 67.23 USD | 68.56 USD |
August 2022 | 81.39 USD | 83.35 USD |
July 2022 | 86.39 USD | 88.48 USD |
June 2022 | 79.82 USD | 81.75 USD |
May 2022 | 92.67 USD | 95.30 USD |
April 2022 | 90.37 USD | 92.93 USD |
March 2022 | 101.39 USD | 104.26 USD |
February 2022 | 103.68 USD | 107.01 USD |
January 2022 | 118.81 USD | 122.63 USD |
December 2021 | 116.56 USD | 120.31 USD |
November 2021 | 113.13 USD | 117.15 USD |
October 2021 | 109.80 USD | 113.70 USD |
September 2021 | 107.82 USD | 111.65 USD |
August 2021 | 114.56 USD | 119.01 USD |
July 2021 | 112.28 USD | 116.64 USD |
June 2021 | 115.67 USD | 120.16 USD |
May 2021 | 112.63 USD | 117.36 USD |
April 2021 | 112.04 USD | 116.74 USD |
March 2021 | 113.52 USD | 118.28 USD |
February 2021 | 120.51 USD | 125.94 USD |
January 2021 | 116.28 USD | 121.52 USD |
December 2020 | 104.34 USD | 109.04 USD |
November 2020 | 92.53 USD | 97.02 USD |
October 2020 | 79.99 USD | 83.87 USD |
September 2020 | 77.31 USD | 81.07 USD |
August 2020 | 75.27 USD | 79.25 USD |
July 2020 | 74.92 USD | 78.89 USD |
June 2020 | 53.92 USD | 56.77 USD |
May 2020 | 47.52 USD | 50.33 USD |
April 2020 | 50.17 USD | 53.13 USD |
March 2020 | 45.12 USD | 47.79 USD |
February 2020 | 50.46 USD | 53.84 USD |
January 2020 | 50.55 USD | 53.94 USD |
December 2019 | 54.45 USD | 58.10 USD |
November 2019 | 49.48 USD | 53.09 USD |
October 2019 | 48.12 USD | 51.63 USD |
September 2019 | 43.32 USD | 46.48 USD |
August 2019 | 39.51 USD | 42.63 USD |
July 2019 | 39.51 USD | 42.63 USD |
June 2019 | 36.30 USD | 39.17 USD |
May 2019 | 34.65 USD | 38.35 USD |
April 2019 | 39.59 USD | 43.82 USD |
March 2019 | 37.00 USD | 40.96 USD |
February 2019 | 35.28 USD | 39.05 USD |
January 2019 | 33.99 USD | 37.62 USD |
December 2018 | 33.35 USD | 36.91 USD |
November 2018 | 33.96 USD | 37.59 USD |
October 2018 | 34.42 USD | 38.10 USD |
September 2018 | 39.90 USD | 44.16 USD |
August 2018 | 39.39 USD | 43.60 USD |
July 2018 | 37.23 USD | 41.21 USD |
June 2018 | 33.03 USD | 36.56 USD |
May 2018 | 34.01 USD | 38.70 USD |
April 2018 | 33.79 USD | 38.45 USD |
March 2018 | 38.46 USD | 43.76 USD |
February 2018 | 38.10 USD | 43.35 USD |
January 2018 | 39.82 USD | 45.31 USD |
December 2017 | 34.85 USD | 39.65 USD |
November 2017 | 34.80 USD | 39.60 USD |
October 2017 | 37.20 USD | 42.33 USD |
September 2017 | 33.00 USD | 37.55 USD |
August 2017 | 32.49 USD | 36.97 USD |
July 2017 | 31.60 USD | 35.96 USD |
June 2017 | 30.73 USD | 34.96 USD |
May 2017 | 30.30 USD | 35.36 USD |
April 2017 | 28.34 USD | 33.07 USD |
March 2017 | 28.14 USD | 32.84 USD |
February 2017 | 26.96 USD | 31.47 USD |
January 2017 | 26.49 USD | 30.91 USD |
December 2016 | 24.63 USD | 28.75 USD |
November 2016 | 25.44 USD | 29.69 USD |
October 2016 | 26.65 USD | 31.10 USD |
September 2016 | 26.21 USD | 30.59 USD |
August 2016 | 24.63 USD | 28.74 USD |
July 2016 | 23.80 USD | 27.78 USD |
June 2016 | 22.48 USD | 26.23 USD |
May 2016 | 20.56 USD | 24.72 USD |
April 2016 | 19.62 USD | 23.59 USD |
March 2016 | 21.79 USD | 26.20 USD |
February 2016 | 19.59 USD | 23.55 USD |
January 2016 | 18.59 USD | 22.35 USD |
December 2015 | 18.92 USD | 22.75 USD |
November 2015 | 18.93 USD | 22.76 USD |
October 2015 | 18.27 USD | 21.96 USD |
September 2015 | 17.26 USD | 20.75 USD |
August 2015 | 16.54 USD | 19.88 USD |
July 2015 | 18.39 USD | 22.11 USD |
June 2015 | 18.89 USD | 22.71 USD |
May 2015 | 19.70 USD | 24.28 USD |
April 2015 | 19.83 USD | 24.44 USD |
March 2015 | 19.05 USD | 23.48 USD |
February 2015 | 19.90 USD | 24.53 USD |
January 2015 | 18.43 USD | 22.71 USD |
December 2014 | 18.16 USD | 22.38 USD |
November 2014 | 19.04 USD | 23.47 USD |
October 2014 | 17.87 USD | 22.02 USD |
September 2014 | 16.37 USD | 20.18 USD |
August 2014 | 16.99 USD | 20.94 USD |
July 2014 | 16.23 USD | 20.00 USD |
June 2014 | 17.05 USD | 21.39 USD |
May 2014 | 16.39 USD | 20.56 USD |
April 2014 | 16.02 USD | 20.10 USD |
March 2014 | 15.96 USD | 20.02 USD |
February 2014 | 14.41 USD | 18.07 USD |
January 2014 | 13.49 USD | 16.92 USD |
December 2013 | 13.90 USD | 17.44 USD |
November 2013 | 14.13 USD | 17.73 USD |
October 2013 | 14.68 USD | 18.41 USD |
September 2013 | 13.52 USD | 16.96 USD |
August 2013 | 13.20 USD | 16.56 USD |
July 2013 | 13.54 USD | 16.98 USD |
June 2013 | 14.29 USD | 18.32 USD |
May 2013 | 14.55 USD | 18.66 USD |
April 2013 | 14.88 USD | 19.08 USD |
March 2013 | 13.41 USD | 17.19 USD |
February 2013 | 14.23 USD | 18.25 USD |
January 2013 | 13.84 USD | 17.74 USD |
December 2012 | 13.38 USD | 17.16 USD |
November 2012 | 13.47 USD | 17.27 USD |
October 2012 | 12.40 USD | 15.90 USD |
September 2012 | 12.34 USD | 15.82 USD |
August 2012 | 11.47 USD | 14.70 USD |
July 2012 | 10.90 USD | 13.97 USD |
June 2012 | 10.59 USD | 13.96 USD |
May 2012 | 10.41 USD | 13.73 USD |
April 2012 | 11.82 USD | 15.58 USD |
March 2012 | 11.59 USD | 15.28 USD |
February 2012 | 11.01 USD | 14.52 USD |
January 2012 | 10.68 USD | 14.08 USD |
December 2011 | 9.79 USD | 12.91 USD |
November 2011 | 9.80 USD | 12.92 USD |
October 2011 | 9.57 USD | 12.62 USD |
September 2011 | 8.67 USD | 11.43 USD |
August 2011 | 9.08 USD | 11.97 USD |
July 2011 | 9.37 USD | 12.36 USD |
June 2011 | 9.56 USD | 12.61 USD |
May 2011 | 10.03 USD | 13.66 USD |
April 2011 | 9.91 USD | 13.50 USD |
March 2011 | 8.94 USD | 12.18 USD |
February 2011 | 9.02 USD | 12.29 USD |
January 2011 | 9.59 USD | 13.07 USD |
December 2010 | 9.20 USD | 12.54 USD |
November 2010 | 7.89 USD | 10.75 USD |
October 2010 | 8.01 USD | 10.91 USD |
September 2010 | 7.44 USD | 10.14 USD |
August 2010 | 6.90 USD | 9.40 USD |
July 2010 | 7.41 USD | 10.10 USD |
June 2010 | 6.89 USD | 9.76 USD |
May 2010 | 6.89 USD | 9.75 USD |
April 2010 | 7.48 USD | 10.59 USD |
March 2010 | 7.41 USD | 10.49 USD |
February 2010 | 6.89 USD | 9.75 USD |
January 2010 | 7.18 USD | 10.16 USD |
December 2009 | 8.08 USD | 11.44 USD |
November 2009 | 7.34 USD | 10.39 USD |
October 2009 | 6.74 USD | 9.54 USD |
September 2009 | 7.74 USD | 10.96 USD |
August 2009 | 7.56 USD | 10.70 USD |
July 2009 | 7.39 USD | 10.47 USD |
June 2009 | 6.37 USD | 9.41 USD |
May 2009 | 7.40 USD | 10.94 USD |
April 2009 | 7.15 USD | 10.57 USD |
March 2009 | 6.06 USD | 8.95 USD |
February 2009 | 5.10 USD | 7.54 USD |
January 2009 | 5.10 USD | 7.54 USD |
December 2008 | 5.35 USD | 7.90 USD |
November 2008 | 4.84 USD | 7.15 USD |
October 2008 | 5.59 USD | 8.26 USD |
September 2008 | 6.34 USD | 9.37 USD |
August 2008 | 6.57 USD | 9.71 USD |
July 2008 | 6.43 USD | 9.50 USD |
June 2008 | 7.05 USD | 10.86 USD |
May 2008 | 7.40 USD | 11.39 USD |
April 2008 | 7.26 USD | 11.18 USD |
March 2008 | 6.64 USD | 10.22 USD |
February 2008 | 6.29 USD | 9.69 USD |
January 2008 | 5.98 USD | 9.20 USD |
December 2007 | 6.44 USD | 9.91 USD |
November 2007 | 6.41 USD | 9.87 USD |
October 2007 | 6.88 USD | 10.60 USD |
September 2007 | 6.54 USD | 10.07 USD |
August 2007 | 6.41 USD | 9.87 USD |
July 2007 | 6.56 USD | 10.10 USD |
June 2007 | 7.19 USD | 11.07 USD |
May 2007 | 6.77 USD | 10.80 USD |
April 2007 | 6.54 USD | 10.44 USD |
March 2007 | 6.67 USD | 10.64 USD |
February 2007 | 6.89 USD | 10.99 USD |
January 2007 | 6.77 USD | 10.80 USD |
December 2006 | 6.79 USD | 10.82 USD |
November 2006 | 6.67 USD | 10.64 USD |
October 2006 | 6.02 USD | 9.60 USD |
September 2006 | 5.96 USD | 9.50 USD |
August 2006 | 5.78 USD | 9.22 USD |
July 2006 | 5.38 USD | 8.58 USD |
June 2006 | 5.70 USD | 9.09 USD |
May 2006 | 5.51 USD | 9.38 USD |
April 2006 | 6.10 USD | 10.38 USD |
March 2006 | 5.85 USD | 9.96 USD |
February 2006 | 5.66 USD | 9.63 USD |
January 2006 | 6.28 USD | 10.69 USD |
December 2005 | 5.77 USD | 9.81 USD |
November 2005 | 5.57 USD | 9.49 USD |
October 2005 | 4.70 USD | 8.00 USD |
September 2005 | 4.78 USD | 8.14 USD |
August 2005 | 4.79 USD | 8.15 USD |
July 2005 | 5.00 USD | 8.50 USD |
June 2005 | 5.31 USD | 9.03 USD |
May 2005 | 4.97 USD | 9.12 USD |
April 2005 | 4.65 USD | 8.52 USD |
March 2005 | 4.58 USD | 8.40 USD |
February 2005 | 4.92 USD | 9.03 USD |
January 2005 | 4.72 USD | 8.66 USD |
December 2004 | 4.58 USD | 8.41 USD |
November 2004 | 4.30 USD | 7.89 USD |
October 2004 | 4.09 USD | 7.50 USD |
September 2004 | 3.86 USD | 7.07 USD |
August 2004 | 4.08 USD | 7.48 USD |
July 2004 | 3.84 USD | 7.05 USD |
June 2004 | 4.49 USD | 8.23 USD |
May 2004 | 4.79 USD | 10.04 USD |
April 2004 | 4.49 USD | 9.43 USD |
March 2004 | 4.92 USD | 10.33 USD |
February 2004 | 4.90 USD | 10.28 USD |
January 2004 | 5.27 USD | 11.06 USD |
December 2003 | 4.83 USD | 10.13 USD |
November 2003 | 5.12 USD | 10.75 USD |
October 2003 | 5.21 USD | 10.94 USD |
September 2003 | 5.11 USD | 10.71 USD |
August 2003 | 5.55 USD | 11.65 USD |
July 2003 | 4.71 USD | 9.89 USD |
June 2003 | 4.40 USD | 9.97 USD |
May 2003 | 4.43 USD | 10.03 USD |
April 2003 | 3.65 USD | 8.28 USD |
March 2003 | 2.99 USD | 6.77 USD |
February 2003 | 3.10 USD | 7.01 USD |
January 2003 | 2.92 USD | 6.63 USD |
December 2002 | 3.08 USD | 6.97 USD |
November 2002 | 4.04 USD | 9.15 USD |
October 2002 | 3.41 USD | 7.74 USD |
September 2002 | 2.77 USD | 6.28 USD |
August 2002 | 3.57 USD | 8.08 USD |
July 2002 | 3.98 USD | 9.02 USD |
June 2002 | 5.67 USD | 12.86 USD |
May 2002 | 6.58 USD | 16.40 USD |
April 2002 | 7.02 USD | 17.51 USD |
March 2002 | 8.23 USD | 20.53 USD |
February 2002 | 6.45 USD | 16.08 USD |
January 2002 | 6.73 USD | 16.79 USD |
December 2001 | 6.81 USD | 16.99 USD |
November 2001 | 6.32 USD | 15.76 USD |
October 2001 | 5.12 USD | 12.77 USD |
September 2001 | 3.77 USD | 9.39 USD |
August 2001 | 5.15 USD | 12.84 USD |
July 2001 | 6.47 USD | 16.13 USD |
June 2001 | 6.03 USD | 15.03 USD |
May 2001 | 5.63 USD | 19.65 USD |
April 2001 | 6.87 USD | 23.98 USD |
March 2001 | 5.53 USD | 19.29 USD |
February 2001 | 5.34 USD | 18.63 USD |
January 2001 | 6.84 USD | 23.88 USD |
December 2000 | 4.89 USD | 17.07 USD |
November 2000 | 4.77 USD | 16.63 USD |
October 2000 | 6.43 USD | 22.44 USD |
September 2000 | 5.78 USD | 20.16 USD |
August 2000 | 9.92 USD | 34.62 USD |
July 2000 | 8.61 USD | 30.05 USD |
June 2000 | 10.98 USD | 38.33 USD |
May 2000 | 10.01 USD | 34.93 USD |
April 2000 | 11.58 USD | 51.75 USD |
March 2000 | 12.62 USD | 56.39 USD |
February 2000 | 13.24 USD | 59.17 USD |
January 2000 | 11.49 USD | 51.32 USD |
December 1999 | 9.96 USD | 44.52 USD |
November 1999 | 7.93 USD | 35.43 USD |
October 1999 | 7.67 USD | 34.25 USD |
September 1999 | 6.53 USD | 29.18 USD |
August 1999 | 6.41 USD | 28.63 USD |
July 1999 | 5.59 USD | 30.73 USD |
June 1999 | 6.12 USD | 33.64 USD |
May 1999 | 4.71 USD | 25.91 USD |
April 1999 | 4.32 USD | 23.74 USD |
March 1999 | 4.25 USD | 23.37 USD |
February 1999 | 3.51 USD | 19.29 USD |
January 1999 | 3.60 USD | 19.79 USD |
December 1998 | 2.55 USD | 14.04 USD |
November 1998 | 2.70 USD | 14.84 USD |
October 1998 | 2.69 USD | 14.78 USD |
September 1998 | 2.21 USD | 12.12 USD |
August 1998 | 1.91 USD | 10.51 USD |
July 1998 | 2.28 USD | 18.18 USD |
June 1998 | 2.10 USD | 16.69 USD |
May 1998 | 2.34 USD | 18.67 USD |
April 1998 | 3.05 USD | 24.30 USD |
March 1998 | 3.21 USD | 25.60 USD |
February 1998 | 3.56 USD | 28.38 USD |
January 1998 | 2.95 USD | 23.50 USD |
December 1997 | 2.26 USD | 17.99 USD |
November 1997 | 2.73 USD | 21.76 USD |
October 1997 | 2.45 USD | 19.54 USD |
TSM
Price: 136.05USD
Dividend Yield: 1.50%
Forward Dividend Yield: 1.26%
Payout Ratio: 33.23%
Dividend Per Share: 1.71 USD
Earnings Per Share: 5.15 USD
P/E Ratio: 25.75
Exchange: NYQ
Sector: Technology
Industry: Semiconductors
Volume: 11.4 million
Ebitda: 5.7 billionMarket Capitalization: 725.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 0.54%
DGR5: -11.31%
DGR10: 1.62%