Taiwan Semiconductor Manufacturing Company Limited ( TSM) - Price History
Monthly price history for TSM (Taiwan Semiconductor Manufacturing Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $434.16 | $434.16 |
| June 2026 | $477.57 | $477.57 |
| May 2026 | $418.45 | $418.45 |
| April 2026 | $396.06 | $396.06 |
| March 2026 | $337.95 | $337.95 |
| February 2026 | $373.74 | $374.58 |
| January 2026 | $329.82 | $330.56 |
| December 2025 | $303.21 | $303.89 |
| November 2025 | $290.11 | $291.51 |
| October 2025 | $298.99 | $300.43 |
| September 2025 | $277.95 | $279.29 |
| August 2025 | $229.19 | $230.87 |
| July 2025 | $239.86 | $241.62 |
| June 2025 | $224.84 | $226.49 |
| May 2025 | $191.30 | $193.32 |
| April 2025 | $164.95 | $166.69 |
| March 2025 | $164.26 | $166 |
| February 2025 | $178.09 | $180.53 |
| January 2025 | $206.49 | $209.32 |
| December 2024 | $194.82 | $197.49 |
| November 2024 | $181.70 | $184.66 |
| October 2024 | $187.49 | $190.54 |
| September 2024 | $170.89 | $173.67 |
| August 2024 | $168.47 | $171.70 |
| July 2024 | $162.68 | $165.80 |
| June 2024 | $170.54 | $173.81 |
| May 2024 | $147.82 | $151.04 |
| April 2024 | $134.41 | $137.34 |
| March 2024 | $133.15 | $136.05 |
| February 2024 | $125.42 | $128.67 |
| January 2024 | $110.10 | $112.96 |
| December 2023 | $101.37 | $104 |
| November 2023 | $94.41 | $97.31 |
| October 2023 | $83.74 | $86.31 |
| September 2023 | $84.31 | $86.90 |
| August 2023 | $90.30 | $93.57 |
| July 2023 | $95.68 | $99.15 |
| June 2023 | $97.39 | $100.92 |
| May 2023 | $94.74 | $98.59 |
| April 2023 | $81.01 | $84.30 |
| March 2023 | $89.38 | $93.02 |
| February 2023 | $83.25 | $87.07 |
| January 2023 | $88.66 | $92.73 |
| December 2022 | $71.22 | $74.49 |
| November 2022 | $78.90 | $82.98 |
| October 2022 | $58.52 | $61.55 |
| September 2022 | $65.18 | $68.56 |
| August 2022 | $78.79 | $83.35 |
| July 2022 | $83.64 | $88.48 |
| June 2022 | $77.28 | $81.75 |
| May 2022 | $89.62 | $95.30 |
| April 2022 | $87.39 | $92.93 |
| March 2022 | $98.04 | $104.26 |
| February 2022 | $100.16 | $107.01 |
| January 2022 | $114.78 | $122.63 |
| December 2021 | $112.61 | $120.31 |
| November 2021 | $109.20 | $117.15 |
| October 2021 | $105.98 | $113.70 |
| September 2021 | $104.07 | $111.65 |
| August 2021 | $110.48 | $119.01 |
| July 2021 | $108.28 | $116.64 |
| June 2021 | $111.55 | $120.16 |
| May 2021 | $108.54 | $117.36 |
| April 2021 | $107.97 | $116.74 |
| March 2021 | $109.39 | $118.28 |
| February 2021 | $116.04 | $125.94 |
| January 2021 | $111.97 | $121.52 |
| December 2020 | $100.47 | $109.04 |
| November 2020 | $89.02 | $97.02 |
| October 2020 | $76.95 | $83.87 |
| September 2020 | $74.38 | $81.07 |
| August 2020 | $72.33 | $79.25 |
| July 2020 | $72 | $78.89 |
| June 2020 | $51.82 | $56.77 |
| May 2020 | $45.59 | $50.33 |
| April 2020 | $48.13 | $53.13 |
| March 2020 | $43.29 | $47.79 |
| February 2020 | $48.32 | $53.84 |
| January 2020 | $48.40 | $53.94 |
| December 2019 | $52.14 | $58.10 |
| November 2019 | $47.31 | $53.09 |
| October 2019 | $46 | $51.63 |
| September 2019 | $41.42 | $46.48 |
| August 2019 | $37.71 | $42.63 |
| July 2019 | $37.71 | $42.63 |
| June 2019 | $34.65 | $39.17 |
| May 2019 | $32.85 | $38.35 |
| April 2019 | $37.53 | $43.82 |
| March 2019 | $35.08 | $40.96 |
| February 2019 | $33.45 | $39.05 |
| January 2019 | $32.22 | $37.62 |
| December 2018 | $31.61 | $36.91 |
| November 2018 | $32.20 | $37.59 |
| October 2018 | $32.63 | $38.10 |
| September 2018 | $37.82 | $44.16 |
| August 2018 | $37.34 | $43.60 |
| July 2018 | $35.30 | $41.21 |
| June 2018 | $31.31 | $36.56 |
| May 2018 | $32.01 | $38.70 |
| April 2018 | $31.80 | $38.45 |
| March 2018 | $36.19 | $43.76 |
| February 2018 | $35.85 | $43.35 |
| January 2018 | $37.47 | $45.31 |
| December 2017 | $32.79 | $39.65 |
| November 2017 | $32.75 | $39.60 |
| October 2017 | $35.01 | $42.33 |
| September 2017 | $31.06 | $37.55 |
| August 2017 | $30.58 | $36.97 |
| July 2017 | $29.74 | $35.96 |
| June 2017 | $28.91 | $34.96 |
| May 2017 | $28.51 | $35.36 |
| April 2017 | $26.66 | $33.07 |
| March 2017 | $26.48 | $32.84 |
| February 2017 | $25.37 | $31.47 |
| January 2017 | $24.92 | $30.91 |
| December 2016 | $23.18 | $28.75 |
| November 2016 | $23.94 | $29.69 |
| October 2016 | $25.08 | $31.10 |
| September 2016 | $24.66 | $30.59 |
| August 2016 | $23.17 | $28.74 |
| July 2016 | $22.40 | $27.78 |
| June 2016 | $21.15 | $26.23 |
| May 2016 | $19.35 | $24.72 |
| April 2016 | $18.46 | $23.59 |
| March 2016 | $20.51 | $26.20 |
| February 2016 | $18.43 | $23.55 |
| January 2016 | $17.49 | $22.35 |
| December 2015 | $17.81 | $22.75 |
| November 2015 | $17.81 | $22.76 |
| October 2015 | $17.19 | $21.96 |
| September 2015 | $16.24 | $20.75 |
| August 2015 | $15.56 | $19.88 |
| July 2015 | $17.31 | $22.11 |
| June 2015 | $17.78 | $22.71 |
| May 2015 | $18.54 | $24.28 |
| April 2015 | $18.66 | $24.44 |
| March 2015 | $17.93 | $23.48 |
| February 2015 | $18.73 | $24.53 |
| January 2015 | $17.34 | $22.71 |
| December 2014 | $17.09 | $22.38 |
| November 2014 | $17.92 | $23.47 |
| October 2014 | $16.81 | $22.02 |
| September 2014 | $15.41 | $20.18 |
| August 2014 | $15.99 | $20.94 |
| July 2014 | $15.27 | $20 |
| June 2014 | $16.05 | $21.39 |
| May 2014 | $15.42 | $20.56 |
| April 2014 | $15.08 | $20.10 |
| March 2014 | $15.02 | $20.02 |
| February 2014 | $13.56 | $18.07 |
| January 2014 | $12.69 | $16.92 |
| December 2013 | $13.08 | $17.44 |
| November 2013 | $13.30 | $17.73 |
| October 2013 | $13.81 | $18.41 |
| September 2013 | $12.72 | $16.96 |
| August 2013 | $12.42 | $16.56 |
| July 2013 | $12.74 | $16.98 |
| June 2013 | $13.44 | $18.32 |
| May 2013 | $13.70 | $18.66 |
| April 2013 | $14 | $19.08 |
| March 2013 | $12.62 | $17.19 |
| February 2013 | $13.39 | $18.25 |
| January 2013 | $13.02 | $17.74 |
| December 2012 | $12.59 | $17.16 |
| November 2012 | $12.68 | $17.27 |
| October 2012 | $11.67 | $15.90 |
| September 2012 | $11.61 | $15.82 |
| August 2012 | $10.79 | $14.70 |
| July 2012 | $10.25 | $13.97 |
| June 2012 | $9.96 | $13.96 |
| May 2012 | $9.80 | $13.73 |
| April 2012 | $11.12 | $15.58 |
| March 2012 | $10.90 | $15.28 |
| February 2012 | $10.36 | $14.52 |
| January 2012 | $10.05 | $14.08 |
| December 2011 | $9.21 | $12.91 |
| November 2011 | $9.22 | $12.92 |
| October 2011 | $9 | $12.62 |
| September 2011 | $8.16 | $11.43 |
| August 2011 | $8.54 | $11.97 |
| July 2011 | $8.82 | $12.36 |
| June 2011 | $9 | $12.61 |
| May 2011 | $9.43 | $13.66 |
| April 2011 | $9.32 | $13.50 |
| March 2011 | $8.41 | $12.18 |
| February 2011 | $8.48 | $12.29 |
| January 2011 | $9.02 | $13.07 |
| December 2010 | $8.66 | $12.54 |
| November 2010 | $7.42 | $10.75 |
| October 2010 | $7.53 | $10.91 |
| September 2010 | $7 | $10.14 |
| August 2010 | $6.49 | $9.40 |
| July 2010 | $6.97 | $10.10 |
| June 2010 | $6.48 | $9.76 |
| May 2010 | $6.48 | $9.75 |
| April 2010 | $7.04 | $10.59 |
| March 2010 | $6.97 | $10.49 |
| February 2010 | $6.48 | $9.75 |
| January 2010 | $6.75 | $10.16 |
| December 2009 | $7.60 | $11.44 |
| November 2009 | $6.90 | $10.39 |
| October 2009 | $6.34 | $9.54 |
| September 2009 | $7.28 | $10.96 |
| August 2009 | $7.11 | $10.70 |
| July 2009 | $6.96 | $10.47 |
| June 2009 | $5.99 | $9.41 |
| May 2009 | $6.96 | $10.94 |
| April 2009 | $6.73 | $10.57 |
| March 2009 | $5.70 | $8.95 |
| February 2009 | $4.80 | $7.54 |
| January 2009 | $4.80 | $7.54 |
| December 2008 | $5.03 | $7.90 |
| November 2008 | $4.55 | $7.15 |
| October 2008 | $5.26 | $8.26 |
| September 2008 | $5.96 | $9.37 |
| August 2008 | $6.18 | $9.71 |
| July 2008 | $6.05 | $9.50 |
| June 2008 | $6.63 | $10.91 |
| May 2008 | $6.96 | $11.45 |
| April 2008 | $6.83 | $11.24 |
| March 2008 | $6.24 | $10.27 |
| February 2008 | $5.92 | $9.74 |
| January 2008 | $5.62 | $9.25 |
| December 2007 | $6.05 | $9.96 |
| November 2007 | $6.03 | $9.92 |
| October 2007 | $6.47 | $10.65 |
| September 2007 | $6.15 | $10.12 |
| August 2007 | $6.03 | $9.92 |
| July 2007 | $6.17 | $10.15 |
| June 2007 | $6.76 | $11.13 |
| May 2007 | $6.31 | $10.91 |
| April 2007 | $6.10 | $10.54 |
| March 2007 | $6.22 | $10.75 |
| February 2007 | $6.42 | $11.10 |
| January 2007 | $6.31 | $10.91 |
| December 2006 | $6.32 | $10.93 |
| November 2006 | $6.22 | $10.75 |
| October 2006 | $5.61 | $9.70 |
| September 2006 | $5.55 | $9.60 |
| August 2006 | $5.39 | $9.31 |
| July 2006 | $5.02 | $8.67 |
| June 2006 | $5.31 | $9.18 |
| May 2006 | $5.13 | $9.47 |
| April 2006 | $5.68 | $10.48 |
| March 2006 | $5.45 | $10.06 |
| February 2006 | $5.27 | $9.73 |
| January 2006 | $5.85 | $10.80 |
| December 2005 | $5.37 | $9.91 |
| November 2005 | $5.19 | $9.58 |
| October 2005 | $4.38 | $8.08 |
| September 2005 | $4.46 | $8.22 |
| August 2005 | $4.46 | $8.23 |
| July 2005 | $4.66 | $8.59 |
| June 2005 | $4.94 | $9.12 |
| May 2005 | $4.63 | $9.21 |
| April 2005 | $4.33 | $8.61 |
| March 2005 | $4.26 | $8.48 |
| February 2005 | $4.58 | $9.12 |
| January 2005 | $4.40 | $8.75 |
| December 2004 | $4.27 | $8.49 |
| November 2004 | $4.01 | $7.97 |
| October 2004 | $3.80 | $7.57 |
| September 2004 | $3.59 | $7.14 |
| August 2004 | $3.80 | $7.55 |
| July 2004 | $3.58 | $7.12 |
| June 2004 | $4.18 | $8.31 |
| May 2004 | $4.42 | $10.15 |
| April 2004 | $4.16 | $9.53 |
| March 2004 | $4.55 | $10.44 |
| February 2004 | $4.53 | $10.39 |
| January 2004 | $4.87 | $11.18 |
| December 2003 | $4.46 | $10.24 |
| November 2003 | $4.74 | $10.87 |
| October 2003 | $4.82 | $11.06 |
| September 2003 | $4.72 | $10.83 |
| August 2003 | $5.14 | $11.78 |
| July 2003 | $4.36 | $10 |
| June 2003 | $4.07 | $10.08 |
| May 2003 | $4.09 | $10.14 |
| April 2003 | $3.38 | $8.37 |
| March 2003 | $2.76 | $6.84 |
| February 2003 | $2.86 | $7.09 |
| January 2003 | $2.70 | $6.70 |
| December 2002 | $2.85 | $7.05 |
| November 2002 | $3.73 | $9.25 |
| October 2002 | $3.16 | $7.82 |
| September 2002 | $2.56 | $6.35 |
| August 2002 | $3.30 | $8.17 |
| July 2002 | $3.68 | $9.12 |
| June 2002 | $5.25 | $13 |
| May 2002 | $6.08 | $16.58 |
| April 2002 | $6.50 | $17.70 |
| March 2002 | $7.62 | $20.75 |
| February 2002 | $5.96 | $16.25 |
| January 2002 | $6.23 | $16.97 |
| December 2001 | $6.30 | $17.17 |
| November 2001 | $5.85 | $15.93 |
| October 2001 | $4.74 | $12.91 |
| September 2001 | $3.48 | $9.49 |
| August 2001 | $4.76 | $12.98 |
| July 2001 | $5.98 | $16.30 |
| June 2001 | $5.58 | $15.19 |
| May 2001 | $5.21 | $19.86 |
| April 2001 | $6.35 | $24.24 |
| March 2001 | $5.11 | $19.50 |
| February 2001 | $4.94 | $18.83 |
| January 2001 | $6.33 | $24.14 |
| December 2000 | $4.52 | $17.25 |
| November 2000 | $4.41 | $16.81 |
| October 2000 | $5.95 | $22.69 |
| September 2000 | $5.34 | $20.38 |
| August 2000 | $9.18 | $35 |
| July 2000 | $7.96 | $30.38 |
| June 2000 | $10.16 | $38.75 |
| May 2000 | $9.26 | $35.31 |
| April 2000 | $10.71 | $52.31 |
| March 2000 | $11.67 | $57 |
| February 2000 | $12.25 | $59.81 |
| January 2000 | $10.62 | $51.88 |
| December 1999 | $9.22 | $45 |
| November 1999 | $7.33 | $35.81 |
| October 1999 | $7.09 | $34.62 |
| September 1999 | $6.04 | $29.50 |
| August 1999 | $5.93 | $28.94 |
| July 1999 | $5.17 | $31.06 |
| June 1999 | $5.66 | $34 |
| May 1999 | $4.36 | $26.19 |
| April 1999 | $4 | $24 |
| March 1999 | $3.93 | $23.62 |
| February 1999 | $3.25 | $19.50 |
| January 1999 | $3.33 | $20 |
| December 1998 | $2.36 | $14.19 |
| November 1998 | $2.50 | $15 |
| October 1998 | $2.49 | $14.94 |
| September 1998 | $2.04 | $12.25 |
| August 1998 | $1.77 | $10.62 |
| July 1998 | $2.11 | $18.38 |
| June 1998 | $1.94 | $16.88 |
| May 1998 | $2.17 | $18.88 |
| April 1998 | $2.82 | $24.56 |
| March 1998 | $2.97 | $25.88 |
| February 1998 | $3.29 | $28.69 |
| January 1998 | $2.73 | $23.75 |
| December 1997 | $2.09 | $18.19 |
| November 1997 | $2.53 | $22 |
| October 1997 | $2.27 | $19.75 |
TSM
Price: $434.16
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 43.91%
Payout Ratio Range:
Dividend Per Share: 3.80 USD
Earnings Per Share: 11.67 USD
P/E Ratio: 31.54
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%