Taiwan Semiconductor Manufacturing Company Limited - Price History

Monthly price history for TSM (Taiwan Semiconductor Manufacturing Company Limited)

DateAdjusted priceReal 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

52 week price:
79.74
157.77

Dividend Yield: 1.50%

5-year range yield:
1.18%
10.19%

Forward Dividend Yield: 1.26%

Payout Ratio: 33.23%

Payout Ratio Range:
19.29%
95.10%

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 billion

Market Capitalization: 725.0 billion

Average Dividend Frequency: 2

Years Paying Dividends: 21

DGR3: 0.54%

DGR5: -11.31%

DGR10: 1.62%

Links: