BMV · TSMN · stock
Taiwan Semiconductor Manufacturing Company Limited (TSMN) stock price history
Every BMV trading session of Taiwan Semiconductor Manufacturing Company Limited from Mar 5, 2008 to Sep 28, 2026: 4,662 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSMN adjusted close, 2008 to 2026
- MX$8,336
- All time high, 2026
- MX$8,399
- 52 week high, MX$4,963 low
- 4,662
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TSMN key facts
- Taiwan Semiconductor Manufacturing Company Limited (TSMN) closed at MX$8,118 on Sep 28, 2026 on BMV.
- TSMN's all time high close is MX$8,336, set on Jun 30, 2026; its all time low close is MX$80.63 on Nov 18, 2008.
- TSMN's 52 week range is MX$4,963 to MX$8,399.
- TSMN returned +62.3% over the year to Sep 28, 2026 and +257.5% over five years.
- Over ten years TSMN returned +1,315%, +30.3% a year compounded.
- TSMN's deepest drawdown was -58.5% from Jan 13, 2022 to Nov 3, 2022.
- DataCedar holds 4,662 daily sessions of TSMN history from Mar 5, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSMN price chart, 2008 to 2026
TSMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.0% |
| 3 months | +7.3% |
| 6 months | +37.1% |
| Year to date | +50.1% |
| 1 year | +62.3% |
| 3 years | +432.3% |
| 5 years | +257.5% |
| 10 years | +1,315% |
| Since Mar 5, 2008 | +7,101% |
| Compound annual growth, 18.6 years | +25.9% |
TSMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$8,336 on Jun 30, 2026
- All time low close
- MX$80.63 on Nov 18, 2008
- 52 week high
- MX$8,399 on Jun 30, 2026
- 52 week low
- MX$4,963 on Dec 17, 2025
- Deepest drawdown
- -58.5% from Jan 13, 2022 to Nov 3, 2022, recovered Jun 6, 2024
- Best single session
- +56.1% on Apr 30, 2009
- Worst single session
- -20.5% on Nov 18, 2008
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2008
- 72.0×
- Best calendar year
- 2024, +134%
- Worst calendar year
- 2022, -41%
TSMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 5, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$5,647 | MX$8,399 | MX$5,533 | MX$8,118 | +47.6% | 371.8K | 186 |
| 2025 | MX$4,183 | MX$5,712 | MX$2,848 | MX$5,500 | +33.3% | 433.6K | 251 |
| 2024 | MX$1,766 | MX$4,224 | MX$1,672 | MX$4,125 | +133.6% | 596.8K | 251 |
| 2023 | MX$1,469 | MX$1,897 | MX$1,430 | MX$1,766 | +22.1% | 403.5K | 251 |
| 2022 | MX$2,580 | MX$2,938 | MX$1,181 | MX$1,446 | -41.4% | 619.6K | 252 |
| 2021 | MX$2,229 | MX$2,851 | MX$2,132 | MX$2,469 | +14.3% | 721.4K | 253 |
| 2020 | MX$1,082 | MX$2,182 | MX$994.83 | MX$2,160 | +99.7% | 418.4K | 252 |
| 2019 | MX$716.31 | MX$1,116 | MX$671.33 | MX$1,082 | +51.0% | 335K | 251 |
| 2018 | MX$788.97 | MX$877.07 | MX$670.37 | MX$716.31 | -6.8% | 417.5K | 251 |
| 2017 | MX$584.98 | MX$836.49 | MX$572.56 | MX$768.18 | +31.3% | 692.8K | 251 |
| 2016 | MX$390.80 | MX$617.69 | MX$372.46 | MX$584.98 | +49.7% | 466.1K | 252 |
| 2015 | MX$319.31 | MX$394.51 | MX$295.88 | MX$390.80 | +22.4% | 1.9M | 251 |
| 2014 | MX$217.27 | MX$320.83 | MX$216.68 | MX$319.31 | +47.0% | 635.3K | 251 |
| 2013 | MX$215.93 | MX$244.20 | MX$196.12 | MX$217.27 | +0.6% | 300.9K | 249 |
| 2012 | MX$136.19 | MX$215.93 | MX$136.19 | MX$215.93 | +58.5% | 10.5K | 248 |
| 2011 | MX$135.69 | MX$136.19 | MX$135.69 | MX$136.19 | +0.4% | 0 | 252 |
| 2010 | MX$135.23 | MX$135.69 | MX$135.23 | MX$135.69 | +0.3% | 0 | 249 |
| 2009 | MX$80.63 | MX$135.23 | MX$80.63 | MX$135.23 | +67.7% | 205 | 252 |
| 2008 | MX$112.74 | MX$112.74 | MX$80.63 | MX$80.63 | n/a | 21.1K | 209 |
TSMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$8,118 | +15.1% |
| August 2026 | MX$7,055 | +0.5% |
| July 2026 | MX$7,019 | -15.8% |
| June 2026 | MX$8,336 | +14.9% |
| May 2026 | MX$7,258 | +5.1% |
| April 2026 | MX$6,908 | +14.2% |
| March 2026 | MX$6,048 | -5.8% |
| February 2026 | MX$6,423 | +11.2% |
| January 2026 | MX$5,775 | +5.0% |
| December 2025 | MX$5,500 | +3.3% |
| November 2025 | MX$5,322 | -4.6% |
| October 2025 | MX$5,577 | +9.3% |
About the TSMN data
Daily bars. 4,662 sessions from Mar 5, 2008 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
TSMN share price history
