Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina · Delayed Price · Currency is ARS 36,550
+975 (2.74%)
At close: Jul 31, 2025, 5:00 PM BRT
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 36,000.00 | 37,000.00 | 35,800.00 | 36,550.00 | - | 2.74% | 17,883 |
| Jul 30, 2025 | 35,100.00 | 35,700.00 | 34,850.00 | 35,575.00 | - | 2.52% | 7,580 |
| Jul 29, 2025 | 35,050.00 | 35,325.00 | 34,650.00 | 34,700.00 | - | -0.72% | 3,666 |
| Jul 28, 2025 | 34,850.00 | 35,050.00 | 34,475.00 | 34,950.00 | - | -0.78% | 8,640 |
| Jul 25, 2025 | 34,500.00 | 35,325.00 | 34,500.00 | 35,225.00 | - | 2.77% | 4,705 |
| Jul 24, 2025 | 34,025.00 | 34,325.00 | 33,575.00 | 34,275.00 | - | 1.33% | 8,245 |
| Jul 23, 2025 | 33,200.00 | 33,850.00 | 33,200.00 | 33,825.00 | - | 2.81% | 3,687 |
| Jul 22, 2025 | 33,250.00 | 33,550.00 | 32,875.00 | 32,900.00 | - | -3.73% | 6,358 |
| Jul 21, 2025 | 34,875.00 | 35,000.00 | 34,050.00 | 34,175.00 | - | -1.44% | 8,787 |
| Jul 18, 2025 | 34,825.00 | 34,850.00 | 34,200.00 | 34,675.00 | - | -1.42% | 17,247 |
| Jul 17, 2025 | 34,225.00 | 35,450.00 | 34,225.00 | 35,175.00 | - | 4.61% | 12,680 |
| Jul 16, 2025 | 33,375.00 | 33,800.00 | 33,000.00 | 33,625.00 | - | -0.44% | 6,985 |
| Jul 15, 2025 | 33,550.00 | 34,100.00 | 33,500.00 | 33,775.00 | - | 2.50% | 16,079 |
| Jul 14, 2025 | 32,325.00 | 33,125.00 | 32,075.00 | 32,950.00 | - | 1.23% | 5,366 |
| Jul 11, 2025 | 32,575.00 | 32,800.00 | 32,450.00 | 32,550.00 | - | 0.39% | 5,218 |
| Jul 10, 2025 | 32,125.00 | 32,575.00 | 32,100.00 | 32,425.00 | - | 1.25% | 8,451 |
| Jul 8, 2025 | 32,550.00 | 32,550.00 | 31,900.00 | 32,025.00 | - | -1.54% | 5,390 |
| Jul 7, 2025 | 32,100.00 | 32,625.00 | 31,850.00 | 32,525.00 | - | -1.96% | 14,399 |
| Jul 4, 2025 | 32,800.00 | 33,300.00 | 31,800.00 | 33,175.00 | - | 1.84% | 1,720 |
| Jul 3, 2025 | 32,375.00 | 32,625.00 | 32,125.00 | 32,575.00 | - | 1.40% | 4,214 |
| Jul 2, 2025 | 31,150.00 | 32,200.00 | 31,150.00 | 32,125.00 | - | 3.88% | 9,422 |
| Jul 1, 2025 | 30,550.00 | 30,925.00 | 29,750.00 | 30,925.00 | - | 1.31% | 5,016 |
| Jun 30, 2025 | 30,250.00 | 30,650.00 | 29,975.00 | 30,525.00 | - | 0.25% | 6,977 |
| Jun 27, 2025 | 30,450.00 | 30,500.00 | 30,025.00 | 30,450.00 | - | 1.67% | 5,600 |
| Jun 26, 2025 | 29,800.00 | 30,225.00 | 29,800.00 | 29,950.00 | - | 1.01% | 9,868 |
| Jun 25, 2025 | 29,200.00 | 29,725.00 | 29,150.00 | 29,650.00 | - | 2.24% | 6,453 |
| Jun 24, 2025 | 27,500.00 | 29,100.00 | 27,500.00 | 29,000.00 | - | 4.60% | 5,350 |
| Jun 23, 2025 | 27,225.00 | 27,850.00 | 27,150.00 | 27,725.00 | - | 2.02% | 4,177 |
| Jun 19, 2025 | 27,750.00 | 28,200.00 | 26,500.00 | 27,175.00 | - | -1.90% | 1,235 |
| Jun 18, 2025 | 28,000.00 | 28,050.00 | 27,525.00 | 27,700.00 | - | -1.34% | 6,096 |
| Jun 17, 2025 | 28,500.00 | 28,700.00 | 27,975.00 | 28,075.00 | - | 0.18% | 4,603 |
| Jun 13, 2025 | 28,400.00 | 28,400.00 | 27,825.00 | 28,025.00 | - | -1.49% | 10,693 |
| Jun 12, 2025 | 28,175.00 | 28,650.00 | 28,025.00 | 28,450.00 | - | 0.53% | 5,203 |
| Jun 11, 2025 | 28,625.00 | 28,900.00 | 28,175.00 | 28,300.00 | - | 0.62% | 5,611 |
| Jun 10, 2025 | 27,725.00 | 28,250.00 | 27,725.00 | 28,125.00 | - | 2.18% | 5,487 |
| Jun 9, 2025 | 27,300.00 | 27,775.00 | 27,300.00 | 27,525.00 | - | 0.64% | 4,355 |
| Jun 6, 2025 | 27,325.00 | 27,450.00 | 27,200.00 | 27,350.00 | - | 0.92% | 6,681 |
| Jun 5, 2025 | 27,150.00 | 27,550.00 | 26,900.00 | 27,100.00 | - | 0.56% | 5,920 |
| Jun 4, 2025 | 26,675.00 | 27,175.00 | 26,650.00 | 26,950.00 | - | 2.57% | 5,659 |
| Jun 3, 2025 | 25,825.00 | 26,350.00 | 25,800.00 | 26,275.00 | - | 1.84% | 3,377 |
| Jun 2, 2025 | 25,800.00 | 25,925.00 | 25,500.00 | 25,800.00 | - | -0.39% | 2,700 |
| May 30, 2025 | 25,775.00 | 26,225.00 | 25,675.00 | 25,900.00 | - | -0.96% | 2,289 |
| May 29, 2025 | 25,750.00 | 26,225.00 | 25,750.00 | 26,150.00 | - | 2.05% | 3,171 |
| May 28, 2025 | 25,600.00 | 25,850.00 | 25,600.00 | 25,625.00 | - | -0.49% | 1,429 |
| May 27, 2025 | 25,125.00 | 25,800.00 | 25,125.00 | 25,750.00 | - | 3.94% | 3,619 |
| May 26, 2025 | 24,800.00 | 25,150.00 | 23,850.00 | 24,775.00 | - | -0.10% | 1,123 |
| May 23, 2025 | 24,775.00 | 24,850.00 | 24,475.00 | 24,800.00 | - | -2.17% | 3,686 |
| May 22, 2025 | 24,950.00 | 25,425.00 | 24,925.00 | 25,350.00 | - | 2.42% | 2,435 |
| May 21, 2025 | 25,075.00 | 25,350.00 | 24,675.00 | 24,750.00 | - | -1.30% | 5,460 |
| May 20, 2025 | 24,925.00 | 25,150.00 | 24,725.00 | 25,075.00 | - | 0.30% | 2,298 |