Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina · Delayed Price · Currency is ARS 50,200
-100 (-0.20%)
At close: Oct 31, 2025
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50,350.00 | 50,900.00 | 49,360.00 | 50,200.00 | 50,200.00 | -0.20% | 15,273 |
| Oct 30, 2025 | 50,400.00 | 50,850.00 | 49,760.00 | 50,300.00 | 50,300.00 | -0.30% | 21,469 |
| Oct 29, 2025 | 50,025.00 | 50,800.00 | 49,580.00 | 50,450.00 | 50,450.00 | 0.85% | 9,824 |
| Oct 28, 2025 | 48,920.00 | 50,200.00 | 48,400.00 | 50,025.00 | 50,025.00 | 3.74% | 10,070 |
| Oct 27, 2025 | 48,280.00 | 50,000.00 | 44,000.00 | 48,220.00 | 48,220.00 | -6.14% | 12,870 |
| Oct 24, 2025 | 50,950.00 | 51,900.00 | 50,475.00 | 51,375.00 | 51,375.00 | 2.34% | 14,368 |
| Oct 23, 2025 | 51,200.00 | 51,925.00 | 49,900.00 | 50,200.00 | 50,200.00 | -2.95% | 13,289 |
| Oct 22, 2025 | 52,650.00 | 52,800.00 | 51,050.00 | 51,725.00 | 51,725.00 | -1.85% | 16,628 |
| Oct 21, 2025 | 51,950.00 | 52,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 1.39% | 9,180 |
| Oct 20, 2025 | 52,000.00 | 52,450.00 | 51,350.00 | 51,975.00 | 51,975.00 | 2.11% | 7,834 |
| Oct 17, 2025 | 49,500.00 | 51,200.00 | 48,960.00 | 50,900.00 | 50,900.00 | 2.37% | 12,138 |
| Oct 16, 2025 | 50,400.00 | 50,400.00 | 48,580.00 | 49,720.00 | 49,720.00 | 0.16% | 15,177 |
| Oct 15, 2025 | 49,920.00 | 50,150.00 | 48,320.00 | 49,640.00 | 49,640.00 | 2.43% | 17,619 |
| Oct 14, 2025 | 47,340.00 | 49,500.00 | 46,300.00 | 48,460.00 | 48,460.00 | 0.21% | 12,777 |
| Oct 13, 2025 | 46,080.00 | 48,460.00 | 44,940.00 | 48,360.00 | 48,360.00 | -0.17% | 16,142 |
| Oct 9, 2025 | 52,500.00 | 52,925.00 | 48,300.00 | 48,440.00 | 48,440.00 | -7.34% | 22,166 |
| Oct 8, 2025 | 51,425.00 | 53,225.00 | 51,400.00 | 52,275.00 | 52,275.00 | 2.45% | 17,373 |
| Oct 7, 2025 | 52,000.00 | 52,000.00 | 50,300.00 | 51,025.00 | 51,025.00 | -0.15% | 13,531 |
| Oct 6, 2025 | 50,675.00 | 52,075.00 | 50,650.00 | 51,100.00 | 51,100.00 | 2.73% | 16,228 |
| Oct 3, 2025 | 50,250.00 | 51,000.00 | 49,400.00 | 49,740.00 | 49,740.00 | -0.04% | 11,003 |
| Oct 2, 2025 | 50,775.00 | 51,325.00 | 49,280.00 | 49,760.00 | 49,760.00 | -1.32% | 13,241 |
| Oct 1, 2025 | 48,780.00 | 50,525.00 | 48,380.00 | 50,425.00 | 50,425.00 | 5.67% | 22,035 |
| Sep 30, 2025 | 45,600.00 | 47,900.00 | 45,400.00 | 47,720.00 | 47,720.00 | 5.06% | 17,515 |
| Sep 29, 2025 | 45,020.00 | 46,040.00 | 44,900.00 | 45,420.00 | 45,420.00 | 1.84% | 10,189 |
| Sep 26, 2025 | 42,860.00 | 44,740.00 | 41,960.00 | 44,600.00 | 44,600.00 | 3.53% | 5,607 |
| Sep 25, 2025 | 42,300.00 | 43,160.00 | 41,640.00 | 43,080.00 | 43,080.00 | -0.97% | 6,090 |
| Sep 24, 2025 | 43,040.00 | 43,660.00 | 42,420.00 | 43,500.00 | 43,500.00 | -2.47% | 16,810 |
| Sep 23, 2025 | 43,700.00 | 45,060.00 | 42,800.00 | 44,600.00 | 44,600.00 | 2.39% | 11,074 |
| Sep 22, 2025 | 45,260.00 | 45,260.00 | 42,380.00 | 43,560.00 | 43,560.00 | -5.06% | 16,568 |
| Sep 19, 2025 | 46,300.00 | 46,300.00 | 45,260.00 | 45,880.00 | 45,880.00 | -1.29% | 15,397 |
| Sep 18, 2025 | 43,480.00 | 46,660.00 | 43,100.00 | 46,480.00 | 46,480.00 | 6.22% | 12,540 |
| Sep 17, 2025 | 43,400.00 | 43,860.00 | 42,780.00 | 43,760.00 | 43,760.00 | 1.53% | 6,038 |
| Sep 16, 2025 | 43,800.00 | 43,800.00 | 42,780.00 | 43,100.00 | 43,100.00 | -0.14% | 7,055 |
| Sep 15, 2025 | 43,000.00 | 43,840.00 | 42,400.00 | 43,160.00 | 43,063.12 | 1.12% | 9,374 |
| Sep 12, 2025 | 42,000.00 | 42,700.00 | 41,720.00 | 42,680.00 | 42,584.20 | 2.69% | 6,276 |
| Sep 11, 2025 | 41,620.00 | 41,840.00 | 41,180.00 | 41,560.00 | 41,466.71 | 0.53% | 8,556 |
| Sep 10, 2025 | 40,980.00 | 41,960.00 | 40,980.00 | 41,340.00 | 41,247.21 | 3.09% | 19,463 |
| Sep 9, 2025 | 39,600.00 | 40,540.00 | 39,600.00 | 40,100.00 | 40,009.99 | 1.37% | 11,379 |
| Sep 8, 2025 | 37,900.00 | 39,880.00 | 37,900.00 | 39,560.00 | 39,471.20 | 5.42% | 9,976 |
| Sep 5, 2025 | 36,600.00 | 37,725.00 | 36,600.00 | 37,525.00 | 37,440.77 | 4.24% | 15,761 |
| Sep 4, 2025 | 35,275.00 | 36,100.00 | 35,025.00 | 36,000.00 | 35,919.19 | 2.56% | 7,407 |
| Sep 3, 2025 | 34,925.00 | 35,300.00 | 34,650.00 | 35,100.00 | 35,021.21 | 0.86% | 3,831 |
| Sep 2, 2025 | 35,000.00 | 35,100.00 | 34,425.00 | 34,800.00 | 34,721.89 | -2.18% | 5,863 |
| Sep 1, 2025 | 34,700.00 | 36,350.00 | 34,000.00 | 35,575.00 | 35,495.15 | 2.30% | 1,562 |
| Aug 29, 2025 | 35,000.00 | 35,000.00 | 34,075.00 | 34,775.00 | 34,696.94 | -2.25% | 10,728 |
| Aug 28, 2025 | 35,850.00 | 36,250.00 | 35,375.00 | 35,575.00 | 35,495.15 | -1.52% | 5,041 |
| Aug 27, 2025 | 35,775.00 | 36,350.00 | 35,475.00 | 36,125.00 | 36,043.91 | 0.63% | 5,551 |
| Aug 26, 2025 | 35,850.00 | 36,100.00 | 35,550.00 | 35,900.00 | 35,819.42 | 0.49% | 5,208 |
| Aug 25, 2025 | 34,550.00 | 35,850.00 | 34,550.00 | 35,725.00 | 35,644.81 | 3.40% | 7,178 |
| Aug 22, 2025 | 33,425.00 | 34,675.00 | 33,400.00 | 34,550.00 | 34,472.45 | 3.52% | 8,492 |