Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina · Delayed Price · Currency is ARS 49,180
-845 (-1.69%)
At close: Nov 28, 2025
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49,980.00 | 51,825.00 | 48,880.00 | 49,180.00 | 49,180.00 | -1.69% | 5,781 |
| Nov 27, 2025 | 49,820.00 | 51,975.00 | 49,100.00 | 50,025.00 | 50,025.00 | 0.61% | 1,091 |
| Nov 26, 2025 | 47,860.00 | 49,860.00 | 47,860.00 | 49,720.00 | 49,720.00 | 3.93% | 6,665 |
| Nov 25, 2025 | 47,000.00 | 47,940.00 | 46,060.00 | 47,840.00 | 47,840.00 | 3.77% | 5,453 |
| Nov 21, 2025 | 45,720.00 | 46,540.00 | 44,720.00 | 46,100.00 | 46,100.00 | -0.69% | 2,361 |
| Nov 20, 2025 | 47,700.00 | 48,400.00 | 46,120.00 | 46,420.00 | 46,420.00 | 1.04% | 8,703 |
| Nov 19, 2025 | 46,000.00 | 46,340.00 | 44,900.00 | 45,940.00 | 45,940.00 | 0.83% | 4,954 |
| Nov 18, 2025 | 46,500.00 | 46,500.00 | 44,780.00 | 45,560.00 | 45,560.00 | -1.77% | 5,716 |
| Nov 17, 2025 | 46,800.00 | 47,300.00 | 46,280.00 | 46,380.00 | 46,380.00 | -1.49% | 4,951 |
| Nov 14, 2025 | 46,000.00 | 47,460.00 | 45,180.00 | 47,080.00 | 47,080.00 | 1.77% | 7,941 |
| Nov 13, 2025 | 47,720.00 | 47,980.00 | 46,000.00 | 46,260.00 | 46,260.00 | -2.86% | 11,394 |
| Nov 12, 2025 | 48,320.00 | 48,520.00 | 47,420.00 | 47,620.00 | 47,620.00 | -0.21% | 9,079 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 47,460.00 | 47,720.00 | 47,720.00 | -1.36% | 9,402 |
| Nov 10, 2025 | 46,820.00 | 48,520.00 | 46,820.00 | 48,380.00 | 48,380.00 | 3.78% | 6,031 |
| Nov 7, 2025 | 48,400.00 | 48,400.00 | 45,940.00 | 46,620.00 | 46,620.00 | -3.72% | 14,923 |
| Nov 6, 2025 | 49,500.00 | 49,700.00 | 47,980.00 | 48,420.00 | 48,420.00 | -2.46% | 4,545 |
| Nov 5, 2025 | 50,150.00 | 50,150.00 | 48,700.00 | 49,640.00 | 49,640.00 | -0.56% | 7,393 |
| Nov 4, 2025 | 52,000.00 | 52,000.00 | 49,580.00 | 49,920.00 | 49,920.00 | -3.91% | 8,198 |
| Nov 3, 2025 | 50,300.00 | 52,300.00 | 49,860.00 | 51,950.00 | 51,950.00 | 3.49% | 8,497 |
| 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 |