Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina · Delayed Price · Currency is ARS 45,880
-600 (-1.29%)
At close: Sep 19, 2025
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43,027.03 | 1.12% | 9,374 |
| Sep 12, 2025 | 42,000.00 | 42,700.00 | 41,720.00 | 42,680.00 | 42,548.51 | 2.69% | 6,276 |
| Sep 11, 2025 | 41,620.00 | 41,840.00 | 41,180.00 | 41,560.00 | 41,431.96 | 0.53% | 8,556 |
| Sep 10, 2025 | 40,980.00 | 41,960.00 | 40,980.00 | 41,340.00 | 41,212.64 | 3.09% | 19,463 |
| Sep 9, 2025 | 39,600.00 | 40,540.00 | 39,600.00 | 40,100.00 | 39,976.46 | 1.37% | 11,379 |
| Sep 8, 2025 | 37,900.00 | 39,880.00 | 37,900.00 | 39,560.00 | 39,438.12 | 5.42% | 9,976 |
| Sep 5, 2025 | 36,600.00 | 37,725.00 | 36,600.00 | 37,525.00 | 37,409.39 | 4.24% | 15,761 |
| Sep 4, 2025 | 35,275.00 | 36,100.00 | 35,025.00 | 36,000.00 | 35,889.09 | 2.56% | 7,407 |
| Sep 3, 2025 | 34,925.00 | 35,300.00 | 34,650.00 | 35,100.00 | 34,991.86 | 0.86% | 3,831 |
| Sep 2, 2025 | 35,000.00 | 35,100.00 | 34,425.00 | 34,800.00 | 34,692.79 | -2.18% | 5,863 |
| Sep 1, 2025 | 34,700.00 | 36,350.00 | 34,000.00 | 35,575.00 | 35,465.40 | 2.30% | 1,562 |
| Aug 29, 2025 | 35,000.00 | 35,000.00 | 34,075.00 | 34,775.00 | 34,667.86 | -2.25% | 10,728 |
| Aug 28, 2025 | 35,850.00 | 36,250.00 | 35,375.00 | 35,575.00 | 35,465.40 | -1.52% | 5,041 |
| Aug 27, 2025 | 35,775.00 | 36,350.00 | 35,475.00 | 36,125.00 | 36,013.70 | 0.63% | 5,551 |
| Aug 26, 2025 | 35,850.00 | 36,100.00 | 35,550.00 | 35,900.00 | 35,789.40 | 0.49% | 5,208 |
| Aug 25, 2025 | 34,550.00 | 35,850.00 | 34,550.00 | 35,725.00 | 35,614.94 | 3.40% | 7,178 |
| Aug 22, 2025 | 33,425.00 | 34,675.00 | 33,400.00 | 34,550.00 | 34,443.56 | 3.52% | 8,492 |
| Aug 21, 2025 | 33,200.00 | 33,550.00 | 33,125.00 | 33,375.00 | 33,272.18 | 0.30% | 4,339 |
| Aug 20, 2025 | 33,100.00 | 33,375.00 | 32,400.00 | 33,275.00 | 33,172.48 | -1.55% | 7,214 |
| Aug 19, 2025 | 34,775.00 | 34,775.00 | 33,700.00 | 33,800.00 | 33,695.87 | -3.15% | 4,960 |
| Aug 18, 2025 | 35,000.00 | 35,275.00 | 34,725.00 | 34,900.00 | 34,792.48 | -0.36% | 3,511 |
| Aug 14, 2025 | 35,100.00 | 35,275.00 | 34,725.00 | 35,025.00 | 34,917.09 | -1.20% | 2,492 |
| Aug 13, 2025 | 36,100.00 | 36,325.00 | 35,250.00 | 35,450.00 | 35,340.78 | -1.05% | 3,311 |
| Aug 12, 2025 | 35,675.00 | 36,075.00 | 35,575.00 | 35,825.00 | 35,714.63 | 0.49% | 2,371 |
| Aug 11, 2025 | 36,000.00 | 36,425.00 | 35,575.00 | 35,650.00 | 35,540.17 | -0.42% | 3,189 |
| Aug 8, 2025 | 35,950.00 | 36,050.00 | 35,400.00 | 35,800.00 | 35,689.71 | -0.07% | 3,431 |
| Aug 7, 2025 | 36,050.00 | 36,875.00 | 35,650.00 | 35,825.00 | 35,714.63 | 4.45% | 6,737 |
| Aug 6, 2025 | 34,675.00 | 34,675.00 | 34,050.00 | 34,300.00 | 34,194.33 | -1.58% | 5,371 |
| Aug 5, 2025 | 35,775.00 | 35,775.00 | 34,625.00 | 34,850.00 | 34,742.63 | -3.06% | 6,140 |
| Aug 4, 2025 | 35,900.00 | 36,175.00 | 34,200.00 | 35,950.00 | 35,839.24 | 0.49% | 3,410 |
| Aug 1, 2025 | 35,700.00 | 36,125.00 | 34,850.00 | 35,775.00 | 35,664.78 | -2.12% | 5,788 |
| Jul 31, 2025 | 36,000.00 | 37,000.00 | 35,800.00 | 36,550.00 | 36,437.39 | 2.74% | 17,883 |
| Jul 30, 2025 | 35,100.00 | 35,700.00 | 34,850.00 | 35,575.00 | 35,465.40 | 2.52% | 7,580 |
| Jul 29, 2025 | 35,050.00 | 35,325.00 | 34,650.00 | 34,700.00 | 34,593.09 | -0.72% | 3,666 |
| Jul 28, 2025 | 34,850.00 | 35,050.00 | 34,475.00 | 34,950.00 | 34,842.32 | -0.78% | 8,640 |
| Jul 25, 2025 | 34,500.00 | 35,325.00 | 34,500.00 | 35,225.00 | 35,116.48 | 2.77% | 4,705 |
| Jul 24, 2025 | 34,025.00 | 34,325.00 | 33,575.00 | 34,275.00 | 34,169.40 | 1.33% | 8,245 |
| Jul 23, 2025 | 33,200.00 | 33,850.00 | 33,200.00 | 33,825.00 | 33,720.79 | 2.81% | 3,687 |
| Jul 22, 2025 | 33,250.00 | 33,550.00 | 32,875.00 | 32,900.00 | 32,798.64 | -3.73% | 6,358 |
| Jul 21, 2025 | 34,875.00 | 35,000.00 | 34,050.00 | 34,175.00 | 34,069.71 | -1.44% | 8,787 |
| Jul 18, 2025 | 34,825.00 | 34,850.00 | 34,200.00 | 34,675.00 | 34,568.17 | -1.42% | 17,283 |
| Jul 17, 2025 | 34,225.00 | 35,450.00 | 34,225.00 | 35,175.00 | 35,066.63 | 4.61% | 12,680 |
| Jul 16, 2025 | 33,375.00 | 33,800.00 | 33,000.00 | 33,625.00 | 33,521.41 | -0.44% | 6,985 |
| Jul 15, 2025 | 33,550.00 | 34,100.00 | 33,500.00 | 33,775.00 | 33,670.94 | 2.50% | 16,089 |
| Jul 14, 2025 | 32,325.00 | 33,125.00 | 32,075.00 | 32,950.00 | 32,848.49 | 1.23% | 5,366 |
| Jul 11, 2025 | 32,575.00 | 32,800.00 | 32,450.00 | 32,550.00 | 32,449.72 | 0.39% | 5,251 |