Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSMD)
Argentina · Delayed Price · Currency is ARS · Price in USD 46.86
-0.86 (-1.80%)
At close: Nov 2, 2026
BCBA:TSMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 48.08 | 49.11 | 46.81 | 46.86 | 46.86 | -1.80% | 5,108 |
| Oct 30, 2026 | 49.30 | 49.30 | 47.23 | 47.72 | 47.72 | -5.32% | 3,569 |
| Oct 29, 2026 | 50.80 | 51.60 | 50.30 | 50.40 | 50.40 | -2.33% | 2,556 |
| Oct 28, 2026 | 51.70 | 51.90 | 51.30 | 51.60 | 51.60 | -0.39% | 1,601 |
| Oct 27, 2026 | 50.90 | 51.90 | 50.70 | 51.80 | 51.80 | 2.37% | 2,495 |
| Oct 26, 2026 | 49.88 | 51.00 | 49.84 | 50.60 | 50.60 | 3.01% | 1,932 |
| Oct 23, 2026 | 49.00 | 49.66 | 48.59 | 49.12 | 49.12 | 0.99% | 2,360 |
| Oct 22, 2026 | 49.65 | 49.90 | 48.35 | 48.64 | 48.64 | -4.06% | 5,203 |
| Oct 21, 2026 | 51.50 | 51.50 | 49.85 | 50.70 | 50.70 | 1.73% | 3,332 |
| Oct 20, 2026 | 49.10 | 50.40 | 48.45 | 49.84 | 49.84 | 0.73% | 5,644 |
| Oct 19, 2026 | 49.99 | 50.20 | 48.79 | 49.48 | 49.48 | 2.08% | 11,992 |
| Oct 16, 2026 | 49.02 | 49.15 | 48.30 | 48.47 | 48.47 | -2.46% | 6,775 |
| Oct 15, 2026 | 49.40 | 50.00 | 47.80 | 49.69 | 49.69 | -1.60% | 15,542 |
| Oct 14, 2026 | 51.40 | 51.80 | 50.10 | 50.50 | 50.50 | -2.88% | 4,033 |
| Oct 13, 2026 | 51.80 | 52.10 | 50.60 | 52.00 | 52.00 | -1.89% | 4,441 |
| Oct 9, 2026 | 54.00 | 54.00 | 52.40 | 53.00 | 53.00 | -0.75% | 2,866 |
| Oct 8, 2026 | 55.00 | 55.00 | 52.60 | 53.40 | 53.40 | -3.44% | 2,638 |
| Oct 7, 2026 | 55.00 | 55.60 | 54.60 | 55.30 | 55.30 | -1.60% | 2,231 |
| Oct 6, 2026 | 56.30 | 56.50 | 55.40 | 56.20 | 56.20 | -0.35% | 5,340 |
| Oct 5, 2026 | 55.20 | 56.80 | 55.20 | 56.40 | 56.40 | 2.36% | 5,551 |
| Oct 2, 2026 | 53.60 | 55.30 | 53.60 | 55.10 | 55.10 | 3.57% | 2,656 |
| Oct 1, 2026 | 53.60 | 53.60 | 52.40 | 53.20 | 53.20 | - | 1,998 |
| Sep 30, 2026 | 53.20 | 53.90 | 52.60 | 53.20 | 53.20 | -0.19% | 2,708 |
| Sep 29, 2026 | 52.70 | 53.40 | 51.70 | 53.30 | 53.30 | 1.14% | 4,406 |
| Sep 28, 2026 | 52.60 | 53.00 | 51.10 | 52.70 | 52.70 | 0.19% | 2,785 |
| Sep 25, 2026 | 52.30 | 52.90 | 52.00 | 52.60 | 52.60 | 1.54% | 2,517 |
| Sep 24, 2026 | 49.93 | 52.50 | 49.93 | 51.80 | 51.80 | - | 1,946 |
| Sep 23, 2026 | 51.80 | 52.20 | 51.20 | 51.80 | 51.80 | -1.15% | 2,693 |
| Sep 22, 2026 | 51.20 | 52.40 | 51.10 | 52.40 | 52.40 | 2.14% | 3,894 |
| Sep 21, 2026 | 50.90 | 51.70 | 50.40 | 51.30 | 51.30 | 2.19% | 3,900 |
| Sep 18, 2026 | 49.80 | 50.30 | 49.60 | 50.20 | 50.20 | 0.82% | 3,746 |
| Sep 17, 2026 | 48.90 | 50.60 | 48.28 | 49.79 | 49.79 | 3.15% | 5,122 |
| Sep 16, 2026 | 48.22 | 48.99 | 48.00 | 48.27 | 48.27 | 0.73% | 1,425 |
| Sep 15, 2026 | 48.71 | 48.72 | 47.65 | 48.01 | 47.92 | -1.92% | 1,341 |
| Sep 14, 2026 | 48.55 | 49.10 | 48.12 | 48.95 | 48.86 | -2.49% | 2,899 |
| Sep 11, 2026 | 49.95 | 50.50 | 49.75 | 50.20 | 50.11 | 0.74% | 2,102 |
| Sep 10, 2026 | 49.50 | 50.10 | 49.01 | 49.83 | 49.74 | -1.33% | 1,797 |
| Sep 9, 2026 | 50.80 | 51.20 | 50.00 | 50.50 | 50.41 | -0.59% | 1,903 |
| Sep 8, 2026 | 50.40 | 51.40 | 50.30 | 50.80 | 50.71 | 0.79% | 3,193 |
| Sep 7, 2026 | 49.75 | 50.90 | 48.02 | 50.40 | 50.31 | 1.57% | 1,886 |
| Sep 4, 2026 | 48.30 | 49.90 | 48.30 | 49.62 | 49.53 | 2.95% | 2,172 |
| Sep 3, 2026 | 47.37 | 48.27 | 47.20 | 48.20 | 48.11 | 0.33% | 1,641 |
| Sep 2, 2026 | 48.15 | 48.20 | 47.60 | 48.04 | 47.95 | -0.10% | 1,562 |
| Sep 1, 2026 | 48.30 | 48.46 | 47.80 | 48.09 | 48.00 | -0.02% | 1,283 |
| Aug 31, 2026 | 48.51 | 49.32 | 48.00 | 48.10 | 48.01 | -0.99% | 2,387 |
| Aug 28, 2026 | 48.53 | 50.50 | 48.51 | 48.58 | 48.49 | -1.86% | 3,648 |
| Aug 27, 2026 | 49.00 | 49.89 | 48.51 | 49.50 | 49.41 | 2.19% | 4,040 |
| Aug 26, 2026 | 48.93 | 48.93 | 48.00 | 48.44 | 48.35 | 0.35% | 1,177 |
| Aug 25, 2026 | 47.55 | 49.20 | 47.55 | 48.27 | 48.18 | 2.42% | 1,538 |
| Aug 24, 2026 | 48.18 | 48.18 | 46.07 | 47.13 | 47.04 | -2.18% | 2,175 |