Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil · Delayed Price · Currency is BRL 218.19
-1.97 (-0.89%)
At close: Mar 20, 2026
BVMF:TSMC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 220.89 | 222.35 | 216.82 | 218.19 | 218.19 | -0.89% | 35,988 |
| Mar 19, 2026 | 219.97 | 223.66 | 215.98 | 220.16 | 220.16 | -1.10% | 95,330 |
| Mar 18, 2026 | 226.10 | 226.92 | 221.83 | 222.60 | 222.60 | -1.35% | 43,584 |
| Mar 17, 2026 | 222.33 | 225.64 | 220.00 | 225.64 | 225.64 | 2.61% | 12,239 |
| Mar 16, 2026 | 226.51 | 226.98 | 219.89 | 219.89 | 219.89 | -2.38% | 20,306 |
| Mar 13, 2026 | 223.45 | 225.30 | 222.11 | 225.24 | 224.75 | 2.27% | 41,699 |
| Mar 12, 2026 | 228.00 | 228.00 | 220.01 | 220.25 | 219.77 | -3.65% | 53,142 |
| Mar 11, 2026 | 226.96 | 230.18 | 226.74 | 228.60 | 228.10 | 2.37% | 75,102 |
| Mar 10, 2026 | 225.00 | 227.48 | 223.30 | 223.30 | 222.82 | -0.29% | 31,894 |
| Mar 9, 2026 | 219.60 | 225.77 | 216.80 | 223.94 | 223.45 | 1.13% | 116,511 |
| Mar 6, 2026 | 230.22 | 230.40 | 221.21 | 221.43 | 220.95 | -4.97% | 104,920 |
| Mar 5, 2026 | 233.15 | 235.38 | 226.06 | 233.00 | 232.49 | -0.62% | 123,797 |
| Mar 4, 2026 | 234.90 | 235.98 | 231.08 | 234.46 | 233.95 | 1.26% | 72,216 |
| Mar 3, 2026 | 232.40 | 234.21 | 228.77 | 231.54 | 231.04 | -2.51% | 159,611 |
| Mar 2, 2026 | 236.93 | 242.17 | 235.79 | 237.49 | 236.98 | -0.90% | 78,178 |
| Feb 27, 2026 | 240.00 | 242.12 | 237.61 | 239.65 | 239.13 | -1.11% | 95,377 |
| Feb 26, 2026 | 250.00 | 250.65 | 238.48 | 242.35 | 241.82 | -2.92% | 82,830 |
| Feb 25, 2026 | 250.51 | 252.34 | 247.41 | 249.64 | 249.10 | 0.10% | 58,415 |
| Feb 24, 2026 | 245.35 | 250.35 | 242.85 | 249.40 | 248.86 | 4.09% | 84,787 |
| Feb 23, 2026 | 238.00 | 240.21 | 236.00 | 239.61 | 239.09 | -0.58% | 38,530 |
| Feb 20, 2026 | 235.41 | 241.00 | 233.55 | 241.00 | 240.48 | 2.37% | 42,241 |
| Feb 19, 2026 | 236.51 | 237.52 | 233.60 | 235.41 | 234.90 | -0.43% | 49,326 |
| Feb 18, 2026 | 239.20 | 240.81 | 236.39 | 236.42 | 235.91 | -1.16% | 30,698 |
| Feb 13, 2026 | 240.20 | 242.52 | 236.82 | 239.20 | 238.68 | -1.07% | 39,388 |
| Feb 12, 2026 | 246.00 | 246.94 | 237.00 | 241.79 | 241.27 | 0.04% | 112,687 |
| Feb 11, 2026 | 235.01 | 246.18 | 235.01 | 241.69 | 241.17 | 2.85% | 126,520 |
| Feb 10, 2026 | 236.00 | 237.51 | 232.17 | 235.00 | 234.49 | 1.53% | 90,700 |
| Feb 9, 2026 | 226.45 | 233.46 | 226.45 | 231.45 | 230.95 | 2.19% | 113,462 |
| Feb 6, 2026 | 219.99 | 228.39 | 219.70 | 226.50 | 226.01 | 4.71% | 81,425 |
| Feb 5, 2026 | 213.82 | 220.15 | 210.05 | 216.31 | 215.84 | 0.89% | 130,970 |
| Feb 4, 2026 | 220.71 | 221.79 | 210.16 | 214.40 | 213.94 | -2.28% | 69,309 |
| Feb 3, 2026 | 226.00 | 226.15 | 216.50 | 219.40 | 218.92 | -3.05% | 79,354 |
| Feb 2, 2026 | 216.00 | 226.30 | 215.90 | 226.30 | 225.81 | 3.70% | 51,851 |
| Jan 30, 2026 | 218.40 | 221.52 | 216.64 | 218.23 | 217.76 | -0.79% | 43,455 |
| Jan 29, 2026 | 220.19 | 222.41 | 214.44 | 219.96 | 219.48 | -0.96% | 68,763 |
| Jan 28, 2026 | 223.50 | 224.33 | 220.50 | 222.10 | 221.62 | 1.14% | 51,199 |
| Jan 27, 2026 | 222.00 | 222.99 | 219.41 | 219.60 | 219.12 | 0.10% | 110,189 |
| Jan 26, 2026 | 222.32 | 222.32 | 218.18 | 219.39 | 218.91 | -0.95% | 69,069 |
| Jan 23, 2026 | 219.68 | 222.80 | 218.89 | 221.50 | 221.02 | 1.84% | 78,829 |
| Jan 22, 2026 | 219.28 | 222.88 | 216.75 | 217.50 | 217.03 | 0.23% | 87,344 |
| Jan 21, 2026 | 223.57 | 224.00 | 217.00 | 217.00 | 216.53 | -1.97% | 195,019 |
| Jan 20, 2026 | 230.00 | 230.66 | 220.40 | 221.35 | 220.87 | -3.73% | 108,916 |
| Jan 19, 2026 | 230.50 | 233.02 | 227.29 | 229.92 | 229.42 | -0.03% | 18,583 |
| Jan 16, 2026 | 231.70 | 235.80 | 229.50 | 230.00 | 229.50 | 0.03% | 84,869 |
| Jan 15, 2026 | 230.00 | 236.24 | 228.07 | 229.92 | 229.42 | 5.05% | 97,871 |
| Jan 14, 2026 | 221.00 | 222.77 | 218.87 | 218.87 | 218.40 | -1.41% | 59,719 |
| Jan 13, 2026 | 223.43 | 226.03 | 222.00 | 222.00 | 221.52 | -0.64% | 56,684 |
| Jan 12, 2026 | 215.71 | 224.07 | 215.71 | 223.43 | 222.95 | 2.96% | 64,223 |
| Jan 9, 2026 | 215.00 | 217.99 | 213.80 | 217.00 | 216.53 | 1.09% | 168,660 |
| Jan 8, 2026 | 217.15 | 218.81 | 213.13 | 214.65 | 214.18 | -0.16% | 25,923 |