Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
192.35
+0.64 (0.33%)
At close: Nov 12, 2025

BVMF:TSMC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025193.70195.29191.56192.53192.530.43%51,867
Nov 11, 2025194.90194.90190.85191.71191.71-1.74%44,234
Nov 10, 2025194.38197.50194.28195.10195.102.04%54,412
Nov 7, 2025192.02192.67185.36191.20191.20-0.58%102,221
Nov 6, 2025197.72197.97192.32192.32192.32-2.73%63,483
Nov 5, 2025198.86200.05195.99197.72197.72-0.57%61,198
Nov 4, 2025203.15203.59198.69198.86198.86-2.62%104,993
Nov 3, 2025202.72207.84201.80204.20204.200.97%77,799
Oct 31, 2025205.20206.52199.75202.24202.24-1.10%37,698
Oct 30, 2025203.98206.99202.70204.48204.480.04%40,928
Oct 29, 2025203.01205.70202.00204.40204.400.94%35,842
Oct 28, 2025201.99202.65199.14202.50202.501.17%50,629
Oct 27, 2025200.50201.58197.85200.16200.160.83%103,299
Oct 24, 2025197.62200.20197.62198.51198.511.06%107,154
Oct 23, 2025195.59197.95194.37196.42196.420.73%121,383
Oct 22, 2025197.85198.97192.18195.00195.00-2.12%120,057
Oct 21, 2025202.00202.00197.94199.22199.22-0.59%58,837
Oct 20, 2025202.45204.34199.73200.40200.400.38%70,406
Oct 17, 2025202.50206.08199.65199.65199.65-2.38%84,862
Oct 16, 2025212.51212.68202.45204.51204.51-2.20%137,954
Oct 15, 2025210.55210.55205.00209.12209.123.27%94,734
Oct 14, 2025203.50205.98200.54202.50202.50-1.94%91,186
Oct 13, 2025200.40207.49200.00206.51206.516.46%96,072
Oct 10, 2025200.13203.76192.88193.97193.97-3.45%260,663
Oct 9, 2025204.00204.00199.75200.90200.90-1.38%34,202
Oct 8, 2025198.00204.67196.02203.72203.723.09%47,499
Oct 7, 2025205.00205.90196.30197.61197.61-1.84%105,338
Oct 6, 2025199.00203.85199.00201.31201.313.50%120,004
Oct 3, 2025194.80198.06193.86194.50194.501.19%115,642
Oct 2, 2025195.00197.43191.52192.21192.21-0.10%57,622
Oct 1, 2025185.58193.38184.92192.41192.413.41%106,204
Sep 30, 2025184.08186.06181.81186.06186.062.03%34,810
Sep 29, 2025182.69185.76182.08182.36182.360.51%92,187
Sep 26, 2025184.54184.54180.52181.44181.44-2.32%60,841
Sep 25, 2025183.00185.76180.41185.74185.74-0.78%38,154
Sep 24, 2025186.69189.94183.81187.20187.200.27%37,049
Sep 23, 2025189.00189.81184.78186.69186.692.97%77,731
Sep 22, 2025176.30184.05176.30181.31181.312.84%91,454
Sep 19, 2025176.83177.47175.33176.30176.30-1.33%37,776
Sep 18, 2025169.44179.30169.30178.68178.682.36%81,059
Sep 17, 2025174.50175.28172.50174.56174.560.47%17,860
Sep 16, 2025175.70176.70172.77173.74173.740.21%20,438
Sep 15, 2025173.60175.08172.10173.38173.38-0.13%120,478
Sep 12, 2025175.76175.76173.10173.60173.15-0.24%27,279
Sep 11, 2025176.00176.50173.99174.01173.57-1.30%27,594
Sep 10, 2025174.70178.62174.51176.30175.863.29%64,814
Sep 9, 2025167.15172.80167.15170.69170.261.93%59,535
Sep 8, 2025165.00167.93164.00167.45167.031.46%43,141
Sep 5, 2025160.30165.40160.30165.04164.633.47%46,684
Sep 4, 2025158.06160.08157.20159.51159.110.92%27,248