Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil · Delayed Price · Currency is BRL 273.68
-2.12 (-0.77%)
Last updated: Jun 9, 2026, 3:03 PM GMT-3
BVMF:TSMC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 278.00 | 280.77 | 272.42 | 275.80 | 275.80 | 0.92% | 115,393 |
| Jun 5, 2026 | 274.60 | 277.75 | 266.29 | 273.28 | 273.28 | -1.66% | 102,348 |
| Jun 3, 2026 | 281.00 | 283.45 | 274.86 | 277.90 | 277.90 | -0.74% | 56,706 |
| Jun 2, 2026 | 273.02 | 280.80 | 273.02 | 279.96 | 279.96 | 2.03% | 31,985 |
| Jun 1, 2026 | 267.18 | 282.29 | 266.17 | 274.40 | 274.40 | 3.73% | 124,389 |
| May 29, 2026 | 269.65 | 272.17 | 263.62 | 264.53 | 264.53 | -1.11% | 100,948 |
| May 28, 2026 | 265.00 | 269.60 | 262.64 | 267.50 | 267.50 | -0.26% | 69,163 |
| May 27, 2026 | 270.00 | 271.76 | 263.19 | 268.21 | 268.21 | 3.76% | 222,267 |
| May 26, 2026 | 259.00 | 261.05 | 257.35 | 258.50 | 258.50 | 0.58% | 99,857 |
| May 25, 2026 | 255.00 | 260.80 | 255.00 | 257.00 | 257.00 | 0.33% | 19,943 |
| May 22, 2026 | 255.50 | 256.99 | 253.06 | 256.16 | 256.16 | 0.36% | 34,873 |
| May 21, 2026 | 250.50 | 256.25 | 249.81 | 255.25 | 255.25 | 1.33% | 63,765 |
| May 20, 2026 | 250.00 | 252.27 | 249.21 | 251.90 | 251.90 | 1.59% | 64,859 |
| May 19, 2026 | 245.50 | 250.75 | 242.30 | 247.95 | 247.95 | 0.33% | 45,258 |
| May 18, 2026 | 258.21 | 258.21 | 244.86 | 247.14 | 247.14 | -3.33% | 104,898 |
| May 15, 2026 | 259.99 | 259.99 | 253.79 | 255.65 | 255.65 | -2.20% | 101,918 |
| May 14, 2026 | 252.00 | 262.70 | 250.61 | 261.40 | 261.40 | 4.23% | 128,319 |
| May 13, 2026 | 245.10 | 252.04 | 241.76 | 250.80 | 250.80 | 3.51% | 57,865 |
| May 12, 2026 | 242.98 | 246.11 | 237.52 | 242.30 | 242.30 | -1.71% | 55,547 |
| May 11, 2026 | 250.46 | 250.46 | 243.50 | 246.52 | 246.52 | -2.17% | 37,211 |
| May 8, 2026 | 255.00 | 255.56 | 245.41 | 251.99 | 251.99 | -1.57% | 115,839 |
| May 7, 2026 | 257.00 | 258.21 | 251.33 | 256.00 | 256.00 | -0.78% | 55,525 |
| May 6, 2026 | 247.00 | 258.00 | 246.50 | 258.00 | 258.00 | 6.52% | 118,769 |
| May 5, 2026 | 248.00 | 250.05 | 241.15 | 242.20 | 242.20 | -3.01% | 43,704 |
| May 4, 2026 | 248.09 | 252.38 | 246.00 | 249.72 | 249.72 | 1.86% | 109,349 |
| Apr 30, 2026 | 247.20 | 248.12 | 240.60 | 245.17 | 245.17 | -0.59% | 58,610 |
| Apr 29, 2026 | 245.00 | 247.37 | 242.86 | 246.62 | 246.62 | 0.87% | 62,191 |
| Apr 28, 2026 | 245.49 | 247.80 | 240.95 | 244.50 | 244.50 | -2.79% | 84,575 |
| Apr 27, 2026 | 255.31 | 257.19 | 249.25 | 251.51 | 251.51 | 0.61% | 64,053 |
| Apr 24, 2026 | 245.30 | 256.48 | 245.30 | 249.99 | 249.99 | 4.70% | 149,915 |
| Apr 23, 2026 | 237.71 | 240.72 | 234.61 | 238.76 | 238.76 | -1.10% | 33,929 |
| Apr 22, 2026 | 230.00 | 241.41 | 230.00 | 241.41 | 241.41 | 5.63% | 59,872 |
| Apr 20, 2026 | 229.00 | 230.66 | 227.20 | 228.54 | 228.54 | -0.88% | 29,876 |
| Apr 17, 2026 | 230.00 | 233.15 | 228.00 | 230.58 | 230.58 | 2.04% | 33,761 |
| Apr 16, 2026 | 230.50 | 232.80 | 225.50 | 225.98 | 225.98 | -3.94% | 50,290 |
| Apr 15, 2026 | 238.20 | 238.23 | 232.50 | 235.26 | 235.26 | -0.65% | 149,675 |
| Apr 14, 2026 | 234.98 | 238.23 | 232.60 | 236.79 | 236.79 | 2.64% | 91,665 |
| Apr 13, 2026 | 232.10 | 233.67 | 230.70 | 230.70 | 230.70 | -0.70% | 74,037 |
| Apr 10, 2026 | 234.10 | 237.35 | 232.21 | 232.32 | 232.32 | 0.35% | 73,540 |
| Apr 9, 2026 | 232.30 | 234.00 | 229.49 | 231.50 | 231.50 | -0.52% | 25,787 |
| Apr 8, 2026 | 233.09 | 237.30 | 229.59 | 232.71 | 232.71 | 4.82% | 224,724 |
| Apr 7, 2026 | 219.20 | 222.00 | 217.19 | 222.00 | 222.00 | 0.88% | 25,124 |
| Apr 6, 2026 | 221.61 | 221.62 | 218.92 | 220.06 | 220.06 | 0.30% | 14,673 |
| Apr 2, 2026 | 212.50 | 220.22 | 210.89 | 219.41 | 219.41 | -0.62% | 67,870 |
| Apr 1, 2026 | 222.79 | 224.98 | 219.37 | 220.77 | 220.77 | 0.81% | 122,080 |
| Mar 31, 2026 | 209.80 | 219.29 | 209.06 | 219.00 | 219.00 | 5.29% | 91,279 |
| Mar 30, 2026 | 216.52 | 216.52 | 206.31 | 208.00 | 208.00 | -2.97% | 98,516 |
| Mar 27, 2026 | 213.69 | 215.66 | 211.20 | 214.37 | 214.37 | -0.20% | 115,736 |
| Mar 26, 2026 | 225.00 | 225.00 | 214.00 | 214.80 | 214.80 | -5.25% | 56,130 |
| Mar 25, 2026 | 227.19 | 228.42 | 225.20 | 226.70 | 226.70 | 0.44% | 37,212 |