Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil · Delayed Price · Currency is BRL 278.81
+2.11 (0.76%)
At close: Sep 18, 2026
BVMF:TSMC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 276.78 | 280.26 | 276.00 | 278.81 | 278.81 | 0.76% | 106,029 |
| Sep 17, 2026 | 272.99 | 277.07 | 272.20 | 276.70 | 276.70 | 2.91% | 158,090 |
| Sep 16, 2026 | 268.46 | 270.32 | 267.35 | 268.88 | 268.88 | 0.55% | 62,188 |
| Sep 15, 2026 | 271.69 | 275.42 | 265.50 | 267.40 | 267.40 | -0.40% | 83,855 |
| Sep 14, 2026 | 270.00 | 273.79 | 268.24 | 269.00 | 268.48 | -2.99% | 84,395 |
| Sep 11, 2026 | 274.00 | 278.10 | 272.53 | 277.30 | 276.76 | 1.91% | 64,523 |
| Sep 10, 2026 | 274.30 | 276.03 | 272.11 | 272.11 | 271.58 | -2.35% | 105,292 |
| Sep 9, 2026 | 276.00 | 279.66 | 275.31 | 278.66 | 278.12 | 0.23% | 131,674 |
| Sep 8, 2026 | 277.78 | 282.11 | 275.37 | 278.01 | 277.47 | 1.22% | 102,940 |
| Sep 4, 2026 | 269.99 | 275.08 | 269.07 | 274.65 | 274.12 | 3.49% | 109,051 |
| Sep 3, 2026 | 263.89 | 265.90 | 260.27 | 265.40 | 264.89 | 0.25% | 103,050 |
| Sep 2, 2026 | 266.34 | 267.21 | 263.00 | 264.73 | 264.22 | -1.20% | 155,348 |
| Sep 1, 2026 | 269.00 | 270.35 | 265.06 | 267.95 | 267.43 | -0.10% | 149,638 |
| Aug 31, 2026 | 269.28 | 274.00 | 268.21 | 268.21 | 267.69 | -1.55% | 74,420 |
| Aug 28, 2026 | 275.13 | 278.38 | 271.08 | 272.42 | 271.89 | -0.75% | 74,137 |
| Aug 27, 2026 | 273.79 | 277.65 | 271.20 | 274.49 | 273.96 | 1.70% | 76,320 |
| Aug 26, 2026 | 270.45 | 271.15 | 267.55 | 269.90 | 269.38 | 0.10% | 60,543 |
| Aug 25, 2026 | 269.00 | 270.40 | 266.95 | 269.64 | 269.12 | 2.11% | 68,877 |
| Aug 24, 2026 | 271.56 | 271.56 | 260.86 | 264.07 | 263.56 | -2.76% | 117,116 |
| Aug 21, 2026 | 273.71 | 275.30 | 268.56 | 271.56 | 271.03 | 0.28% | 127,663 |
| Aug 20, 2026 | 267.01 | 271.67 | 264.96 | 270.80 | 270.28 | 0.96% | 99,201 |
| Aug 19, 2026 | 271.07 | 271.07 | 263.95 | 268.22 | 267.70 | -1.05% | 121,620 |
| Aug 18, 2026 | 278.00 | 278.00 | 268.00 | 271.06 | 270.54 | -3.54% | 122,242 |
| Aug 17, 2026 | 280.10 | 282.51 | 277.60 | 281.00 | 280.46 | 0.32% | 106,845 |
| Aug 14, 2026 | 279.16 | 280.31 | 276.89 | 280.10 | 279.56 | 0.32% | 120,094 |
| Aug 13, 2026 | 279.20 | 282.56 | 277.09 | 279.20 | 278.66 | 0.79% | 95,144 |
| Aug 12, 2026 | 278.00 | 279.88 | 275.80 | 277.00 | 276.46 | 1.45% | 112,417 |
| Aug 11, 2026 | 270.68 | 273.21 | 267.53 | 273.04 | 272.51 | 1.92% | 76,764 |
| Aug 10, 2026 | 267.00 | 271.75 | 265.27 | 267.90 | 267.38 | -0.15% | 121,690 |
| Aug 7, 2026 | 268.87 | 270.56 | 263.17 | 268.29 | 267.77 | -0.22% | 77,413 |
| Aug 6, 2026 | 264.59 | 270.20 | 261.00 | 268.87 | 268.35 | 1.61% | 222,398 |
| Aug 5, 2026 | 268.52 | 272.14 | 264.60 | 264.60 | 264.09 | -1.50% | 276,453 |
| Aug 4, 2026 | 265.00 | 269.47 | 262.87 | 268.62 | 268.10 | 3.32% | 147,194 |
| Aug 3, 2026 | 253.26 | 260.00 | 252.22 | 260.00 | 259.50 | 1.09% | 271,158 |
| Jul 31, 2026 | 259.26 | 259.60 | 256.49 | 257.20 | 256.70 | 0.20% | 71,083 |
| Jul 30, 2026 | 247.50 | 258.01 | 247.16 | 256.69 | 256.19 | 6.27% | 220,811 |
| Jul 29, 2026 | 249.01 | 250.34 | 239.99 | 241.54 | 241.07 | -4.35% | 167,573 |
| Jul 28, 2026 | 248.04 | 253.15 | 244.35 | 252.52 | 252.03 | -0.93% | 155,561 |
| Jul 27, 2026 | 260.01 | 261.88 | 248.53 | 254.90 | 254.41 | -0.72% | 90,339 |
| Jul 24, 2026 | 262.73 | 262.73 | 254.70 | 256.75 | 256.25 | -3.11% | 72,697 |
| Jul 23, 2026 | 263.99 | 267.40 | 262.00 | 265.00 | 264.49 | -0.98% | 126,408 |
| Jul 22, 2026 | 262.00 | 268.82 | 262.00 | 267.63 | 267.11 | -0.80% | 60,150 |
| Jul 21, 2026 | 264.80 | 269.80 | 262.38 | 269.80 | 269.28 | 5.10% | 251,917 |
| Jul 20, 2026 | 259.33 | 260.60 | 254.68 | 256.70 | 256.20 | 1.15% | 108,712 |
| Jul 17, 2026 | 252.73 | 258.74 | 248.04 | 253.77 | 253.28 | -3.36% | 349,021 |
| Jul 16, 2026 | 258.00 | 265.60 | 257.00 | 262.60 | 262.09 | -1.74% | 162,636 |
| Jul 15, 2026 | 270.00 | 271.96 | 261.27 | 267.25 | 266.73 | -0.13% | 155,990 |
| Jul 14, 2026 | 274.60 | 275.30 | 266.32 | 267.60 | 267.08 | -1.59% | 108,087 |
| Jul 13, 2026 | 279.28 | 280.29 | 270.51 | 271.93 | 271.40 | -2.63% | 91,675 |
| Jul 10, 2026 | 281.68 | 281.68 | 274.33 | 279.28 | 278.74 | -0.26% | 61,776 |