BVMF:TSMC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	252.73	258.74	248.04	253.77	253.77	-3.36%	349,021
Jul 16, 2026	258.00	265.60	257.00	262.60	262.60	-1.74%	162,863
Jul 15, 2026	270.00	271.96	261.27	267.25	267.25	-0.13%	155,990
Jul 14, 2026	274.60	275.30	266.32	267.60	267.60	-1.59%	108,087
Jul 13, 2026	279.28	280.29	270.51	271.93	271.93	-2.63%	91,675
Jul 10, 2026	281.68	281.68	274.33	279.28	279.28	-0.26%	61,776
Jul 9, 2026	286.10	288.62	280.01	280.01	280.01	-0.39%	62,463
Jul 8, 2026	277.97	283.35	275.33	281.10	281.10	1.13%	40,488
Jul 7, 2026	286.00	286.00	275.65	277.97	277.97	-4.25%	81,292
Jul 6, 2026	289.42	297.35	288.21	290.31	290.31	0.06%	84,119
Jul 3, 2026	287.72	291.95	285.73	290.15	290.15	1.85%	14,689
Jul 2, 2026	291.50	299.41	280.30	284.87	284.87	-1.86%	116,609
Jul 1, 2026	303.81	305.00	288.30	290.28	290.28	-5.63%	262,729
Jun 30, 2026	294.37	308.03	292.78	307.60	307.60	4.49%	73,448
Jun 29, 2026	282.23	294.37	279.50	294.37	294.37	5.35%	154,835
Jun 26, 2026	274.90	281.98	271.50	279.43	279.43	-0.88%	137,978
Jun 25, 2026	295.71	297.23	281.18	281.90	281.90	-2.43%	78,921
Jun 24, 2026	283.01	288.94	281.71	288.93	288.93	1.81%	67,596
Jun 23, 2026	286.00	289.58	282.81	283.80	283.80	-6.14%	94,683
Jun 22, 2026	306.80	307.86	299.08	302.38	302.38	-0.11%	58,758
Jun 19, 2026	298.01	303.22	298.01	302.72	302.72	1.79%	16,378
Jun 18, 2026	280.79	300.33	280.79	297.39	297.39	6.64%	79,153
Jun 17, 2026	274.50	280.39	273.55	278.87	278.87	2.77%	50,674
Jun 16, 2026	278.40	278.70	271.35	271.35	271.35	-2.53%	75,731
Jun 15, 2026	275.83	279.98	271.76	278.40	278.40	2.75%	87,589
Jun 12, 2026	268.45	270.95	265.59	270.95	270.95	0.93%	49,936
Jun 11, 2026	268.02	271.45	263.93	268.45	268.45	0.54%	91,251
Jun 10, 2026	269.99	275.40	263.74	267.00	267.00	-3.79%	59,016
Jun 9, 2026	276.40	283.45	264.89	278.00	277.53	0.80%	106,365
Jun 8, 2026	278.00	280.77	272.42	275.80	275.33	0.92%	115,393
Jun 5, 2026	274.60	277.75	266.29	273.28	272.82	-1.66%	102,348
Jun 3, 2026	281.00	283.45	274.86	277.90	277.43	-0.74%	54,025
Jun 2, 2026	273.02	280.80	273.02	279.96	279.48	2.03%	31,783
Jun 1, 2026	267.18	282.29	266.17	274.40	273.93	3.73%	124,389
May 29, 2026	269.65	272.17	263.62	264.53	264.08	-1.11%	100,948
May 28, 2026	265.00	269.60	262.64	267.50	267.05	-0.26%	69,163
May 27, 2026	270.00	271.76	263.19	268.21	267.75	3.76%	221,291
May 26, 2026	259.00	261.05	257.35	258.50	258.06	0.58%	99,857
May 25, 2026	255.00	260.80	255.00	257.00	256.56	0.33%	19,943
May 22, 2026	255.50	256.99	253.06	256.16	255.73	0.36%	34,873
May 21, 2026	250.50	256.25	249.81	255.25	254.82	1.33%	63,765
May 20, 2026	250.00	252.27	249.21	251.90	251.47	1.59%	64,859
May 19, 2026	245.50	250.75	242.30	247.95	247.53	0.33%	45,258
May 18, 2026	258.21	258.21	244.86	247.14	246.72	-3.33%	104,898
May 15, 2026	259.99	259.99	253.79	255.65	255.22	-2.20%	101,918
May 14, 2026	252.00	262.70	250.61	261.40	260.96	4.23%	128,319
May 13, 2026	245.10	252.04	241.76	250.80	250.37	3.51%	57,865
May 12, 2026	242.98	246.11	237.52	242.30	241.89	-1.71%	55,547
May 11, 2026	250.46	250.46	243.50	246.52	246.10	-2.17%	37,211
May 8, 2026	255.00	255.56	245.41	251.99	251.56	-1.57%	115,839