Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
294.57
+3.39 (1.16%)
At close: Oct 28, 2026

BVMF:TSMC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026293.63296.20290.34294.57294.571.16%128,983
Oct 27, 2026286.18292.98284.17291.18291.181.60%101,456
Oct 26, 2026288.00294.45286.06286.59286.599.89%469,292
Oct 23, 2026261.27265.10259.10260.80260.800.31%122,783
Oct 22, 2026263.67265.19258.50260.00260.00-4.41%148,998
Oct 21, 2026270.50272.88266.20272.00272.001.49%129,851
Oct 20, 2026262.00268.19260.41268.01268.011.37%105,049
Oct 19, 2026265.54269.80262.34264.40264.400.79%117,308
Oct 16, 2026268.06268.07260.59262.34262.34-2.40%158,293
Oct 15, 2026264.59269.70257.49268.80268.80-0.98%361,838
Oct 14, 2026277.01277.70269.00271.45271.45-3.08%187,908
Oct 13, 2026277.00280.07274.41280.07280.07-1.04%172,276
Oct 9, 2026292.08292.08280.14283.00283.00-1.72%153,419
Oct 8, 2026294.00294.87283.52287.95287.95-2.88%185,192
Oct 7, 2026294.70296.62294.10296.50296.50-1.27%161,613
Oct 6, 2026301.61301.61298.90300.30300.30-0.93%117,109
Oct 5, 2026296.01304.24296.01303.11303.11-1.84%173,574
Oct 2, 2026301.90309.32301.90308.80308.803.32%95,483
Oct 1, 2026296.50300.31294.40298.88298.881.45%80,543
Sep 30, 2026296.12298.82294.56294.61294.61-1.24%61,540
Sep 29, 2026296.39299.52291.38298.30298.301.12%47,248
Sep 28, 2026294.50296.11288.68295.00295.001.17%76,793
Sep 25, 2026294.22295.49291.60291.60291.60-0.28%69,787
Sep 24, 2026285.50293.39285.18292.41292.411.29%97,217
Sep 23, 2026287.85289.70285.05288.70288.700.13%68,567
Sep 22, 2026284.36288.56281.73288.33288.331.90%63,665
Sep 21, 2026281.59284.44279.36282.95282.951.48%109,267
Sep 18, 2026276.78280.26276.00278.81278.810.76%106,029
Sep 17, 2026272.99277.07272.20276.70276.702.91%158,090
Sep 16, 2026268.46270.32267.35268.88268.880.55%62,188
Sep 15, 2026271.69275.42265.50267.40267.40-0.40%83,855
Sep 14, 2026270.00273.79268.24269.00268.48-2.99%84,395
Sep 11, 2026274.00278.10272.53277.30276.761.91%64,523
Sep 10, 2026274.30276.03272.11272.11271.58-2.35%105,292
Sep 9, 2026276.00279.66275.31278.66278.120.23%131,674
Sep 8, 2026277.78282.11275.37278.01277.471.22%102,940
Sep 4, 2026269.99275.08269.07274.65274.123.49%109,051
Sep 3, 2026263.89265.90260.27265.40264.890.25%103,050
Sep 2, 2026266.34267.21263.00264.73264.22-1.20%155,348
Sep 1, 2026269.00270.35265.06267.95267.43-0.10%149,638
Aug 31, 2026269.28274.00268.21268.21267.69-1.55%74,420
Aug 28, 2026275.13278.38271.08272.42271.89-0.75%74,137
Aug 27, 2026273.79277.65271.20274.49273.961.70%76,320
Aug 26, 2026270.45271.15267.55269.90269.380.10%60,543
Aug 25, 2026269.00270.40266.95269.64269.122.11%68,877
Aug 24, 2026271.56271.56260.86264.07263.56-2.76%117,116
Aug 21, 2026273.71275.30268.56271.56271.030.28%127,663
Aug 20, 2026267.01271.67264.96270.80270.270.96%99,201
Aug 19, 2026271.07271.07263.95268.22267.70-1.05%121,620
Aug 18, 2026278.00278.00268.00271.06270.53-3.54%122,242