BVMF:TSMC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	245.68	248.12	242.46	247.80	-	0.27%	20,216
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
Mar 24, 2026	221.49	226.64	219.94	225.70	225.70	1.49%	47,544
Mar 23, 2026	220.38	224.43	217.50	222.38	222.38	1.92%	44,491
Mar 20, 2026	220.89	222.35	216.82	218.19	218.19	-0.89%	35,988
Mar 19, 2026	219.97	223.66	215.98	220.16	220.16	-1.10%	95,330
Mar 18, 2026	226.10	226.92	221.83	222.60	222.60	-1.35%	43,570
Mar 17, 2026	222.33	225.64	220.00	225.64	225.64	2.61%	11,688
Mar 16, 2026	226.51	226.98	219.89	219.89	219.89	-2.38%	19,989
Mar 13, 2026	223.45	225.30	222.11	225.24	224.79	2.27%	41,699
Mar 12, 2026	228.00	228.00	220.01	220.25	219.81	-3.65%	53,142
Mar 11, 2026	226.96	230.18	226.74	228.60	228.14	2.37%	75,102
Mar 10, 2026	225.00	227.48	223.30	223.30	222.85	-0.29%	31,894
Mar 9, 2026	219.60	225.77	216.80	223.94	223.49	1.13%	116,511
Mar 6, 2026	230.22	230.40	221.21	221.43	220.99	-4.97%	104,920