Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil · Delayed Price · Currency is BRL 272.42
-2.07 (-0.75%)
At close: Aug 28, 2026
BVMF:TSMC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 275.13 | 278.38 | 271.08 | 272.42 | 272.42 | -0.75% | 74,137 |
| Aug 27, 2026 | 273.79 | 277.65 | 271.20 | 274.49 | 274.49 | 1.70% | 76,320 |
| Aug 26, 2026 | 270.45 | 271.15 | 267.55 | 269.90 | 269.90 | 0.10% | 60,543 |
| Aug 25, 2026 | 269.00 | 270.40 | 266.95 | 269.64 | 269.64 | 2.11% | 68,877 |
| Aug 24, 2026 | 271.56 | 271.56 | 260.86 | 264.07 | 264.07 | -2.76% | 117,134 |
| Aug 21, 2026 | 273.71 | 275.30 | 268.56 | 271.56 | 271.56 | 0.28% | 127,663 |
| Aug 20, 2026 | 267.01 | 271.67 | 264.96 | 270.80 | 270.80 | 0.96% | 99,231 |
| Aug 19, 2026 | 271.07 | 271.07 | 263.95 | 268.22 | 268.22 | -1.05% | 122,142 |
| Aug 18, 2026 | 278.00 | 278.00 | 268.00 | 271.06 | 271.06 | -3.54% | 122,986 |
| Aug 17, 2026 | 280.10 | 282.51 | 277.60 | 281.00 | 281.00 | 0.32% | 107,787 |
| Aug 14, 2026 | 279.16 | 280.31 | 276.89 | 280.10 | 280.10 | 0.32% | 120,094 |
| Aug 13, 2026 | 279.20 | 282.56 | 277.09 | 279.20 | 279.20 | 0.79% | 95,149 |
| Aug 12, 2026 | 278.00 | 279.88 | 275.80 | 277.00 | 277.00 | 1.45% | 112,417 |
| Aug 11, 2026 | 270.68 | 273.21 | 267.53 | 273.04 | 273.04 | 1.92% | 76,858 |
| Aug 10, 2026 | 267.00 | 271.75 | 265.27 | 267.90 | 267.90 | -0.15% | 121,690 |
| Aug 7, 2026 | 268.87 | 270.56 | 263.17 | 268.29 | 268.29 | -0.22% | 77,413 |
| Aug 6, 2026 | 264.59 | 270.20 | 261.00 | 268.87 | 268.87 | 1.61% | 222,398 |
| Aug 5, 2026 | 268.52 | 272.14 | 264.60 | 264.60 | 264.60 | -1.50% | 276,453 |
| Aug 4, 2026 | 265.00 | 269.47 | 262.87 | 268.62 | 268.62 | 3.32% | 148,116 |
| Aug 3, 2026 | 253.26 | 260.00 | 252.22 | 260.00 | 260.00 | 1.09% | 271,158 |
| Jul 31, 2026 | 259.26 | 259.60 | 256.49 | 257.20 | 257.20 | 0.20% | 71,083 |
| Jul 30, 2026 | 247.50 | 258.01 | 247.16 | 256.69 | 256.69 | 6.27% | 221,113 |
| Jul 29, 2026 | 249.01 | 250.34 | 239.99 | 241.54 | 241.54 | -4.35% | 167,573 |
| Jul 28, 2026 | 248.04 | 253.15 | 244.35 | 252.52 | 252.52 | -0.93% | 155,561 |
| Jul 27, 2026 | 260.01 | 261.88 | 248.53 | 254.90 | 254.90 | -0.72% | 90,339 |
| Jul 24, 2026 | 262.73 | 262.73 | 254.70 | 256.75 | 256.75 | -3.11% | 72,697 |
| Jul 23, 2026 | 263.99 | 267.40 | 262.00 | 265.00 | 265.00 | -0.98% | 126,408 |
| Jul 22, 2026 | 262.00 | 268.82 | 262.00 | 267.63 | 267.63 | -0.80% | 60,150 |
| Jul 21, 2026 | 264.80 | 269.80 | 262.38 | 269.80 | 269.80 | 5.10% | 253,511 |
| Jul 20, 2026 | 259.33 | 260.60 | 254.68 | 256.70 | 256.70 | 1.15% | 108,712 |
| 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 |