Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil · Delayed Price · Currency is BRL 287.95
-8.55 (-2.88%)
At close: Oct 8, 2026
BVMF:TSMC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 294.00 | 294.87 | 283.52 | 287.95 | 287.95 | -2.88% | 185,192 |
| Oct 7, 2026 | 294.70 | 296.62 | 294.10 | 296.50 | 296.50 | -1.27% | 161,613 |
| Oct 6, 2026 | 301.61 | 301.61 | 298.90 | 300.30 | 300.30 | -0.93% | 117,109 |
| Oct 5, 2026 | 296.01 | 304.24 | 296.01 | 303.11 | 303.11 | -1.84% | 173,574 |
| Oct 2, 2026 | 301.90 | 309.32 | 301.90 | 308.80 | 308.80 | 3.32% | 95,483 |
| Oct 1, 2026 | 296.50 | 300.31 | 294.40 | 298.88 | 298.88 | 1.45% | 80,543 |
| Sep 30, 2026 | 296.12 | 298.82 | 294.56 | 294.61 | 294.61 | -1.24% | 61,540 |
| Sep 29, 2026 | 296.39 | 299.52 | 291.38 | 298.30 | 298.30 | 1.12% | 47,248 |
| Sep 28, 2026 | 294.50 | 296.11 | 288.68 | 295.00 | 295.00 | 1.17% | 76,793 |
| Sep 25, 2026 | 294.22 | 295.49 | 291.60 | 291.60 | 291.60 | -0.28% | 69,787 |
| Sep 24, 2026 | 285.50 | 293.39 | 285.18 | 292.41 | 292.41 | 1.29% | 97,217 |
| Sep 23, 2026 | 287.85 | 289.70 | 285.05 | 288.70 | 288.70 | 0.13% | 68,567 |
| Sep 22, 2026 | 284.36 | 288.56 | 281.73 | 288.33 | 288.33 | 1.90% | 63,665 |
| Sep 21, 2026 | 281.59 | 284.44 | 279.36 | 282.95 | 282.95 | 1.48% | 109,267 |
| 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 |