Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina
· Delayed Price · Currency is ARS 57,000
-1,775 (-3.02%)
Last updated: Mar 5, 2026, 4:59 PM BRT
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 59,025.00 | 59,600.00 | 58,000.00 | 58,775.00 | 58,775.00 | 0.64% | 7,602 |
| Mar 3, 2026 | 57,925.00 | 58,525.00 | 56,825.00 | 58,400.00 | 58,400.00 | -3.55% | 15,292 |
| Mar 2, 2026 | 60,150.00 | 60,975.00 | 59,025.00 | 60,550.00 | 60,550.00 | -0.21% | 10,612 |
| Feb 27, 2026 | 61,500.00 | 62,325.00 | 60,550.00 | 60,675.00 | 60,675.00 | -1.98% | 5,959 |
| Feb 26, 2026 | 63,375.00 | 64,475.00 | 60,700.00 | 61,900.00 | 61,900.00 | -2.52% | 10,292 |
| Feb 25, 2026 | 62,450.00 | 63,575.00 | 62,125.00 | 63,500.00 | 63,500.00 | 2.30% | 12,424 |
| Feb 24, 2026 | 60,400.00 | 62,650.00 | 60,400.00 | 62,075.00 | 62,075.00 | 5.30% | 10,041 |
| Feb 23, 2026 | 59,400.00 | 59,700.00 | 58,550.00 | 58,950.00 | 58,950.00 | -1.34% | 10,360 |
| Feb 20, 2026 | 58,000.00 | 60,000.00 | 57,650.00 | 59,750.00 | 59,750.00 | 3.20% | 10,549 |
| Feb 19, 2026 | 58,750.00 | 58,750.00 | 57,250.00 | 57,900.00 | 57,900.00 | -0.90% | 8,998 |
| Feb 18, 2026 | 59,925.00 | 60,475.00 | 58,325.00 | 58,425.00 | 58,425.00 | -2.67% | 5,121 |
| Feb 13, 2026 | 60,925.00 | 60,925.00 | 59,050.00 | 60,025.00 | 60,025.00 | -0.79% | 17,192 |
| Feb 12, 2026 | 61,650.00 | 62,300.00 | 59,425.00 | 60,500.00 | 60,500.00 | -1.83% | 13,285 |
| Feb 11, 2026 | 59,625.00 | 62,125.00 | 59,625.00 | 61,625.00 | 61,625.00 | 3.48% | 20,780 |
| Feb 10, 2026 | 59,500.00 | 60,325.00 | 58,275.00 | 59,550.00 | 59,550.00 | 1.32% | 15,137 |
| Feb 9, 2026 | 57,700.00 | 59,500.00 | 57,650.00 | 58,775.00 | 58,775.00 | 1.95% | 17,349 |
| Feb 6, 2026 | 56,000.00 | 58,300.00 | 56,000.00 | 57,650.00 | 57,650.00 | 4.96% | 10,335 |
| Feb 5, 2026 | 54,500.00 | 56,050.00 | 53,250.00 | 54,925.00 | 54,925.00 | 1.06% | 9,911 |
| Feb 4, 2026 | 55,400.00 | 56,325.00 | 53,050.00 | 54,350.00 | 54,350.00 | -1.54% | 15,335 |
| Feb 3, 2026 | 57,925.00 | 57,925.00 | 54,900.00 | 55,200.00 | 55,200.00 | -2.86% | 18,821 |
| Feb 2, 2026 | 55,475.00 | 57,325.00 | 54,700.00 | 56,825.00 | 56,825.00 | 2.66% | 13,763 |
| Jan 30, 2026 | 56,525.00 | 56,900.00 | 55,075.00 | 55,350.00 | 55,350.00 | -2.08% | 7,847 |
| Jan 29, 2026 | 57,550.00 | 57,700.00 | 55,250.00 | 56,525.00 | 56,525.00 | -2.04% | 11,756 |
| Jan 28, 2026 | 57,200.00 | 58,350.00 | 56,800.00 | 57,700.00 | 57,700.00 | 1.14% | 17,132 |
| Jan 27, 2026 | 57,550.00 | 57,550.00 | 56,375.00 | 57,050.00 | 57,050.00 | 1.24% | 11,483 |
| Jan 26, 2026 | 56,000.00 | 56,500.00 | 55,450.00 | 56,350.00 | 56,350.00 | -0.04% | 8,943 |
| Jan 23, 2026 | 55,750.00 | 56,600.00 | 55,400.00 | 56,375.00 | 56,375.00 | 2.08% | 10,485 |
| Jan 22, 2026 | 56,400.00 | 56,400.00 | 55,075.00 | 55,225.00 | 55,225.00 | -0.90% | 11,148 |
| Jan 21, 2026 | 56,325.00 | 56,475.00 | 54,950.00 | 55,725.00 | 55,725.00 | 0.32% | 10,115 |
| Jan 20, 2026 | 57,925.00 | 57,925.00 | 55,375.00 | 55,550.00 | 55,550.00 | -5.41% | 20,885 |
| Jan 19, 2026 | 58,000.00 | 59,325.00 | 57,025.00 | 58,725.00 | 58,725.00 | 1.34% | 3,758 |
| Jan 16, 2026 | 58,800.00 | 58,900.00 | 57,525.00 | 57,950.00 | 57,950.00 | 0.35% | 14,962 |
| Jan 15, 2026 | 58,000.00 | 59,225.00 | 57,100.00 | 57,750.00 | 57,750.00 | 4.62% | 23,287 |
| Jan 14, 2026 | 56,450.00 | 56,450.00 | 55,000.00 | 55,200.00 | 55,200.00 | -2.21% | 12,696 |
| Jan 13, 2026 | 56,500.00 | 57,200.00 | 56,175.00 | 56,450.00 | 56,450.00 | -0.35% | 15,200 |
| Jan 12, 2026 | 55,300.00 | 56,725.00 | 54,475.00 | 56,650.00 | 56,650.00 | 3.14% | 9,358 |
| Jan 9, 2026 | 54,000.00 | 55,025.00 | 54,000.00 | 54,925.00 | 54,925.00 | 1.90% | 7,121 |
| Jan 8, 2026 | 54,775.00 | 55,525.00 | 53,750.00 | 53,900.00 | 53,900.00 | -1.19% | 5,501 |
| Jan 7, 2026 | 55,600.00 | 55,650.00 | 54,300.00 | 54,550.00 | 54,550.00 | -2.06% | 10,859 |
| Jan 6, 2026 | 56,625.00 | 56,875.00 | 55,325.00 | 55,700.00 | 55,700.00 | 0.27% | 22,475 |
| Jan 5, 2026 | 55,500.00 | 56,625.00 | 55,225.00 | 55,550.00 | 55,550.00 | 1.14% | 9,148 |
| Jan 2, 2026 | 52,200.00 | 55,075.00 | 51,925.00 | 54,925.00 | 54,925.00 | 8.01% | 13,933 |
| Dec 30, 2025 | 51,375.00 | 51,925.00 | 50,675.00 | 50,850.00 | 50,850.00 | -0.15% | 3,985 |
| Dec 29, 2025 | 52,200.00 | 52,200.00 | 50,775.00 | 50,925.00 | 50,925.00 | -2.35% | 11,630 |
| Dec 26, 2025 | 51,000.00 | 52,600.00 | 50,225.00 | 52,150.00 | 52,150.00 | 2.86% | 9,146 |
| Dec 24, 2025 | 50,625.00 | 51,000.00 | 50,425.00 | 50,700.00 | 50,700.00 | 0.50% | 1,160 |
| Dec 23, 2025 | 50,600.00 | 51,125.00 | 50,225.00 | 50,450.00 | 50,450.00 | 0.10% | 5,774 |
| Dec 22, 2025 | 51,000.00 | 51,000.00 | 49,980.00 | 50,400.00 | 50,400.00 | 0.75% | 6,839 |
| Dec 19, 2025 | 49,240.00 | 50,125.00 | 48,840.00 | 50,025.00 | 50,025.00 | 2.26% | 5,051 |
| Dec 18, 2025 | 48,000.00 | 49,520.00 | 48,000.00 | 48,920.00 | 48,920.00 | 2.64% | 8,149 |
| Dec 17, 2025 | 49,720.00 | 49,720.00 | 47,500.00 | 47,660.00 | 47,660.00 | -2.77% | 4,907 |
| Dec 16, 2025 | 49,340.00 | 49,420.00 | 48,560.00 | 49,020.00 | 49,020.00 | -0.28% | 4,989 |
| Dec 15, 2025 | 50,000.00 | 50,000.00 | 48,880.00 | 49,160.00 | 49,160.00 | -0.36% | 4,780 |
| Dec 12, 2025 | 51,400.00 | 51,400.00 | 49,120.00 | 49,340.00 | 49,340.00 | -3.11% | 5,189 |
| Dec 11, 2025 | 51,900.00 | 51,900.00 | 50,150.00 | 50,925.00 | 50,925.00 | -2.16% | 6,225 |
| Dec 10, 2025 | 51,000.00 | 52,300.00 | 50,275.00 | 52,050.00 | 51,922.97 | 2.66% | 7,315 |
| Dec 9, 2025 | 49,560.00 | 50,950.00 | 49,560.00 | 50,700.00 | 50,576.27 | 2.55% | 10,242 |
| Dec 5, 2025 | 49,300.00 | 50,200.00 | 48,940.00 | 49,440.00 | 49,319.34 | 0.86% | 5,465 |
| Dec 4, 2025 | 50,000.00 | 50,000.00 | 48,620.00 | 49,020.00 | 48,900.37 | -1.09% | 4,609 |
| Dec 3, 2025 | 49,880.00 | 50,175.00 | 48,320.00 | 49,560.00 | 49,439.05 | 0.12% | 6,149 |
| Dec 2, 2025 | 49,300.00 | 49,880.00 | 48,900.00 | 49,500.00 | 49,379.20 | 1.77% | 8,220 |
| Dec 1, 2025 | 48,660.00 | 48,960.00 | 48,080.00 | 48,640.00 | 48,521.29 | -1.10% | 4,144 |
| Nov 28, 2025 | 49,980.00 | 51,825.00 | 48,880.00 | 49,180.00 | 49,059.98 | -1.69% | 5,781 |
| Nov 27, 2025 | 49,820.00 | 51,975.00 | 49,100.00 | 50,025.00 | 49,902.91 | 0.61% | 1,091 |
| Nov 26, 2025 | 47,860.00 | 49,860.00 | 47,860.00 | 49,720.00 | 49,598.66 | 3.93% | 6,665 |
| Nov 25, 2025 | 47,000.00 | 47,940.00 | 46,060.00 | 47,840.00 | 47,723.25 | 3.77% | 5,453 |
| Nov 21, 2025 | 45,720.00 | 46,540.00 | 44,720.00 | 46,100.00 | 45,987.49 | -0.69% | 2,361 |
| Nov 20, 2025 | 47,700.00 | 48,400.00 | 46,120.00 | 46,420.00 | 46,306.71 | 1.04% | 8,703 |
| Nov 19, 2025 | 46,000.00 | 46,340.00 | 44,900.00 | 45,940.00 | 45,827.88 | 0.83% | 4,954 |
| Nov 18, 2025 | 46,500.00 | 46,500.00 | 44,780.00 | 45,560.00 | 45,448.81 | -1.77% | 5,716 |
| Nov 17, 2025 | 46,800.00 | 47,300.00 | 46,280.00 | 46,380.00 | 46,266.81 | -1.49% | 4,951 |
| Nov 14, 2025 | 46,000.00 | 47,460.00 | 45,180.00 | 47,080.00 | 46,965.10 | 1.77% | 7,941 |
| Nov 13, 2025 | 47,720.00 | 47,980.00 | 46,000.00 | 46,260.00 | 46,147.10 | -2.86% | 11,394 |
| Nov 12, 2025 | 48,320.00 | 48,520.00 | 47,420.00 | 47,620.00 | 47,503.78 | -0.21% | 9,079 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 47,460.00 | 47,720.00 | 47,603.54 | -1.36% | 9,402 |
| Nov 10, 2025 | 46,820.00 | 48,520.00 | 46,820.00 | 48,380.00 | 48,261.93 | 3.78% | 6,031 |
| Nov 7, 2025 | 48,400.00 | 48,400.00 | 45,940.00 | 46,620.00 | 46,506.22 | -3.72% | 14,923 |
| Nov 6, 2025 | 49,500.00 | 49,700.00 | 47,980.00 | 48,420.00 | 48,301.83 | -2.46% | 4,545 |
| Nov 5, 2025 | 50,150.00 | 50,150.00 | 48,700.00 | 49,640.00 | 49,518.85 | -0.56% | 7,393 |
| Nov 4, 2025 | 52,000.00 | 52,000.00 | 49,580.00 | 49,920.00 | 49,798.17 | -3.91% | 8,198 |
| Nov 3, 2025 | 50,300.00 | 52,300.00 | 49,860.00 | 51,950.00 | 51,823.22 | 3.49% | 8,497 |
| Oct 31, 2025 | 50,350.00 | 50,900.00 | 49,360.00 | 50,200.00 | 50,077.49 | -0.20% | 15,273 |
| Oct 30, 2025 | 50,400.00 | 50,850.00 | 49,760.00 | 50,300.00 | 50,177.24 | -0.30% | 21,469 |
| Oct 29, 2025 | 50,025.00 | 50,800.00 | 49,580.00 | 50,450.00 | 50,326.88 | 0.85% | 9,824 |
| Oct 28, 2025 | 48,920.00 | 50,200.00 | 48,400.00 | 50,025.00 | 49,902.91 | 3.74% | 10,070 |
| Oct 27, 2025 | 48,280.00 | 50,000.00 | 44,000.00 | 48,220.00 | 48,102.32 | -6.14% | 12,870 |
| Oct 24, 2025 | 50,950.00 | 51,900.00 | 50,475.00 | 51,375.00 | 51,249.62 | 2.34% | 14,368 |
| Oct 23, 2025 | 51,200.00 | 51,925.00 | 49,900.00 | 50,200.00 | 50,077.49 | -2.95% | 13,289 |
| Oct 22, 2025 | 52,650.00 | 52,800.00 | 51,050.00 | 51,725.00 | 51,598.77 | -1.85% | 16,628 |
| Oct 21, 2025 | 51,950.00 | 52,900.00 | 51,100.00 | 52,700.00 | 52,571.39 | 1.39% | 9,180 |
| Oct 20, 2025 | 52,000.00 | 52,450.00 | 51,350.00 | 51,975.00 | 51,848.16 | 2.11% | 7,834 |
| Oct 17, 2025 | 49,500.00 | 51,200.00 | 48,960.00 | 50,900.00 | 50,775.78 | 2.37% | 12,138 |
| Oct 16, 2025 | 50,400.00 | 50,400.00 | 48,580.00 | 49,720.00 | 49,598.66 | 0.16% | 15,177 |
| Oct 15, 2025 | 49,920.00 | 50,150.00 | 48,320.00 | 49,640.00 | 49,518.85 | 2.43% | 17,619 |
| Oct 14, 2025 | 47,340.00 | 49,500.00 | 46,300.00 | 48,460.00 | 48,341.73 | 0.21% | 12,777 |
| Oct 13, 2025 | 46,080.00 | 48,460.00 | 44,940.00 | 48,360.00 | 48,241.98 | -0.17% | 16,142 |
| Oct 9, 2025 | 52,500.00 | 52,925.00 | 48,300.00 | 48,440.00 | 48,321.78 | -7.34% | 22,166 |
| Oct 8, 2025 | 51,425.00 | 53,225.00 | 51,400.00 | 52,275.00 | 52,147.42 | 2.45% | 17,373 |
| Oct 7, 2025 | 52,000.00 | 52,000.00 | 50,300.00 | 51,025.00 | 50,900.47 | -0.15% | 13,531 |
| Oct 6, 2025 | 50,675.00 | 52,075.00 | 50,650.00 | 51,100.00 | 50,975.29 | 2.73% | 16,228 |