Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina
· Delayed Price · Currency is ARS 49,020
-540 (-1.09%)
At close: Dec 4, 2025
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50,000.00 | 50,000.00 | 48,620.00 | 49,020.00 | 49,020.00 | -1.09% | 4,609 |
| Dec 3, 2025 | 49,880.00 | 50,175.00 | 48,320.00 | 49,560.00 | 49,560.00 | 0.12% | 6,149 |
| Dec 2, 2025 | 49,300.00 | 49,880.00 | 48,900.00 | 49,500.00 | 49,500.00 | 1.77% | 8,220 |
| Dec 1, 2025 | 48,660.00 | 48,960.00 | 48,080.00 | 48,640.00 | 48,640.00 | -1.10% | 4,144 |
| Nov 28, 2025 | 49,980.00 | 51,825.00 | 48,880.00 | 49,180.00 | 49,180.00 | -1.69% | 5,781 |
| Nov 27, 2025 | 49,820.00 | 51,975.00 | 49,100.00 | 50,025.00 | 50,025.00 | 0.61% | 1,091 |
| Nov 26, 2025 | 47,860.00 | 49,860.00 | 47,860.00 | 49,720.00 | 49,720.00 | 3.93% | 6,665 |
| Nov 25, 2025 | 47,000.00 | 47,940.00 | 46,060.00 | 47,840.00 | 47,840.00 | 3.77% | 5,453 |
| Nov 21, 2025 | 45,720.00 | 46,540.00 | 44,720.00 | 46,100.00 | 46,100.00 | -0.69% | 2,361 |
| Nov 20, 2025 | 47,700.00 | 48,400.00 | 46,120.00 | 46,420.00 | 46,420.00 | 1.04% | 8,703 |
| Nov 19, 2025 | 46,000.00 | 46,340.00 | 44,900.00 | 45,940.00 | 45,940.00 | 0.83% | 4,954 |
| Nov 18, 2025 | 46,500.00 | 46,500.00 | 44,780.00 | 45,560.00 | 45,560.00 | -1.77% | 5,716 |
| Nov 17, 2025 | 46,800.00 | 47,300.00 | 46,280.00 | 46,380.00 | 46,380.00 | -1.49% | 4,951 |
| Nov 14, 2025 | 46,000.00 | 47,460.00 | 45,180.00 | 47,080.00 | 47,080.00 | 1.77% | 7,941 |
| Nov 13, 2025 | 47,720.00 | 47,980.00 | 46,000.00 | 46,260.00 | 46,260.00 | -2.86% | 11,394 |
| Nov 12, 2025 | 48,320.00 | 48,520.00 | 47,420.00 | 47,620.00 | 47,620.00 | -0.21% | 9,079 |
| Nov 11, 2025 | 49,500.00 | 49,500.00 | 47,460.00 | 47,720.00 | 47,720.00 | -1.36% | 9,402 |
| Nov 10, 2025 | 46,820.00 | 48,520.00 | 46,820.00 | 48,380.00 | 48,380.00 | 3.78% | 6,031 |
| Nov 7, 2025 | 48,400.00 | 48,400.00 | 45,940.00 | 46,620.00 | 46,620.00 | -3.72% | 14,923 |
| Nov 6, 2025 | 49,500.00 | 49,700.00 | 47,980.00 | 48,420.00 | 48,420.00 | -2.46% | 4,545 |
| Nov 5, 2025 | 50,150.00 | 50,150.00 | 48,700.00 | 49,640.00 | 49,640.00 | -0.56% | 7,393 |
| Nov 4, 2025 | 52,000.00 | 52,000.00 | 49,580.00 | 49,920.00 | 49,920.00 | -3.91% | 8,198 |
| Nov 3, 2025 | 50,300.00 | 52,300.00 | 49,860.00 | 51,950.00 | 51,950.00 | 3.49% | 8,497 |
| Oct 31, 2025 | 50,350.00 | 50,900.00 | 49,360.00 | 50,200.00 | 50,200.00 | -0.20% | 15,273 |
| Oct 30, 2025 | 50,400.00 | 50,850.00 | 49,760.00 | 50,300.00 | 50,300.00 | -0.30% | 21,469 |
| Oct 29, 2025 | 50,025.00 | 50,800.00 | 49,580.00 | 50,450.00 | 50,450.00 | 0.85% | 9,824 |
| Oct 28, 2025 | 48,920.00 | 50,200.00 | 48,400.00 | 50,025.00 | 50,025.00 | 3.74% | 10,070 |
| Oct 27, 2025 | 48,280.00 | 50,000.00 | 44,000.00 | 48,220.00 | 48,220.00 | -6.14% | 12,870 |
| Oct 24, 2025 | 50,950.00 | 51,900.00 | 50,475.00 | 51,375.00 | 51,375.00 | 2.34% | 14,368 |
| Oct 23, 2025 | 51,200.00 | 51,925.00 | 49,900.00 | 50,200.00 | 50,200.00 | -2.95% | 13,289 |
| Oct 22, 2025 | 52,650.00 | 52,800.00 | 51,050.00 | 51,725.00 | 51,725.00 | -1.85% | 16,628 |
| Oct 21, 2025 | 51,950.00 | 52,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 1.39% | 9,180 |
| Oct 20, 2025 | 52,000.00 | 52,450.00 | 51,350.00 | 51,975.00 | 51,975.00 | 2.11% | 7,834 |
| Oct 17, 2025 | 49,500.00 | 51,200.00 | 48,960.00 | 50,900.00 | 50,900.00 | 2.37% | 12,138 |
| Oct 16, 2025 | 50,400.00 | 50,400.00 | 48,580.00 | 49,720.00 | 49,720.00 | 0.16% | 15,177 |
| Oct 15, 2025 | 49,920.00 | 50,150.00 | 48,320.00 | 49,640.00 | 49,640.00 | 2.43% | 17,619 |
| Oct 14, 2025 | 47,340.00 | 49,500.00 | 46,300.00 | 48,460.00 | 48,460.00 | 0.21% | 12,777 |
| Oct 13, 2025 | 46,080.00 | 48,460.00 | 44,940.00 | 48,360.00 | 48,360.00 | -0.17% | 16,142 |
| Oct 9, 2025 | 52,500.00 | 52,925.00 | 48,300.00 | 48,440.00 | 48,440.00 | -7.34% | 22,166 |
| Oct 8, 2025 | 51,425.00 | 53,225.00 | 51,400.00 | 52,275.00 | 52,275.00 | 2.45% | 17,373 |
| Oct 7, 2025 | 52,000.00 | 52,000.00 | 50,300.00 | 51,025.00 | 51,025.00 | -0.15% | 13,531 |
| Oct 6, 2025 | 50,675.00 | 52,075.00 | 50,650.00 | 51,100.00 | 51,100.00 | 2.73% | 16,228 |
| Oct 3, 2025 | 50,250.00 | 51,000.00 | 49,400.00 | 49,740.00 | 49,740.00 | -0.04% | 11,003 |
| Oct 2, 2025 | 50,775.00 | 51,325.00 | 49,280.00 | 49,760.00 | 49,760.00 | -1.32% | 13,241 |
| Oct 1, 2025 | 48,780.00 | 50,525.00 | 48,380.00 | 50,425.00 | 50,425.00 | 5.67% | 22,035 |
| Sep 30, 2025 | 45,600.00 | 47,900.00 | 45,400.00 | 47,720.00 | 47,720.00 | 5.06% | 17,515 |
| Sep 29, 2025 | 45,020.00 | 46,040.00 | 44,900.00 | 45,420.00 | 45,420.00 | 1.84% | 10,189 |
| Sep 26, 2025 | 42,860.00 | 44,740.00 | 41,960.00 | 44,600.00 | 44,600.00 | 3.53% | 5,607 |
| Sep 25, 2025 | 42,300.00 | 43,160.00 | 41,640.00 | 43,080.00 | 43,080.00 | -0.97% | 6,090 |
| Sep 24, 2025 | 43,040.00 | 43,660.00 | 42,420.00 | 43,500.00 | 43,500.00 | -2.47% | 16,810 |
| Sep 23, 2025 | 43,700.00 | 45,060.00 | 42,800.00 | 44,600.00 | 44,600.00 | 2.39% | 11,074 |
| Sep 22, 2025 | 45,260.00 | 45,260.00 | 42,380.00 | 43,560.00 | 43,560.00 | -5.06% | 16,568 |
| Sep 19, 2025 | 46,300.00 | 46,300.00 | 45,260.00 | 45,880.00 | 45,880.00 | -1.29% | 15,397 |
| Sep 18, 2025 | 43,480.00 | 46,660.00 | 43,100.00 | 46,480.00 | 46,480.00 | 6.22% | 12,540 |
| Sep 17, 2025 | 43,400.00 | 43,860.00 | 42,780.00 | 43,760.00 | 43,760.00 | 1.53% | 6,038 |
| Sep 16, 2025 | 43,800.00 | 43,800.00 | 42,780.00 | 43,100.00 | 43,100.00 | -0.14% | 7,055 |
| Sep 15, 2025 | 43,000.00 | 43,840.00 | 42,400.00 | 43,160.00 | 43,063.12 | 1.12% | 9,374 |
| Sep 12, 2025 | 42,000.00 | 42,700.00 | 41,720.00 | 42,680.00 | 42,584.20 | 2.69% | 6,276 |
| Sep 11, 2025 | 41,620.00 | 41,840.00 | 41,180.00 | 41,560.00 | 41,466.71 | 0.53% | 8,556 |
| Sep 10, 2025 | 40,980.00 | 41,960.00 | 40,980.00 | 41,340.00 | 41,247.21 | 3.09% | 19,463 |
| Sep 9, 2025 | 39,600.00 | 40,540.00 | 39,600.00 | 40,100.00 | 40,009.99 | 1.37% | 11,379 |
| Sep 8, 2025 | 37,900.00 | 39,880.00 | 37,900.00 | 39,560.00 | 39,471.20 | 5.42% | 9,976 |
| Sep 5, 2025 | 36,600.00 | 37,725.00 | 36,600.00 | 37,525.00 | 37,440.77 | 4.24% | 15,761 |
| Sep 4, 2025 | 35,275.00 | 36,100.00 | 35,025.00 | 36,000.00 | 35,919.19 | 2.56% | 7,407 |
| Sep 3, 2025 | 34,925.00 | 35,300.00 | 34,650.00 | 35,100.00 | 35,021.21 | 0.86% | 3,831 |
| Sep 2, 2025 | 35,000.00 | 35,100.00 | 34,425.00 | 34,800.00 | 34,721.89 | -2.18% | 5,863 |
| Sep 1, 2025 | 34,700.00 | 36,350.00 | 34,000.00 | 35,575.00 | 35,495.15 | 2.30% | 1,562 |
| Aug 29, 2025 | 35,000.00 | 35,000.00 | 34,075.00 | 34,775.00 | 34,696.94 | -2.25% | 10,728 |
| Aug 28, 2025 | 35,850.00 | 36,250.00 | 35,375.00 | 35,575.00 | 35,495.15 | -1.52% | 5,041 |
| Aug 27, 2025 | 35,775.00 | 36,350.00 | 35,475.00 | 36,125.00 | 36,043.91 | 0.63% | 5,551 |
| Aug 26, 2025 | 35,850.00 | 36,100.00 | 35,550.00 | 35,900.00 | 35,819.42 | 0.49% | 5,208 |
| Aug 25, 2025 | 34,550.00 | 35,850.00 | 34,550.00 | 35,725.00 | 35,644.81 | 3.40% | 7,178 |
| Aug 22, 2025 | 33,425.00 | 34,675.00 | 33,400.00 | 34,550.00 | 34,472.45 | 3.52% | 8,492 |
| Aug 21, 2025 | 33,200.00 | 33,550.00 | 33,125.00 | 33,375.00 | 33,300.08 | 0.30% | 4,339 |
| Aug 20, 2025 | 33,100.00 | 33,375.00 | 32,400.00 | 33,275.00 | 33,200.31 | -1.55% | 7,214 |
| Aug 19, 2025 | 34,775.00 | 34,775.00 | 33,700.00 | 33,800.00 | 33,724.13 | -3.15% | 4,960 |
| Aug 18, 2025 | 35,000.00 | 35,275.00 | 34,725.00 | 34,900.00 | 34,821.66 | -0.36% | 3,511 |
| Aug 14, 2025 | 35,100.00 | 35,275.00 | 34,725.00 | 35,025.00 | 34,946.38 | -1.20% | 2,492 |
| Aug 13, 2025 | 36,100.00 | 36,325.00 | 35,250.00 | 35,450.00 | 35,370.43 | -1.05% | 3,311 |
| Aug 12, 2025 | 35,675.00 | 36,075.00 | 35,575.00 | 35,825.00 | 35,744.59 | 0.49% | 2,371 |
| Aug 11, 2025 | 36,000.00 | 36,425.00 | 35,575.00 | 35,650.00 | 35,569.98 | -0.42% | 3,189 |
| Aug 8, 2025 | 35,950.00 | 36,050.00 | 35,400.00 | 35,800.00 | 35,719.64 | -0.07% | 3,431 |
| Aug 7, 2025 | 36,050.00 | 36,875.00 | 35,650.00 | 35,825.00 | 35,744.59 | 4.45% | 6,737 |
| Aug 6, 2025 | 34,675.00 | 34,675.00 | 34,050.00 | 34,300.00 | 34,223.01 | -1.58% | 5,371 |
| Aug 5, 2025 | 35,775.00 | 35,775.00 | 34,625.00 | 34,850.00 | 34,771.77 | -3.06% | 6,140 |
| Aug 4, 2025 | 35,900.00 | 36,175.00 | 34,200.00 | 35,950.00 | 35,869.30 | 0.49% | 3,410 |
| Aug 1, 2025 | 35,700.00 | 36,125.00 | 34,850.00 | 35,775.00 | 35,694.70 | -2.12% | 5,788 |
| Jul 31, 2025 | 36,000.00 | 37,000.00 | 35,800.00 | 36,550.00 | 36,467.96 | 2.74% | 17,883 |
| Jul 30, 2025 | 35,100.00 | 35,700.00 | 34,850.00 | 35,575.00 | 35,495.15 | 2.52% | 7,580 |
| Jul 29, 2025 | 35,050.00 | 35,325.00 | 34,650.00 | 34,700.00 | 34,622.11 | -0.72% | 3,666 |
| Jul 28, 2025 | 34,850.00 | 35,050.00 | 34,475.00 | 34,950.00 | 34,871.55 | -0.78% | 8,640 |
| Jul 25, 2025 | 34,500.00 | 35,325.00 | 34,500.00 | 35,225.00 | 35,145.93 | 2.77% | 4,705 |
| Jul 24, 2025 | 34,025.00 | 34,325.00 | 33,575.00 | 34,275.00 | 34,198.06 | 1.33% | 8,245 |
| Jul 23, 2025 | 33,200.00 | 33,850.00 | 33,200.00 | 33,825.00 | 33,749.07 | 2.81% | 3,687 |
| Jul 22, 2025 | 33,250.00 | 33,550.00 | 32,875.00 | 32,900.00 | 32,826.15 | -3.73% | 6,358 |
| Jul 21, 2025 | 34,875.00 | 35,000.00 | 34,050.00 | 34,175.00 | 34,098.29 | -1.44% | 8,787 |
| Jul 18, 2025 | 34,825.00 | 34,850.00 | 34,200.00 | 34,675.00 | 34,597.17 | -1.42% | 17,283 |
| Jul 17, 2025 | 34,225.00 | 35,450.00 | 34,225.00 | 35,175.00 | 35,096.04 | 4.61% | 12,680 |
| Jul 16, 2025 | 33,375.00 | 33,800.00 | 33,000.00 | 33,625.00 | 33,549.52 | -0.44% | 6,985 |
| Jul 15, 2025 | 33,550.00 | 34,100.00 | 33,500.00 | 33,775.00 | 33,699.19 | 2.50% | 16,089 |