Taiwan Semiconductor Manufacturing Company Limited (BCBA:TSM)
Argentina
· Delayed Price · Currency is ARS 65,550
-2,650 (-3.89%)
At close: Apr 28, 2026
BCBA:TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65,950.00 | 67,325.00 | 64,725.00 | 65,550.00 | 65,550.00 | -3.89% | 26,668 |
| Apr 27, 2026 | 68,275.00 | 68,925.00 | 66,650.00 | 68,200.00 | 68,200.00 | 2.17% | 19,045 |
| Apr 24, 2026 | 64,525.00 | 67,775.00 | 64,525.00 | 66,750.00 | 66,750.00 | 6.54% | 27,448 |
| Apr 23, 2026 | 63,275.00 | 63,775.00 | 61,850.00 | 62,650.00 | 62,650.00 | -1.10% | 18,794 |
| Apr 22, 2026 | 60,500.00 | 63,475.00 | 60,375.00 | 63,350.00 | 63,350.00 | 5.89% | 22,623 |
| Apr 21, 2026 | 59,825.00 | 60,725.00 | 59,625.00 | 59,825.00 | 59,825.00 | 0.04% | 9,671 |
| Apr 20, 2026 | 60,200.00 | 60,200.00 | 59,350.00 | 59,800.00 | 59,800.00 | -0.37% | 6,479 |
| Apr 17, 2026 | 59,600.00 | 60,475.00 | 59,050.00 | 60,025.00 | 60,025.00 | 2.52% | 11,206 |
| Apr 16, 2026 | 59,650.00 | 59,700.00 | 58,175.00 | 58,550.00 | 58,550.00 | -3.46% | 18,382 |
| Apr 15, 2026 | 62,100.00 | 62,300.00 | 60,600.00 | 60,650.00 | 60,650.00 | -2.30% | 13,046 |
| Apr 14, 2026 | 61,425.00 | 62,325.00 | 60,575.00 | 62,075.00 | 62,075.00 | 2.90% | 14,503 |
| Apr 13, 2026 | 60,875.00 | 60,875.00 | 59,925.00 | 60,325.00 | 60,325.00 | -1.31% | 10,215 |
| Apr 10, 2026 | 61,425.00 | 62,050.00 | 60,525.00 | 61,125.00 | 61,125.00 | 1.88% | 24,524 |
| Apr 9, 2026 | 60,225.00 | 60,550.00 | 59,275.00 | 60,000.00 | 60,000.00 | 0.25% | 12,936 |
| Apr 8, 2026 | 58,900.00 | 60,700.00 | 58,900.00 | 59,850.00 | 59,850.00 | 5.37% | 12,868 |
| Apr 7, 2026 | 56,025.00 | 56,875.00 | 55,550.00 | 56,800.00 | 56,800.00 | 1.20% | 7,395 |
| Apr 6, 2026 | 56,400.00 | 56,575.00 | 55,800.00 | 56,125.00 | 56,125.00 | -0.66% | 6,228 |
| Apr 1, 2026 | 56,000.00 | 57,325.00 | 56,000.00 | 56,500.00 | 56,500.00 | 2.26% | 16,568 |
| Mar 31, 2026 | 52,700.00 | 55,450.00 | 52,700.00 | 55,250.00 | 55,250.00 | 5.94% | 12,623 |
| Mar 30, 2026 | 53,625.00 | 53,825.00 | 51,750.00 | 52,150.00 | 52,150.00 | -2.80% | 15,626 |
| Mar 27, 2026 | 52,425.00 | 53,750.00 | 51,975.00 | 53,650.00 | 53,650.00 | 2.09% | 9,947 |
| Mar 26, 2026 | 55,175.00 | 55,175.00 | 52,425.00 | 52,550.00 | 52,550.00 | -6.12% | 16,780 |
| Mar 25, 2026 | 56,225.00 | 56,650.00 | 55,725.00 | 55,975.00 | 55,975.00 | 1.40% | 7,256 |
| Mar 23, 2026 | 54,650.00 | 55,625.00 | 54,250.00 | 55,200.00 | 55,200.00 | 2.75% | 4,190 |
| Mar 20, 2026 | 54,800.00 | 55,400.00 | 53,375.00 | 53,725.00 | 53,725.00 | -2.58% | 13,679 |
| Mar 19, 2026 | 53,650.00 | 55,450.00 | 53,550.00 | 55,150.00 | 55,150.00 | -0.76% | 9,284 |
| Mar 18, 2026 | 56,850.00 | 56,950.00 | 55,425.00 | 55,575.00 | 55,575.00 | -1.38% | 7,141 |
| Mar 17, 2026 | 55,475.00 | 56,700.00 | 55,200.00 | 56,350.00 | 56,350.00 | 1.26% | 12,114 |
| Mar 16, 2026 | 55,450.00 | 56,350.00 | 55,375.00 | 55,650.00 | 55,502.03 | 1.00% | 9,861 |
| Mar 13, 2026 | 54,750.00 | 55,800.00 | 54,600.00 | 55,100.00 | 54,953.49 | 0.64% | 5,761 |
| Mar 12, 2026 | 56,550.00 | 56,550.00 | 54,600.00 | 54,750.00 | 54,604.42 | -4.37% | 8,414 |
| Mar 11, 2026 | 57,000.00 | 58,000.00 | 56,950.00 | 57,250.00 | 57,097.77 | 1.51% | 6,564 |
| Mar 10, 2026 | 56,900.00 | 57,625.00 | 56,125.00 | 56,400.00 | 56,250.03 | -0.88% | 12,577 |
| Mar 9, 2026 | 55,750.00 | 57,100.00 | 54,700.00 | 56,900.00 | 56,748.70 | 0.98% | 12,802 |
| Mar 6, 2026 | 56,800.00 | 57,375.00 | 56,225.00 | 56,350.00 | 56,200.17 | -1.14% | 10,112 |
| Mar 5, 2026 | 58,350.00 | 58,700.00 | 56,250.00 | 57,000.00 | 56,848.44 | -3.02% | 8,563 |
| Mar 4, 2026 | 59,025.00 | 59,600.00 | 58,000.00 | 58,775.00 | 58,618.72 | 0.64% | 7,602 |
| Mar 3, 2026 | 57,925.00 | 58,525.00 | 56,825.00 | 58,400.00 | 58,244.72 | -3.55% | 15,292 |
| Mar 2, 2026 | 60,150.00 | 60,975.00 | 59,025.00 | 60,550.00 | 60,389.00 | -0.21% | 10,612 |
| Feb 27, 2026 | 61,500.00 | 62,325.00 | 60,550.00 | 60,675.00 | 60,513.67 | -1.98% | 5,959 |
| Feb 26, 2026 | 63,375.00 | 64,475.00 | 60,700.00 | 61,900.00 | 61,735.41 | -2.52% | 10,292 |
| Feb 25, 2026 | 62,450.00 | 63,575.00 | 62,125.00 | 63,500.00 | 63,331.16 | 2.30% | 12,424 |
| Feb 24, 2026 | 60,400.00 | 62,650.00 | 60,400.00 | 62,075.00 | 61,909.94 | 5.30% | 10,041 |
| Feb 23, 2026 | 59,400.00 | 59,700.00 | 58,550.00 | 58,950.00 | 58,793.25 | -1.34% | 10,360 |
| Feb 20, 2026 | 58,000.00 | 60,000.00 | 57,650.00 | 59,750.00 | 59,591.13 | 3.20% | 10,549 |
| Feb 19, 2026 | 58,750.00 | 58,750.00 | 57,250.00 | 57,900.00 | 57,746.05 | -0.90% | 8,998 |
| Feb 18, 2026 | 59,925.00 | 60,475.00 | 58,325.00 | 58,425.00 | 58,269.65 | -2.67% | 5,121 |
| Feb 13, 2026 | 60,925.00 | 60,925.00 | 59,050.00 | 60,025.00 | 59,865.40 | -0.79% | 17,192 |
| Feb 12, 2026 | 61,650.00 | 62,300.00 | 59,425.00 | 60,500.00 | 60,339.13 | -1.83% | 13,285 |
| Feb 11, 2026 | 59,625.00 | 62,125.00 | 59,625.00 | 61,625.00 | 61,461.14 | 3.48% | 20,780 |
| Feb 10, 2026 | 59,500.00 | 60,325.00 | 58,275.00 | 59,550.00 | 59,391.66 | 1.32% | 15,137 |
| Feb 9, 2026 | 57,700.00 | 59,500.00 | 57,650.00 | 58,775.00 | 58,618.72 | 1.95% | 17,349 |
| Feb 6, 2026 | 56,000.00 | 58,300.00 | 56,000.00 | 57,650.00 | 57,496.71 | 4.96% | 10,335 |
| Feb 5, 2026 | 54,500.00 | 56,050.00 | 53,250.00 | 54,925.00 | 54,778.96 | 1.06% | 9,911 |
| Feb 4, 2026 | 55,400.00 | 56,325.00 | 53,050.00 | 54,350.00 | 54,205.48 | -1.54% | 15,335 |
| Feb 3, 2026 | 57,925.00 | 57,925.00 | 54,900.00 | 55,200.00 | 55,053.22 | -2.86% | 18,821 |
| Feb 2, 2026 | 55,475.00 | 57,325.00 | 54,700.00 | 56,825.00 | 56,673.90 | 2.66% | 13,763 |
| Jan 30, 2026 | 56,525.00 | 56,900.00 | 55,075.00 | 55,350.00 | 55,202.83 | -2.08% | 7,847 |
| Jan 29, 2026 | 57,550.00 | 57,700.00 | 55,250.00 | 56,525.00 | 56,374.70 | -2.04% | 11,756 |
| Jan 28, 2026 | 57,200.00 | 58,350.00 | 56,800.00 | 57,700.00 | 57,546.58 | 1.14% | 17,132 |
| Jan 27, 2026 | 57,550.00 | 57,550.00 | 56,375.00 | 57,050.00 | 56,898.31 | 1.24% | 11,483 |
| Jan 26, 2026 | 56,000.00 | 56,500.00 | 55,450.00 | 56,350.00 | 56,200.17 | -0.04% | 8,943 |
| Jan 23, 2026 | 55,750.00 | 56,600.00 | 55,400.00 | 56,375.00 | 56,225.10 | 2.08% | 10,485 |
| Jan 22, 2026 | 56,400.00 | 56,400.00 | 55,075.00 | 55,225.00 | 55,078.16 | -0.90% | 11,148 |
| Jan 21, 2026 | 56,325.00 | 56,475.00 | 54,950.00 | 55,725.00 | 55,576.83 | 0.32% | 10,115 |
| Jan 20, 2026 | 57,925.00 | 57,925.00 | 55,375.00 | 55,550.00 | 55,402.29 | -5.41% | 20,885 |
| Jan 19, 2026 | 58,000.00 | 59,325.00 | 57,025.00 | 58,725.00 | 58,568.85 | 1.34% | 3,758 |
| Jan 16, 2026 | 58,800.00 | 58,900.00 | 57,525.00 | 57,950.00 | 57,795.91 | 0.35% | 14,962 |
| Jan 15, 2026 | 58,000.00 | 59,225.00 | 57,100.00 | 57,750.00 | 57,596.44 | 4.62% | 23,287 |
| Jan 14, 2026 | 56,450.00 | 56,450.00 | 55,000.00 | 55,200.00 | 55,053.22 | -2.21% | 12,696 |
| Jan 13, 2026 | 56,500.00 | 57,200.00 | 56,175.00 | 56,450.00 | 56,299.90 | -0.35% | 15,200 |
| Jan 12, 2026 | 55,300.00 | 56,725.00 | 54,475.00 | 56,650.00 | 56,499.37 | 3.14% | 9,358 |
| Jan 9, 2026 | 54,000.00 | 55,025.00 | 54,000.00 | 54,925.00 | 54,778.96 | 1.90% | 7,121 |
| Jan 8, 2026 | 54,775.00 | 55,525.00 | 53,750.00 | 53,900.00 | 53,756.68 | -1.19% | 5,501 |
| Jan 7, 2026 | 55,600.00 | 55,650.00 | 54,300.00 | 54,550.00 | 54,404.95 | -2.06% | 10,859 |
| Jan 6, 2026 | 56,625.00 | 56,875.00 | 55,325.00 | 55,700.00 | 55,551.90 | 0.27% | 22,475 |
| Jan 5, 2026 | 55,500.00 | 56,625.00 | 55,225.00 | 55,550.00 | 55,402.29 | 1.14% | 9,148 |
| Jan 2, 2026 | 52,200.00 | 55,075.00 | 51,925.00 | 54,925.00 | 54,778.96 | 8.01% | 13,933 |
| Dec 30, 2025 | 51,375.00 | 51,925.00 | 50,675.00 | 50,850.00 | 50,714.79 | -0.15% | 3,985 |
| Dec 29, 2025 | 52,200.00 | 52,200.00 | 50,775.00 | 50,925.00 | 50,789.59 | -2.35% | 11,630 |
| Dec 26, 2025 | 51,000.00 | 52,600.00 | 50,225.00 | 52,150.00 | 52,011.33 | 2.86% | 9,146 |
| Dec 24, 2025 | 50,625.00 | 51,000.00 | 50,425.00 | 50,700.00 | 50,565.19 | 0.50% | 1,160 |
| Dec 23, 2025 | 50,600.00 | 51,125.00 | 50,225.00 | 50,450.00 | 50,315.85 | 0.10% | 5,774 |
| Dec 22, 2025 | 51,000.00 | 51,000.00 | 49,980.00 | 50,400.00 | 50,265.99 | 0.75% | 6,839 |
| Dec 19, 2025 | 49,240.00 | 50,125.00 | 48,840.00 | 50,025.00 | 49,891.98 | 2.26% | 5,051 |
| Dec 18, 2025 | 48,000.00 | 49,520.00 | 48,000.00 | 48,920.00 | 48,789.92 | 2.64% | 8,149 |
| Dec 17, 2025 | 49,720.00 | 49,720.00 | 47,500.00 | 47,660.00 | 47,533.27 | -2.77% | 4,907 |
| Dec 16, 2025 | 49,340.00 | 49,420.00 | 48,560.00 | 49,020.00 | 48,889.66 | -0.28% | 4,989 |
| Dec 15, 2025 | 50,000.00 | 50,000.00 | 48,880.00 | 49,160.00 | 49,029.28 | -0.36% | 4,780 |
| Dec 12, 2025 | 51,400.00 | 51,400.00 | 49,120.00 | 49,340.00 | 49,208.81 | -3.11% | 5,189 |
| Dec 11, 2025 | 51,900.00 | 51,900.00 | 50,150.00 | 50,925.00 | 50,789.59 | -2.16% | 6,225 |
| Dec 10, 2025 | 51,000.00 | 52,300.00 | 50,275.00 | 52,050.00 | 51,820.20 | 2.66% | 7,315 |
| Dec 9, 2025 | 49,560.00 | 50,950.00 | 49,560.00 | 50,700.00 | 50,476.16 | 2.55% | 10,242 |
| Dec 5, 2025 | 49,300.00 | 50,200.00 | 48,940.00 | 49,440.00 | 49,221.73 | 0.86% | 5,465 |
| Dec 4, 2025 | 50,000.00 | 50,000.00 | 48,620.00 | 49,020.00 | 48,803.58 | -1.09% | 4,609 |
| Dec 3, 2025 | 49,880.00 | 50,175.00 | 48,320.00 | 49,560.00 | 49,341.20 | 0.12% | 6,149 |
| Dec 2, 2025 | 49,300.00 | 49,880.00 | 48,900.00 | 49,500.00 | 49,281.46 | 1.77% | 8,220 |
| Dec 1, 2025 | 48,660.00 | 48,960.00 | 48,080.00 | 48,640.00 | 48,425.26 | -1.10% | 4,144 |
| Nov 28, 2025 | 49,980.00 | 51,825.00 | 48,880.00 | 49,180.00 | 48,962.87 | -1.69% | 5,781 |
| Nov 27, 2025 | 49,820.00 | 51,975.00 | 49,100.00 | 50,025.00 | 49,804.14 | 0.61% | 1,091 |