Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil
· Delayed Price · Currency is BRL 194.40
-2.02 (-1.03%)
At close: Dec 4, 2025
BVMF:TSMC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 196.00 | 196.00 | 192.15 | 194.40 | 194.40 | -1.03% | 15,335 |
| Dec 3, 2025 | 197.88 | 197.88 | 190.00 | 196.42 | 196.42 | 1.02% | 21,477 |
| Dec 2, 2025 | 195.50 | 196.24 | 193.45 | 194.43 | 194.43 | 0.69% | 20,608 |
| Dec 1, 2025 | 194.34 | 194.84 | 191.14 | 193.09 | 193.09 | -0.64% | 29,935 |
| Nov 28, 2025 | 195.75 | 195.92 | 192.78 | 194.34 | 194.34 | -1.74% | 43,335 |
| Nov 27, 2025 | 195.00 | 198.02 | 195.00 | 197.79 | 197.79 | 1.91% | 22,431 |
| Nov 26, 2025 | 192.75 | 196.20 | 192.75 | 194.08 | 194.08 | 1.12% | 83,142 |
| Nov 25, 2025 | 190.02 | 192.30 | 184.68 | 191.93 | 191.93 | -0.19% | 140,809 |
| Nov 24, 2025 | 185.00 | 192.30 | 183.74 | 192.30 | 192.30 | 3.43% | 77,656 |
| Nov 21, 2025 | 185.20 | 187.93 | 180.81 | 185.93 | 185.93 | -0.80% | 60,990 |
| Nov 19, 2025 | 185.00 | 189.28 | 184.44 | 187.42 | 187.42 | 1.04% | 47,620 |
| Nov 18, 2025 | 185.20 | 186.09 | 182.19 | 185.49 | 185.49 | -1.08% | 53,587 |
| Nov 17, 2025 | 188.78 | 190.12 | 186.35 | 187.51 | 187.51 | -0.18% | 61,419 |
| Nov 14, 2025 | 182.68 | 189.37 | 181.17 | 187.85 | 187.85 | 0.11% | 88,281 |
| Nov 13, 2025 | 190.85 | 191.42 | 184.90 | 187.65 | 187.65 | -2.53% | 85,326 |
| Nov 12, 2025 | 193.70 | 195.29 | 191.56 | 192.53 | 192.53 | 0.43% | 51,867 |
| Nov 11, 2025 | 194.90 | 194.90 | 190.85 | 191.71 | 191.71 | -1.74% | 44,234 |
| Nov 10, 2025 | 194.38 | 197.50 | 194.28 | 195.10 | 195.10 | 2.04% | 54,412 |
| Nov 7, 2025 | 192.02 | 192.78 | 185.36 | 191.20 | 191.20 | -0.58% | 102,221 |
| Nov 6, 2025 | 197.72 | 197.97 | 192.32 | 192.32 | 192.32 | -2.73% | 63,483 |
| Nov 5, 2025 | 198.88 | 200.05 | 195.99 | 197.72 | 197.72 | -0.57% | 61,198 |
| Nov 4, 2025 | 203.15 | 203.59 | 198.69 | 198.86 | 198.86 | -2.62% | 104,993 |
| Nov 3, 2025 | 202.72 | 207.84 | 201.80 | 204.20 | 204.20 | 0.97% | 77,799 |
| Oct 31, 2025 | 205.20 | 206.52 | 199.75 | 202.24 | 202.24 | -1.10% | 37,573 |
| Oct 30, 2025 | 203.98 | 206.99 | 202.70 | 204.48 | 204.48 | 0.04% | 40,145 |
| Oct 29, 2025 | 203.01 | 205.70 | 202.00 | 204.40 | 204.40 | 0.94% | 35,681 |
| Oct 28, 2025 | 201.99 | 202.65 | 199.14 | 202.50 | 202.50 | 1.17% | 49,886 |
| Oct 27, 2025 | 200.50 | 201.58 | 197.85 | 200.16 | 200.16 | 0.83% | 102,846 |
| Oct 24, 2025 | 197.62 | 200.20 | 197.62 | 198.51 | 198.51 | 1.06% | 107,137 |
| Oct 23, 2025 | 195.59 | 197.95 | 194.37 | 196.42 | 196.42 | 0.73% | 121,315 |
| Oct 22, 2025 | 197.85 | 198.97 | 192.18 | 195.00 | 195.00 | -2.12% | 119,951 |
| Oct 21, 2025 | 202.00 | 202.00 | 197.94 | 199.22 | 199.22 | -0.59% | 58,679 |
| Oct 20, 2025 | 202.45 | 204.34 | 199.73 | 200.40 | 200.40 | 0.38% | 70,093 |
| Oct 17, 2025 | 202.50 | 206.08 | 199.65 | 199.65 | 199.65 | -2.38% | 84,852 |
| Oct 16, 2025 | 212.51 | 212.68 | 202.45 | 204.51 | 204.51 | -2.20% | 137,767 |
| Oct 15, 2025 | 210.55 | 210.55 | 205.00 | 209.12 | 209.12 | 3.27% | 94,218 |
| Oct 14, 2025 | 203.50 | 205.98 | 200.54 | 202.50 | 202.50 | -1.94% | 90,761 |
| Oct 13, 2025 | 200.40 | 207.49 | 200.00 | 206.51 | 206.51 | 6.46% | 96,039 |
| Oct 10, 2025 | 200.13 | 203.76 | 192.88 | 193.97 | 193.97 | -3.45% | 259,969 |
| Oct 9, 2025 | 204.00 | 204.00 | 199.75 | 200.90 | 200.90 | -1.38% | 34,172 |
| Oct 8, 2025 | 198.00 | 204.67 | 196.02 | 203.72 | 203.72 | 3.09% | 47,484 |
| Oct 7, 2025 | 205.00 | 205.90 | 196.30 | 197.61 | 197.61 | -1.84% | 105,333 |
| Oct 6, 2025 | 199.00 | 203.85 | 199.00 | 201.31 | 201.31 | 3.50% | 118,729 |
| Oct 3, 2025 | 194.80 | 198.06 | 193.86 | 194.50 | 194.50 | 1.19% | 115,640 |
| Oct 2, 2025 | 195.00 | 197.43 | 191.52 | 192.21 | 192.21 | -0.10% | 57,488 |
| Oct 1, 2025 | 185.58 | 193.38 | 184.92 | 192.41 | 192.41 | 3.41% | 103,140 |
| Sep 30, 2025 | 184.08 | 186.06 | 181.81 | 186.06 | 186.06 | 2.03% | 33,844 |
| Sep 29, 2025 | 182.69 | 185.76 | 182.08 | 182.36 | 182.36 | 0.51% | 92,001 |
| Sep 26, 2025 | 184.54 | 184.54 | 180.52 | 181.44 | 181.44 | -2.32% | 60,841 |
| Sep 25, 2025 | 183.00 | 185.76 | 180.41 | 185.74 | 185.74 | -0.78% | 38,154 |
| Sep 24, 2025 | 186.69 | 189.94 | 183.81 | 187.20 | 187.20 | 0.27% | 36,947 |
| Sep 23, 2025 | 189.00 | 189.81 | 184.78 | 186.69 | 186.69 | 2.97% | 77,680 |
| Sep 22, 2025 | 176.30 | 184.05 | 176.30 | 181.31 | 181.31 | 2.84% | 91,410 |
| Sep 19, 2025 | 176.83 | 177.47 | 175.33 | 176.30 | 176.30 | -1.33% | 37,776 |
| Sep 18, 2025 | 169.44 | 179.30 | 169.30 | 178.68 | 178.68 | 2.36% | 79,809 |
| Sep 17, 2025 | 174.50 | 175.28 | 172.50 | 174.56 | 174.56 | 0.47% | 17,854 |
| Sep 16, 2025 | 175.70 | 176.70 | 172.77 | 173.74 | 173.74 | 0.21% | 20,437 |
| Sep 15, 2025 | 173.60 | 175.08 | 172.10 | 173.38 | 173.38 | -0.13% | 120,478 |
| Sep 12, 2025 | 175.76 | 175.76 | 173.10 | 173.60 | 173.17 | -0.24% | 27,279 |
| Sep 11, 2025 | 176.00 | 176.50 | 173.99 | 174.01 | 173.58 | -1.30% | 27,594 |
| Sep 10, 2025 | 174.70 | 178.62 | 174.51 | 176.30 | 175.87 | 3.29% | 64,814 |
| Sep 9, 2025 | 167.15 | 172.80 | 167.15 | 170.69 | 170.27 | 1.93% | 59,535 |
| Sep 8, 2025 | 165.00 | 167.93 | 164.00 | 167.45 | 167.04 | 1.46% | 43,141 |
| Sep 5, 2025 | 160.30 | 165.40 | 160.30 | 165.04 | 164.63 | 3.47% | 46,684 |
| Sep 4, 2025 | 158.06 | 160.08 | 157.20 | 159.51 | 159.12 | 0.92% | 27,248 |
| Sep 3, 2025 | 158.05 | 158.26 | 155.89 | 158.05 | 157.66 | 1.00% | 29,726 |
| Sep 2, 2025 | 154.95 | 156.80 | 152.60 | 156.48 | 156.10 | -0.62% | 37,167 |
| Sep 1, 2025 | 157.50 | 158.99 | 156.00 | 157.45 | 157.06 | -0.22% | 14,255 |
| Aug 29, 2025 | 161.24 | 161.24 | 156.26 | 157.80 | 157.41 | -2.13% | 29,644 |
| Aug 28, 2025 | 160.00 | 163.25 | 159.69 | 161.24 | 160.84 | -0.19% | 35,786 |
| Aug 27, 2025 | 162.00 | 162.26 | 160.48 | 161.55 | 161.15 | -0.41% | 68,031 |
| Aug 26, 2025 | 159.80 | 162.31 | 159.72 | 162.22 | 161.82 | 1.51% | 16,698 |
| Aug 25, 2025 | 159.31 | 160.58 | 157.91 | 159.80 | 159.41 | 0.83% | 64,340 |
| Aug 22, 2025 | 156.04 | 159.00 | 154.69 | 158.48 | 158.09 | 1.56% | 75,293 |
| Aug 21, 2025 | 154.97 | 157.85 | 154.97 | 156.04 | 155.66 | 0.04% | 16,220 |
| Aug 20, 2025 | 158.35 | 158.35 | 153.09 | 155.98 | 155.60 | -3.14% | 38,081 |
| Aug 19, 2025 | 163.69 | 164.79 | 160.20 | 161.03 | 160.63 | -1.63% | 13,385 |
| Aug 18, 2025 | 161.50 | 164.09 | 161.45 | 163.69 | 163.29 | 2.03% | 26,992 |
| Aug 15, 2025 | 163.11 | 163.11 | 160.00 | 160.43 | 160.04 | -1.64% | 23,054 |
| Aug 14, 2025 | 161.99 | 163.12 | 160.45 | 163.11 | 162.71 | 0.17% | 16,312 |
| Aug 13, 2025 | 165.63 | 166.32 | 162.00 | 162.84 | 162.44 | -0.59% | 22,272 |
| Aug 12, 2025 | 164.66 | 165.36 | 163.40 | 163.80 | 163.40 | -0.52% | 24,158 |
| Aug 11, 2025 | 165.13 | 166.83 | 164.66 | 164.66 | 164.25 | 0.72% | 22,288 |
| Aug 8, 2025 | 165.20 | 165.24 | 162.00 | 163.49 | 163.09 | -0.37% | 17,951 |
| Aug 7, 2025 | 165.75 | 169.10 | 163.84 | 164.10 | 163.70 | 3.79% | 48,199 |
| Aug 6, 2025 | 159.30 | 159.30 | 156.53 | 158.11 | 157.72 | -1.45% | 50,904 |
| Aug 5, 2025 | 164.50 | 164.50 | 158.56 | 160.43 | 160.04 | -2.30% | 48,855 |
| Aug 4, 2025 | 162.74 | 164.50 | 162.65 | 164.20 | 163.80 | 1.03% | 19,605 |
| Aug 1, 2025 | 168.39 | 168.39 | 160.37 | 162.53 | 162.13 | -4.39% | 65,550 |
| Jul 31, 2025 | 171.65 | 173.64 | 168.45 | 170.00 | 169.58 | -0.35% | 34,891 |
| Jul 30, 2025 | 169.40 | 171.40 | 168.39 | 170.59 | 170.17 | 0.98% | 24,759 |
| Jul 29, 2025 | 169.00 | 170.34 | 167.40 | 168.93 | 168.51 | -0.13% | 65,337 |
| Jul 28, 2025 | 170.00 | 170.29 | 168.50 | 169.15 | 168.73 | -0.79% | 32,708 |
| Jul 25, 2025 | 166.99 | 171.25 | 166.30 | 170.50 | 170.08 | 2.10% | 19,555 |
| Jul 24, 2025 | 166.88 | 167.00 | 164.57 | 167.00 | 166.59 | 0.78% | 13,095 |
| Jul 23, 2025 | 164.83 | 165.80 | 163.40 | 165.70 | 165.29 | 1.59% | 20,750 |
| Jul 22, 2025 | 166.50 | 166.50 | 161.41 | 163.10 | 162.70 | -1.45% | 24,818 |
| Jul 21, 2025 | 167.40 | 168.64 | 165.50 | 165.50 | 165.09 | -1.27% | 23,104 |
| Jul 18, 2025 | 171.65 | 171.65 | 165.30 | 167.63 | 167.22 | -2.34% | 73,889 |
| Jul 17, 2025 | 171.90 | 172.97 | 168.45 | 171.65 | 171.23 | 4.03% | 51,263 |