Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil
· Delayed Price · Currency is BRL 233.00
-1.46 (-0.62%)
Last updated: Mar 5, 2026, 5:54 PM GMT-3
BVMF:TSMC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 233.15 | 235.38 | 226.06 | 233.00 | 233.00 | -0.62% | 123,797 |
| Mar 4, 2026 | 234.90 | 235.98 | 231.08 | 234.46 | 234.46 | 1.26% | 72,216 |
| Mar 3, 2026 | 232.40 | 234.21 | 228.77 | 231.54 | 231.54 | -2.51% | 159,611 |
| Mar 2, 2026 | 236.93 | 242.17 | 235.79 | 237.49 | 237.49 | -0.90% | 78,178 |
| Feb 27, 2026 | 240.00 | 242.12 | 237.61 | 239.65 | 239.65 | -1.11% | 95,377 |
| Feb 26, 2026 | 250.00 | 250.65 | 238.48 | 242.35 | 242.35 | -2.92% | 82,830 |
| Feb 25, 2026 | 250.51 | 252.34 | 247.41 | 249.64 | 249.64 | 0.10% | 58,415 |
| Feb 24, 2026 | 245.35 | 250.35 | 242.85 | 249.40 | 249.40 | 4.09% | 84,787 |
| Feb 23, 2026 | 238.00 | 240.21 | 236.00 | 239.61 | 239.61 | -0.58% | 38,530 |
| Feb 20, 2026 | 235.41 | 241.00 | 233.55 | 241.00 | 241.00 | 2.37% | 42,241 |
| Feb 19, 2026 | 236.51 | 237.52 | 233.60 | 235.41 | 235.41 | -0.43% | 49,326 |
| Feb 18, 2026 | 239.20 | 240.81 | 236.39 | 236.42 | 236.42 | -1.16% | 30,698 |
| Feb 13, 2026 | 240.20 | 242.52 | 236.82 | 239.20 | 239.20 | -1.07% | 39,388 |
| Feb 12, 2026 | 246.00 | 246.94 | 237.00 | 241.79 | 241.79 | 0.04% | 112,687 |
| Feb 11, 2026 | 235.01 | 246.18 | 235.01 | 241.69 | 241.69 | 2.85% | 126,520 |
| Feb 10, 2026 | 236.00 | 237.51 | 232.17 | 235.00 | 235.00 | 1.53% | 90,700 |
| Feb 9, 2026 | 226.45 | 233.46 | 226.45 | 231.45 | 231.45 | 2.19% | 113,462 |
| Feb 6, 2026 | 219.99 | 228.39 | 219.70 | 226.50 | 226.50 | 4.71% | 81,425 |
| Feb 5, 2026 | 213.82 | 220.15 | 210.05 | 216.31 | 216.31 | 0.89% | 130,970 |
| Feb 4, 2026 | 220.71 | 221.79 | 210.16 | 214.40 | 214.40 | -2.28% | 69,309 |
| Feb 3, 2026 | 226.00 | 226.15 | 216.50 | 219.40 | 219.40 | -3.05% | 79,354 |
| Feb 2, 2026 | 216.00 | 226.30 | 215.90 | 226.30 | 226.30 | 3.70% | 51,851 |
| Jan 30, 2026 | 218.40 | 221.52 | 216.64 | 218.23 | 218.23 | -0.79% | 43,455 |
| Jan 29, 2026 | 220.19 | 222.41 | 214.44 | 219.96 | 219.96 | -0.96% | 68,763 |
| Jan 28, 2026 | 223.50 | 224.33 | 220.50 | 222.10 | 222.10 | 1.14% | 51,199 |
| Jan 27, 2026 | 222.00 | 222.99 | 219.41 | 219.60 | 219.60 | 0.10% | 110,189 |
| Jan 26, 2026 | 222.32 | 222.32 | 218.18 | 219.39 | 219.39 | -0.95% | 69,069 |
| Jan 23, 2026 | 219.68 | 222.80 | 218.89 | 221.50 | 221.50 | 1.84% | 78,829 |
| Jan 22, 2026 | 219.28 | 222.88 | 216.75 | 217.50 | 217.50 | 0.23% | 87,344 |
| Jan 21, 2026 | 223.57 | 224.00 | 217.00 | 217.00 | 217.00 | -1.97% | 195,019 |
| Jan 20, 2026 | 230.00 | 230.66 | 220.40 | 221.35 | 221.35 | -3.73% | 108,916 |
| Jan 19, 2026 | 230.50 | 233.02 | 227.29 | 229.92 | 229.92 | -0.03% | 18,583 |
| Jan 16, 2026 | 231.70 | 235.80 | 229.50 | 230.00 | 230.00 | 0.03% | 84,869 |
| Jan 15, 2026 | 230.00 | 236.24 | 228.07 | 229.92 | 229.92 | 5.05% | 97,871 |
| Jan 14, 2026 | 221.00 | 222.77 | 218.87 | 218.87 | 218.87 | -1.41% | 59,719 |
| Jan 13, 2026 | 223.43 | 226.03 | 222.00 | 222.00 | 222.00 | -0.64% | 56,684 |
| Jan 12, 2026 | 215.71 | 224.07 | 215.71 | 223.43 | 223.43 | 2.96% | 64,223 |
| Jan 9, 2026 | 215.00 | 217.99 | 213.80 | 217.00 | 217.00 | 1.09% | 168,660 |
| Jan 8, 2026 | 217.15 | 218.81 | 213.13 | 214.65 | 214.65 | -0.16% | 25,923 |
| Jan 7, 2026 | 219.00 | 219.85 | 214.80 | 215.00 | 215.00 | -1.83% | 31,554 |
| Jan 6, 2026 | 221.89 | 223.48 | 218.20 | 219.00 | 219.00 | -0.31% | 47,738 |
| Jan 5, 2026 | 222.35 | 224.83 | 217.80 | 219.68 | 219.68 | 0.23% | 101,715 |
| Jan 2, 2026 | 210.00 | 219.17 | 209.99 | 219.17 | 219.17 | 6.65% | 78,551 |
| Dec 30, 2025 | 209.99 | 209.99 | 205.50 | 205.50 | 205.50 | -2.42% | 8,753 |
| Dec 29, 2025 | 209.69 | 212.13 | 208.56 | 210.60 | 210.60 | 1.51% | 30,227 |
| Dec 26, 2025 | 208.27 | 210.52 | 206.86 | 207.47 | 207.47 | 0.62% | 32,170 |
| Dec 23, 2025 | 205.34 | 206.51 | 203.19 | 206.20 | 206.20 | 1.00% | 29,843 |
| Dec 22, 2025 | 203.03 | 205.85 | 202.15 | 204.16 | 204.16 | 1.57% | 35,817 |
| Dec 19, 2025 | 199.00 | 201.58 | 196.02 | 201.01 | 201.01 | 2.36% | 74,709 |
| Dec 18, 2025 | 195.39 | 198.19 | 194.69 | 196.38 | 196.38 | 2.69% | 82,200 |
| Dec 17, 2025 | 198.00 | 199.06 | 189.86 | 191.23 | 191.23 | -2.02% | 84,878 |
| Dec 16, 2025 | 194.58 | 196.74 | 193.46 | 195.18 | 195.18 | 0.31% | 48,012 |
| Dec 15, 2025 | 198.40 | 199.99 | 194.58 | 194.58 | 194.58 | -1.02% | 23,378 |
| Dec 12, 2025 | 206.50 | 206.81 | 196.59 | 196.59 | 196.59 | -4.61% | 69,069 |
| Dec 11, 2025 | 209.55 | 209.55 | 202.80 | 206.10 | 206.10 | -2.83% | 51,355 |
| Dec 10, 2025 | 207.80 | 213.99 | 206.26 | 212.10 | 212.10 | 2.08% | 30,710 |
| Dec 9, 2025 | 205.00 | 207.77 | 204.29 | 207.77 | 207.36 | 1.73% | 82,633 |
| Dec 8, 2025 | 200.70 | 204.96 | 200.69 | 204.23 | 203.83 | 1.78% | 19,604 |
| Dec 5, 2025 | 196.00 | 202.52 | 195.77 | 200.65 | 200.26 | 3.22% | 30,417 |
| Dec 4, 2025 | 196.00 | 196.00 | 192.15 | 194.40 | 194.02 | -1.03% | 15,335 |
| Dec 3, 2025 | 197.88 | 197.88 | 190.00 | 196.42 | 196.03 | 1.02% | 21,477 |
| Dec 2, 2025 | 195.50 | 196.24 | 193.45 | 194.43 | 194.05 | 0.69% | 20,608 |
| Dec 1, 2025 | 194.34 | 194.84 | 191.14 | 193.09 | 192.71 | -0.64% | 29,935 |
| Nov 28, 2025 | 195.75 | 195.92 | 192.78 | 194.34 | 193.96 | -1.74% | 43,335 |
| Nov 27, 2025 | 195.00 | 198.02 | 195.00 | 197.79 | 197.40 | 1.91% | 22,431 |
| Nov 26, 2025 | 192.75 | 196.20 | 192.75 | 194.08 | 193.70 | 1.12% | 83,142 |
| Nov 25, 2025 | 190.02 | 192.30 | 184.68 | 191.93 | 191.55 | -0.19% | 140,809 |
| Nov 24, 2025 | 185.00 | 192.30 | 183.74 | 192.30 | 191.92 | 3.43% | 77,656 |
| Nov 21, 2025 | 185.20 | 187.93 | 180.81 | 185.93 | 185.57 | -0.80% | 60,990 |
| Nov 19, 2025 | 185.00 | 189.28 | 184.44 | 187.42 | 187.05 | 1.04% | 47,620 |
| Nov 18, 2025 | 185.20 | 186.09 | 182.19 | 185.49 | 185.13 | -1.08% | 53,587 |
| Nov 17, 2025 | 188.78 | 190.12 | 186.35 | 187.51 | 187.14 | -0.18% | 61,419 |
| Nov 14, 2025 | 182.68 | 189.37 | 181.17 | 187.85 | 187.48 | 0.11% | 88,281 |
| Nov 13, 2025 | 190.85 | 191.42 | 184.90 | 187.65 | 187.28 | -2.53% | 85,326 |
| Nov 12, 2025 | 193.70 | 195.29 | 191.56 | 192.53 | 192.15 | 0.43% | 51,867 |
| Nov 11, 2025 | 194.90 | 194.90 | 190.85 | 191.71 | 191.33 | -1.74% | 44,234 |
| Nov 10, 2025 | 194.38 | 197.50 | 194.28 | 195.10 | 194.72 | 2.04% | 54,412 |
| Nov 7, 2025 | 192.02 | 192.78 | 185.36 | 191.20 | 190.82 | -0.58% | 102,221 |
| Nov 6, 2025 | 197.72 | 197.97 | 192.32 | 192.32 | 191.94 | -2.73% | 63,483 |
| Nov 5, 2025 | 198.88 | 200.05 | 195.99 | 197.72 | 197.33 | -0.57% | 61,198 |
| Nov 4, 2025 | 203.15 | 203.59 | 198.69 | 198.86 | 198.47 | -2.62% | 104,993 |
| Nov 3, 2025 | 202.72 | 207.84 | 201.80 | 204.20 | 203.80 | 0.97% | 77,799 |
| Oct 31, 2025 | 205.20 | 206.52 | 199.75 | 202.24 | 201.84 | -1.10% | 37,573 |
| Oct 30, 2025 | 203.98 | 206.99 | 202.70 | 204.48 | 204.08 | 0.04% | 40,145 |
| Oct 29, 2025 | 203.01 | 205.70 | 202.00 | 204.40 | 204.00 | 0.94% | 35,681 |
| Oct 28, 2025 | 201.99 | 202.65 | 199.14 | 202.50 | 202.10 | 1.17% | 49,886 |
| Oct 27, 2025 | 200.50 | 201.58 | 197.85 | 200.16 | 199.77 | 0.83% | 102,846 |
| Oct 24, 2025 | 197.62 | 200.20 | 197.62 | 198.51 | 198.12 | 1.06% | 107,137 |
| Oct 23, 2025 | 195.59 | 197.95 | 194.37 | 196.42 | 196.03 | 0.73% | 121,315 |
| Oct 22, 2025 | 197.85 | 198.97 | 192.18 | 195.00 | 194.62 | -2.12% | 119,951 |
| Oct 21, 2025 | 202.00 | 202.00 | 197.94 | 199.22 | 198.83 | -0.59% | 58,679 |
| Oct 20, 2025 | 202.45 | 204.34 | 199.73 | 200.40 | 200.01 | 0.38% | 70,093 |
| Oct 17, 2025 | 202.50 | 206.08 | 199.65 | 199.65 | 199.26 | -2.38% | 84,852 |
| Oct 16, 2025 | 212.51 | 212.68 | 202.45 | 204.51 | 204.11 | -2.20% | 137,767 |
| Oct 15, 2025 | 210.55 | 210.55 | 205.00 | 209.12 | 208.71 | 3.27% | 94,218 |
| Oct 14, 2025 | 203.50 | 205.98 | 200.54 | 202.50 | 202.10 | -1.94% | 90,761 |
| Oct 13, 2025 | 200.40 | 207.49 | 200.00 | 206.51 | 206.10 | 6.46% | 96,039 |
| Oct 10, 2025 | 200.13 | 203.76 | 192.88 | 193.97 | 193.59 | -3.45% | 259,969 |
| Oct 9, 2025 | 204.00 | 204.00 | 199.75 | 200.90 | 200.51 | -1.38% | 34,172 |
| Oct 8, 2025 | 198.00 | 204.67 | 196.02 | 203.72 | 203.32 | 3.09% | 47,484 |