Taiwan Semiconductor Manufacturing Company Limited (BVMF:TSMC34)
Brazil
· Delayed Price · Currency is BRL 244.21
-7.30 (-2.90%)
Last updated: Apr 28, 2026, 3:55 PM GMT-3
BVMF:TSMC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 244.01 | 247.80 | 240.95 | 243.85 | - | -3.05% | 66,821 |
| Apr 27, 2026 | 255.31 | 257.19 | 249.25 | 251.51 | 251.51 | 0.61% | 64,053 |
| Apr 24, 2026 | 245.30 | 256.48 | 245.30 | 249.99 | 249.99 | 4.70% | 149,915 |
| Apr 23, 2026 | 237.71 | 240.72 | 234.61 | 238.76 | 238.76 | -1.10% | 33,929 |
| Apr 22, 2026 | 230.00 | 241.41 | 230.00 | 241.41 | 241.41 | 5.63% | 59,872 |
| Apr 20, 2026 | 229.00 | 230.66 | 227.20 | 228.54 | 228.54 | -0.88% | 29,876 |
| Apr 17, 2026 | 230.00 | 233.15 | 228.00 | 230.58 | 230.58 | 2.04% | 33,761 |
| Apr 16, 2026 | 230.50 | 232.80 | 225.50 | 225.98 | 225.98 | -3.94% | 50,290 |
| Apr 15, 2026 | 238.20 | 238.23 | 232.50 | 235.26 | 235.26 | -0.65% | 149,675 |
| Apr 14, 2026 | 234.98 | 238.23 | 232.60 | 236.79 | 236.79 | 2.64% | 91,745 |
| Apr 13, 2026 | 232.10 | 233.67 | 230.70 | 230.70 | 230.70 | -0.70% | 74,037 |
| Apr 10, 2026 | 234.10 | 237.35 | 232.21 | 232.32 | 232.32 | 0.35% | 73,540 |
| Apr 9, 2026 | 232.30 | 234.00 | 229.49 | 231.50 | 231.50 | -0.52% | 25,787 |
| Apr 8, 2026 | 233.09 | 237.30 | 229.59 | 232.71 | 232.71 | 4.82% | 224,724 |
| Apr 7, 2026 | 219.20 | 222.00 | 217.19 | 222.00 | 222.00 | 0.88% | 25,124 |
| Apr 6, 2026 | 221.61 | 221.62 | 218.92 | 220.06 | 220.06 | 0.30% | 14,673 |
| Apr 2, 2026 | 212.50 | 220.22 | 210.89 | 219.41 | 219.41 | -0.62% | 67,870 |
| Apr 1, 2026 | 222.79 | 224.98 | 219.37 | 220.77 | 220.77 | 0.81% | 122,080 |
| Mar 31, 2026 | 209.80 | 219.29 | 209.06 | 219.00 | 219.00 | 5.29% | 91,279 |
| Mar 30, 2026 | 216.52 | 216.52 | 206.31 | 208.00 | 208.00 | -2.97% | 98,516 |
| Mar 27, 2026 | 213.69 | 215.66 | 211.20 | 214.37 | 214.37 | -0.20% | 115,736 |
| Mar 26, 2026 | 225.00 | 225.00 | 214.00 | 214.80 | 214.80 | -5.25% | 56,130 |
| Mar 25, 2026 | 227.19 | 228.42 | 225.20 | 226.70 | 226.70 | 0.44% | 37,222 |
| Mar 24, 2026 | 221.49 | 226.64 | 219.94 | 225.70 | 225.70 | 1.49% | 47,582 |
| Mar 23, 2026 | 220.38 | 224.43 | 217.50 | 222.38 | 222.38 | 1.92% | 44,491 |
| Mar 20, 2026 | 220.89 | 222.35 | 216.82 | 218.19 | 218.19 | -0.89% | 35,988 |
| Mar 19, 2026 | 219.97 | 223.66 | 215.98 | 220.16 | 220.16 | -1.10% | 95,330 |
| Mar 18, 2026 | 226.10 | 226.92 | 221.83 | 222.60 | 222.60 | -1.35% | 43,584 |
| Mar 17, 2026 | 222.33 | 225.64 | 220.00 | 225.64 | 225.64 | 2.61% | 12,239 |
| Mar 16, 2026 | 226.51 | 226.98 | 219.89 | 219.89 | 219.89 | -2.38% | 20,306 |
| Mar 13, 2026 | 223.45 | 225.30 | 222.11 | 225.24 | 224.75 | 2.27% | 41,699 |
| Mar 12, 2026 | 228.00 | 228.00 | 220.01 | 220.25 | 219.77 | -3.65% | 53,142 |
| Mar 11, 2026 | 226.96 | 230.18 | 226.74 | 228.60 | 228.10 | 2.37% | 75,102 |
| Mar 10, 2026 | 225.00 | 227.48 | 223.30 | 223.30 | 222.82 | -0.29% | 31,894 |
| Mar 9, 2026 | 219.60 | 225.77 | 216.80 | 223.94 | 223.45 | 1.13% | 116,511 |
| Mar 6, 2026 | 230.22 | 230.40 | 221.21 | 221.43 | 220.95 | -4.97% | 104,920 |
| Mar 5, 2026 | 233.15 | 235.38 | 226.06 | 233.00 | 232.49 | -0.62% | 123,797 |
| Mar 4, 2026 | 234.90 | 235.98 | 231.08 | 234.46 | 233.95 | 1.26% | 72,216 |
| Mar 3, 2026 | 232.40 | 234.21 | 228.77 | 231.54 | 231.04 | -2.51% | 159,611 |
| Mar 2, 2026 | 236.93 | 242.17 | 235.79 | 237.49 | 236.98 | -0.90% | 78,178 |
| Feb 27, 2026 | 240.00 | 242.12 | 237.61 | 239.65 | 239.13 | -1.11% | 95,377 |
| Feb 26, 2026 | 250.00 | 250.65 | 238.48 | 242.35 | 241.82 | -2.92% | 82,830 |
| Feb 25, 2026 | 250.51 | 252.34 | 247.41 | 249.64 | 249.10 | 0.10% | 58,415 |
| Feb 24, 2026 | 245.35 | 250.35 | 242.85 | 249.40 | 248.86 | 4.09% | 84,787 |
| Feb 23, 2026 | 238.00 | 240.21 | 236.00 | 239.61 | 239.09 | -0.58% | 38,530 |
| Feb 20, 2026 | 235.41 | 241.00 | 233.55 | 241.00 | 240.48 | 2.37% | 42,241 |
| Feb 19, 2026 | 236.51 | 237.52 | 233.60 | 235.41 | 234.90 | -0.43% | 49,326 |
| Feb 18, 2026 | 239.20 | 240.81 | 236.39 | 236.42 | 235.91 | -1.16% | 30,698 |
| Feb 13, 2026 | 240.20 | 242.52 | 236.82 | 239.20 | 238.68 | -1.07% | 39,388 |
| Feb 12, 2026 | 246.00 | 246.94 | 237.00 | 241.79 | 241.27 | 0.04% | 112,687 |
| Feb 11, 2026 | 235.01 | 246.18 | 235.01 | 241.69 | 241.17 | 2.85% | 126,520 |
| Feb 10, 2026 | 236.00 | 237.51 | 232.17 | 235.00 | 234.49 | 1.53% | 90,700 |
| Feb 9, 2026 | 226.45 | 233.46 | 226.45 | 231.45 | 230.95 | 2.19% | 113,462 |
| Feb 6, 2026 | 219.99 | 228.39 | 219.70 | 226.50 | 226.01 | 4.71% | 81,425 |
| Feb 5, 2026 | 213.82 | 220.15 | 210.05 | 216.31 | 215.84 | 0.89% | 130,970 |
| Feb 4, 2026 | 220.71 | 221.79 | 210.16 | 214.40 | 213.94 | -2.28% | 69,309 |
| Feb 3, 2026 | 226.00 | 226.15 | 216.50 | 219.40 | 218.92 | -3.05% | 79,354 |
| Feb 2, 2026 | 216.00 | 226.30 | 215.90 | 226.30 | 225.81 | 3.70% | 51,851 |
| Jan 30, 2026 | 218.40 | 221.52 | 216.64 | 218.23 | 217.76 | -0.79% | 43,455 |
| Jan 29, 2026 | 220.19 | 222.41 | 214.44 | 219.96 | 219.48 | -0.96% | 68,763 |
| Jan 28, 2026 | 223.50 | 224.33 | 220.50 | 222.10 | 221.62 | 1.14% | 51,199 |
| Jan 27, 2026 | 222.00 | 222.99 | 219.41 | 219.60 | 219.12 | 0.10% | 110,189 |
| Jan 26, 2026 | 222.32 | 222.32 | 218.18 | 219.39 | 218.91 | -0.95% | 69,069 |
| Jan 23, 2026 | 219.68 | 222.80 | 218.89 | 221.50 | 221.02 | 1.84% | 78,829 |
| Jan 22, 2026 | 219.28 | 222.88 | 216.75 | 217.50 | 217.03 | 0.23% | 87,344 |
| Jan 21, 2026 | 223.57 | 224.00 | 217.00 | 217.00 | 216.53 | -1.97% | 195,019 |
| Jan 20, 2026 | 230.00 | 230.66 | 220.40 | 221.35 | 220.87 | -3.73% | 108,916 |
| Jan 19, 2026 | 230.50 | 233.02 | 227.29 | 229.92 | 229.42 | -0.03% | 18,583 |
| Jan 16, 2026 | 231.70 | 235.80 | 229.50 | 230.00 | 229.50 | 0.03% | 84,869 |
| Jan 15, 2026 | 230.00 | 236.24 | 228.07 | 229.92 | 229.42 | 5.05% | 97,871 |
| Jan 14, 2026 | 221.00 | 222.77 | 218.87 | 218.87 | 218.40 | -1.41% | 59,719 |
| Jan 13, 2026 | 223.43 | 226.03 | 222.00 | 222.00 | 221.52 | -0.64% | 56,684 |
| Jan 12, 2026 | 215.71 | 224.07 | 215.71 | 223.43 | 222.95 | 2.96% | 64,223 |
| Jan 9, 2026 | 215.00 | 217.99 | 213.80 | 217.00 | 216.53 | 1.09% | 168,660 |
| Jan 8, 2026 | 217.15 | 218.81 | 213.13 | 214.65 | 214.18 | -0.16% | 25,923 |
| Jan 7, 2026 | 219.00 | 219.85 | 214.80 | 215.00 | 214.53 | -1.83% | 31,554 |
| Jan 6, 2026 | 221.89 | 223.48 | 218.20 | 219.00 | 218.53 | -0.31% | 47,738 |
| Jan 5, 2026 | 222.35 | 224.83 | 217.80 | 219.68 | 219.20 | 0.23% | 101,715 |
| Jan 2, 2026 | 210.00 | 219.17 | 209.99 | 219.17 | 218.69 | 6.65% | 78,551 |
| Dec 30, 2025 | 209.99 | 209.99 | 205.50 | 205.50 | 205.05 | -2.42% | 8,753 |
| Dec 29, 2025 | 209.69 | 212.13 | 208.56 | 210.60 | 210.14 | 1.51% | 30,227 |
| Dec 26, 2025 | 208.27 | 210.52 | 206.86 | 207.47 | 207.02 | 0.62% | 32,170 |
| Dec 23, 2025 | 205.34 | 206.51 | 203.19 | 206.20 | 205.75 | 1.00% | 29,843 |
| Dec 22, 2025 | 203.03 | 205.85 | 202.15 | 204.16 | 203.72 | 1.57% | 35,817 |
| Dec 19, 2025 | 199.00 | 201.58 | 196.02 | 201.01 | 200.57 | 2.36% | 74,709 |
| Dec 18, 2025 | 195.39 | 198.19 | 194.69 | 196.38 | 195.95 | 2.69% | 82,200 |
| Dec 17, 2025 | 198.00 | 199.06 | 189.86 | 191.23 | 190.82 | -2.02% | 84,878 |
| Dec 16, 2025 | 194.58 | 196.74 | 193.46 | 195.18 | 194.76 | 0.31% | 48,012 |
| Dec 15, 2025 | 198.40 | 199.99 | 194.58 | 194.58 | 194.16 | -1.02% | 23,378 |
| Dec 12, 2025 | 206.50 | 206.81 | 196.59 | 196.59 | 196.16 | -4.61% | 69,069 |
| Dec 11, 2025 | 209.55 | 209.55 | 202.80 | 206.10 | 205.65 | -2.83% | 51,355 |
| Dec 10, 2025 | 207.80 | 213.99 | 206.26 | 212.10 | 211.64 | 2.08% | 30,710 |
| Dec 9, 2025 | 205.00 | 207.77 | 204.29 | 207.77 | 206.91 | 1.73% | 82,633 |
| Dec 8, 2025 | 200.70 | 204.96 | 200.69 | 204.23 | 203.39 | 1.78% | 19,604 |
| Dec 5, 2025 | 196.00 | 202.52 | 195.77 | 200.65 | 199.82 | 3.22% | 30,417 |
| Dec 4, 2025 | 196.00 | 196.00 | 192.15 | 194.40 | 193.60 | -1.03% | 15,335 |
| Dec 3, 2025 | 197.88 | 197.88 | 190.00 | 196.42 | 195.61 | 1.02% | 21,477 |
| Dec 2, 2025 | 195.50 | 196.24 | 193.45 | 194.43 | 193.63 | 0.69% | 20,608 |
| Dec 1, 2025 | 194.34 | 194.84 | 191.14 | 193.09 | 192.29 | -0.64% | 29,935 |
| Nov 28, 2025 | 195.75 | 195.92 | 192.78 | 194.34 | 193.54 | -1.74% | 43,335 |