São Paulo - Delayed Quote BRL

Taiwan Semiconductor Manufacturing Company Limited (TSMC34.SA)

125.09
+1.58
+(1.28%)
As of 1:48:35 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 9, 2025126.68127.50124.86125.09125.099,141
May 8, 2025125.00125.94123.45123.51123.5134,523
May 7, 2025124.23126.19122.96124.13124.1344,477
May 6, 2025123.90124.72122.51122.99122.9916,909
May 5, 2025126.85127.21124.53126.13126.1328,292
May 2, 2025124.50127.66124.38125.58125.58143,641
Apr 30, 2025116.21118.50114.50118.50118.5017,419
Apr 29, 2025115.78117.00115.25115.87115.8731,468
Apr 28, 2025117.00117.00113.82114.62114.6237,553
Apr 25, 2025115.82117.52114.69117.50117.5025,217
Apr 24, 2025113.49116.70112.15115.58115.5853,021
Apr 23, 2025112.50114.00111.23112.57112.5753,529
Apr 22, 2025108.77109.30106.47107.56107.5626,664
Apr 17, 2025114.25115.30110.00110.00110.0063,816
Apr 16, 2025112.00112.64109.05110.08110.0856,789
Apr 15, 2025114.14116.64114.13116.35116.3525,427
Apr 14, 2025116.59116.92113.18113.54113.5463,402
Apr 11, 2025113.79115.97113.12114.59114.5987,145
Apr 10, 2025115.00115.80109.42110.10110.1058,008
Apr 9, 2025106.44117.05104.70116.15116.15356,756
Apr 8, 2025110.20112.85104.10105.38105.38165,130
Apr 7, 2025100.70110.5598.82106.37106.37235,071
Apr 4, 2025108.00109.02105.19107.09107.09147,818
Apr 3, 2025113.00113.63110.84111.69111.69146,271
Apr 2, 2025118.56122.33117.43122.04122.0419,639
Apr 1, 2025116.60120.20116.60119.21119.2158,275
Mar 31, 2025116.70118.60114.82117.70117.7053,820
Mar 28, 2025121.88121.88118.38118.70118.7045,113
Mar 27, 2025122.95123.55120.15120.55120.5560,505
Mar 26, 2025129.39129.39123.06123.42123.4247,559
Mar 25, 2025130.30130.63127.73128.36128.3617,079
Mar 24, 2025128.73131.10128.73130.30130.3040,081
Mar 21, 2025125.40126.63124.28126.63126.6324,150
Mar 20, 2025123.31127.99123.07126.49126.4948,108
Mar 19, 2025120.32126.88120.27123.31123.3123,721
Mar 18, 2025124.60125.05121.02122.20122.2036,591
Mar 17, 2025 0.395485 Dividend
Mar 17, 2025125.30129.99123.43125.00125.0022,016
Mar 14, 2025125.50129.97123.14124.05123.6526,254
Mar 13, 2025128.17132.00123.50124.55124.1519,640
Mar 12, 2025126.56129.52126.56128.44128.0333,102
Mar 11, 2025124.66125.76122.58124.40124.00117,775
Mar 10, 2025126.45126.48122.31124.98124.5837,031
Mar 7, 2025128.70129.41123.98127.80127.3966,944
Mar 6, 2025129.49130.64126.80128.70128.29107,521
Mar 5, 2025132.34133.90131.65132.40131.9855,036
Feb 28, 2025132.25133.20128.50132.34131.9234,812
Feb 27, 2025141.16142.40132.72132.90132.4843,089
Feb 26, 2025136.95141.98136.95141.98141.5337,629
Feb 25, 2025138.11139.43135.18136.91136.4725,848
Feb 24, 2025141.74142.02137.30138.11137.678,694
Feb 21, 2025143.47144.10140.21141.71141.2629,738
Feb 20, 2025142.01144.00140.90142.04141.5930,712
Feb 19, 2025144.22144.87142.22143.25142.7921,133
Feb 18, 2025145.00146.72142.39143.40142.9464,006
Feb 17, 2025146.00146.00144.00144.00143.548,235
Feb 14, 2025143.00146.63141.30144.55144.0956,492
Feb 13, 2025149.59149.59144.11144.80144.3453,568
Feb 12, 2025152.70152.70145.72148.00147.5332,975
Feb 11, 2025149.99151.18147.70151.18150.7037,451
Feb 10, 2025150.82151.83149.00149.24148.7610,030
Feb 7, 2025152.33152.95148.01149.55149.0726,975
Feb 6, 2025150.00151.70149.19151.57151.0925,816
Feb 5, 2025147.30152.00147.30151.38150.9037,066
Feb 4, 2025148.50149.51146.26147.30146.8326,590
Feb 3, 2025147.69149.40144.80144.80144.3435,442
Jan 31, 2025153.98156.63151.50152.95152.4622,418
Jan 30, 2025150.08153.99150.08152.30151.8144,736
Jan 29, 2025149.50151.00146.63147.21146.74122,182
Jan 28, 2025144.07147.94141.32146.95146.48298,454
Jan 27, 2025147.80153.04138.51140.00139.55329,318
Jan 24, 2025165.89167.50162.80163.27162.7527,042
Jan 23, 2025166.83166.83163.02165.90165.3736,744
Jan 22, 2025166.00166.85163.90165.17164.6430,703
Jan 21, 2025162.35166.05160.04164.35163.8366,609
Jan 20, 2025159.99162.54159.99160.98160.4714,500
Jan 17, 2025162.94164.08159.98159.98159.4744,286
Jan 16, 2025162.00167.10162.00162.94162.4260,737
Jan 15, 2025151.38155.80150.24155.35154.8562,372
Jan 14, 2025155.00155.69150.10152.80152.3130,435
Jan 13, 2025155.18155.38152.22152.90152.4161,711
Jan 10, 2025158.00160.08154.95158.57158.0641,566
Jan 9, 2025161.00161.00152.65156.64156.1449,408
Jan 8, 2025160.49162.54157.54158.64158.1328,175
Jan 7, 2025168.92168.92160.60161.72161.2062,946
Jan 6, 2025165.00169.72164.00167.24166.7147,165
Jan 3, 2025156.70160.90155.08159.18158.6752,990
Jan 2, 2025154.50157.44152.65155.06154.5744,824
Dec 30, 2024155.31156.15153.13154.50154.0130,588
Dec 27, 2024157.99158.75154.35155.57155.0728,541
Dec 26, 2024162.00162.00156.07156.07155.5738,913
Dec 23, 2024153.30161.13152.93159.00158.4981,347
Dec 20, 2024146.00150.24144.60149.95149.4732,114
Dec 19, 2024154.88155.71148.75150.10149.6245,350
Dec 18, 2024155.00158.84153.35154.50154.0175,167
Dec 17, 2024155.00156.29152.00152.71152.2274,962
Dec 16, 2024153.30155.99152.22155.99155.4948,121
Dec 13, 2024147.00152.40147.00152.08151.6073,490
Dec 12, 2024143.67145.60142.91142.91142.4526,630
Dec 11, 2024145.60152.99144.20145.40144.9434,961
Dec 10, 2024150.00151.21143.63145.60145.1462,041
Dec 9, 2024153.38153.46150.45151.99151.5133,744
Dec 6, 2024151.50154.00151.37153.38152.8937,965
Dec 5, 2024152.21153.72149.66153.00152.5151,220
Dec 4, 2024151.68152.65150.20152.58152.0941,733
Dec 3, 2024147.90150.51146.42150.51150.0345,795
Dec 2, 2024140.50148.10140.50148.10147.63109,340
Nov 29, 2024136.01140.79136.01138.91138.4748,281
Nov 28, 2024134.74135.49134.39135.30134.8712,461
Nov 27, 2024134.00134.75130.60134.75134.3241,221
Nov 26, 2024134.50135.09132.44135.09134.6635,325
Nov 25, 2024136.54136.55133.07133.80133.3760,783
Nov 22, 2024139.89140.80137.62138.35137.9134,352
Nov 21, 2024137.19139.77135.38138.19137.7561,894
Nov 19, 2024136.51137.87135.81137.20136.7642,141
Nov 18, 2024134.00135.15131.97135.15134.7235,905
Nov 14, 2024135.92139.30135.92137.00136.56209,425
Nov 13, 2024139.61139.72135.50135.92135.4935,173
Nov 12, 2024138.00140.19137.01138.22137.7841,785
Nov 11, 2024144.47144.68138.19138.70138.2692,073
Nov 8, 2024145.00148.30144.26144.47144.0152,015
Nov 7, 2024139.21144.40138.41143.90143.44238,616
Nov 6, 2024139.67140.00135.02137.75137.31212,442
Nov 5, 2024137.93143.65137.93139.65139.2061,329
Nov 4, 2024141.50141.98136.55136.55136.1144,749
Nov 1, 2024139.65143.64139.47140.62140.1785,737
Oct 31, 2024139.72139.72135.54138.08137.6443,551
Oct 30, 2024140.59140.96139.34140.00139.5535,229
Oct 29, 2024140.00143.14138.19142.03141.5870,546
Oct 28, 2024143.68143.68138.84138.84138.40158,679
Oct 25, 2024142.20146.18142.20146.18145.7137,390
Oct 24, 2024142.80143.54140.40140.75140.3054,802
Oct 23, 2024140.50145.45140.25142.75142.2967,440
Oct 22, 2024143.00143.00140.30141.35140.9096,289
Oct 21, 2024143.65145.20142.50143.32142.86101,896
Oct 18, 2024145.71145.71142.87143.65143.19190,732
Oct 17, 2024144.61150.70143.30146.10145.63418,075
Oct 16, 2024134.16135.30131.71131.71131.29127,401
Oct 15, 2024135.51136.60130.62132.69132.27187,848
Oct 14, 2024135.00135.92133.61134.68134.2578,514
Oct 11, 2024131.30134.64131.08133.31132.8873,774
Oct 10, 2024130.49130.55128.87130.10129.6922,750
Oct 9, 2024130.00131.00126.83130.33129.9136,763
Oct 8, 2024128.45129.10127.71129.10128.6956,660
Oct 7, 2024123.49126.78122.66126.78126.3848,325
Oct 4, 2024124.61124.70121.56123.21122.8229,956
Oct 3, 2024120.23123.80119.25123.21122.8251,095
Oct 2, 2024117.42120.29115.90120.10119.7234,529
Oct 1, 2024118.75119.58116.55117.43117.0650,721
Sep 30, 2024117.91120.77117.17118.04117.6641,185
Sep 27, 2024126.21126.22120.47120.59120.2160,667
Sep 26, 2024127.90128.63125.04127.33126.92160,665
Sep 25, 2024124.35125.97123.90124.97124.5745,835
Sep 24, 2024122.00124.66120.80124.07123.6740,163
Sep 23, 2024121.41121.81120.33120.60120.2221,494
Sep 20, 2024120.33121.15118.93120.20119.8230,347
Sep 19, 2024117.41120.71117.19119.70119.3293,250
Sep 18, 2024115.09116.40113.89113.89113.5327,002
Sep 17, 2024116.14117.04114.04114.46114.1018,352
Sep 16, 2024118.89118.89114.99116.40116.0385,916
Sep 13, 2024120.90121.80119.36119.78119.4032,046
Sep 12, 2024119.75121.91119.59120.01119.6367,701
Sep 11, 2024 0.344375 Dividend
Sep 11, 2024115.70121.75113.24119.33118.9533,752
Sep 10, 2024113.09114.74111.77114.34113.6330,289
Sep 9, 2024112.30114.30112.16113.09112.3955,141
Sep 6, 2024113.71114.73109.18110.63109.95106,732
Sep 5, 2024112.75115.38112.52113.58112.8828,238
Sep 4, 2024111.80115.12111.16114.05113.3471,850
Sep 3, 2024117.88118.02112.80112.85112.15138,112
Sep 2, 2024117.77119.99117.77118.50117.7731,983
Aug 30, 2024120.15121.80118.78119.71118.9751,411
Aug 29, 2024117.35122.15117.35118.85118.1178,767
Aug 28, 2024118.18119.35115.05117.80117.0731,095
Aug 27, 2024115.90117.50113.63117.06116.3498,573
Aug 26, 2024116.82117.40115.21115.96115.2452,192
Aug 23, 2024118.00119.80116.55116.82116.1031,815
Aug 22, 2024118.81120.39116.00116.28115.5671,055
Aug 21, 2024116.90118.31116.42117.50116.7752,582
Aug 20, 2024118.79119.29116.20118.31117.5854,740
Aug 19, 2024118.75119.50116.28118.79118.0579,229
Aug 16, 2024118.99119.71117.61119.26118.5222,316
Aug 15, 2024116.48120.39116.48119.53118.7973,230
Aug 14, 2024117.00117.80113.89115.75115.0344,476
Aug 13, 2024115.71117.60114.20117.50116.7766,576
Aug 12, 2024114.33116.46113.80114.80114.0944,316
Aug 9, 2024115.55116.80112.74115.05114.3480,385
Aug 8, 2024112.00115.02109.73115.02114.31102,789
Aug 7, 2024113.11113.84109.09109.30108.62248,748
Aug 6, 2024106.00111.20104.65109.77109.09162,228
Aug 5, 202497.14107.3596.44105.04104.39302,607
Aug 2, 2024107.96110.20105.34107.50106.83131,203
Aug 1, 2024117.70118.25112.35113.99113.2848,065
Jul 31, 2024115.51118.03114.70118.03117.3091,201
Jul 30, 2024113.40113.97107.59107.59106.9292,079
Jul 29, 2024115.01115.65112.13112.13111.4445,697
Jul 26, 2024113.61116.00112.27114.51113.8044,382
Jul 25, 2024111.70114.95107.64112.67111.9796,748
Jul 24, 2024117.30117.33112.90112.93112.23110,229
Jul 23, 2024118.81119.48117.20118.63117.9035,442
Jul 22, 2024115.50118.81114.81117.51116.7872,674
Jul 19, 2024119.52119.52114.72115.01114.3055,509
Jul 18, 2024121.50123.62114.20119.52118.78268,643
Jul 17, 2024119.98120.74116.90117.50116.77278,623
Jul 16, 2024127.39128.39125.56126.90126.1166,330
Jul 15, 2024128.50129.80125.50125.81125.0374,350
Jul 12, 2024125.20129.50124.75126.60125.8277,613
Jul 11, 2024130.00131.21124.40124.95124.18143,469
Jul 10, 2024126.92129.61126.00129.61128.81116,218
Jul 9, 2024128.85128.85123.88125.29124.5185,916
Jul 8, 2024129.01132.29126.90127.76126.97103,869
Jul 5, 2024127.98127.98125.36125.36124.58132,505
Jul 4, 2024127.75129.79127.70128.49127.6927,978
Jul 3, 2024125.26127.50124.30127.49126.70108,081
Jul 2, 2024121.41125.20120.70124.51123.7448,343
Jul 1, 2024122.15122.69119.11121.41120.6652,536
Jun 28, 2024119.01123.30119.01121.21120.4657,241
Jun 27, 2024119.40121.00117.97118.00117.2734,603
Jun 26, 2024118.01119.79117.29118.40117.6754,612
Jun 25, 2024115.00117.67114.60117.44116.7163,571
Jun 24, 2024116.00116.00109.69113.40112.7099,544
Jun 21, 2024118.49120.86117.17118.56117.8345,622
Jun 20, 2024124.00124.94118.30119.72118.98261,161
Jun 19, 2024124.03124.97123.45124.35123.5859,506
Jun 18, 2024121.85125.50121.21122.61121.85227,288
Jun 17, 2024120.07121.36117.53120.18119.4472,309
Jun 14, 2024116.75117.00114.73115.37114.6674,657
Jun 13, 2024118.78118.98115.44116.75116.03149,242
Jun 12, 2024 0.290703 Dividend
Jun 12, 2024114.70119.99113.60116.80116.0839,476
Jun 11, 2024112.75114.00107.51111.35110.3775,019
Jun 10, 2024110.21113.69109.30112.30111.3148,832
Jun 7, 2024107.33109.99106.07109.99109.0251,366
Jun 6, 2024109.24109.50105.60106.97106.0369,994
Jun 5, 2024103.10108.22103.10107.64106.69164,359
Jun 4, 2024101.00101.3199.50100.4099.52203,882
Jun 3, 2024100.23103.4599.73101.44100.5553,859
May 31, 202499.9999.9996.9999.4098.5382,030
May 29, 2024101.60101.8399.70100.6099.7266,726
May 28, 2024103.71103.71101.52102.58101.68184,375
May 27, 2024103.50110.50103.50109.75108.7982,395
May 24, 2024101.61103.56100.90103.00102.1046,150
May 23, 2024103.03103.48100.51101.61100.7241,161
May 22, 2024100.50101.2099.60100.5099.6275,486
May 21, 202496.2098.5596.2098.5597.6873,858
May 20, 202496.9498.6996.9397.5796.7129,228
May 17, 202498.2098.7696.4496.9396.0841,352
May 16, 202498.6799.4097.5097.5096.6417,767
May 15, 202498.56100.4498.4099.9999.1188,449
May 14, 202494.3497.5694.0997.5696.7048,613
May 13, 202496.0596.0593.8994.1593.3264,465
May 10, 202494.2097.0094.2096.0695.22113,643
May 9, 202492.0092.4391.2091.5090.704,910

Related Tickers

NVDC34.SA NVIDIA Corporation
13.68
-0.73%
 
0981.HK SMIC
43.000
-4.76%
 
INTC Intel Corporation
20.88
-0.60%
 
MU Micron Technology, Inc.
85.06
-0.11%
 
QCOM QUALCOMM Incorporated
145.21
+0.08%
 
TXN Texas Instruments Incorporated
170.68
+3.04%
 
POET POET Technologies Inc.
4.4208
+0.02%
 
AVGO Broadcom Inc.
207.09
-0.33%
 
ARM Arm Holdings plc
116.33
-0.16%
 
ON ON Semiconductor Corporation
40.66
+2.24%