São Paulo - Delayed Quote BRL

Taiwan Semiconductor Manufacturing Company Limited (TSMC34.SA)

Compare
158.57
+1.93
+(1.23%)
At close: January 10 at 6:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 158.00 160.08 154.95 158.57 158.57 41,566
Jan 9, 2025 161.00 161.00 152.65 156.64 156.64 49,408
Jan 8, 2025 160.49 162.54 157.54 158.64 158.64 28,175
Jan 7, 2025 168.92 168.92 160.60 161.72 161.72 62,946
Jan 6, 2025 165.00 169.72 164.00 167.24 167.24 47,165
Jan 3, 2025 156.70 160.90 155.08 159.18 159.18 52,990
Jan 2, 2025 154.50 157.44 152.65 155.06 155.06 44,824
Dec 30, 2024 155.31 156.15 153.13 154.50 154.50 30,588
Dec 27, 2024 157.99 158.75 154.35 155.57 155.57 28,541
Dec 26, 2024 162.00 162.00 156.07 156.07 156.07 38,913
Dec 23, 2024 153.30 161.13 152.93 159.00 159.00 81,347
Dec 20, 2024 146.00 150.24 144.60 149.95 149.95 32,114
Dec 19, 2024 154.88 155.71 148.75 150.10 150.10 45,350
Dec 18, 2024 155.00 158.84 153.35 154.50 154.50 75,167
Dec 17, 2024 155.00 156.29 152.00 152.71 152.71 74,962
Dec 16, 2024 153.30 155.99 152.22 155.99 155.99 48,121
Dec 13, 2024 147.00 152.40 147.00 152.08 152.08 73,490
Dec 12, 2024 143.67 145.60 142.91 142.91 142.91 26,630
Dec 11, 2024 0.33 Dividend
Dec 11, 2024 145.60 152.99 144.20 145.40 145.40 34,961
Dec 10, 2024 150.00 151.21 143.63 145.60 145.27 62,041
Dec 9, 2024 153.38 153.46 150.45 151.99 151.64 33,744
Dec 6, 2024 151.50 154.00 151.37 153.38 153.03 37,965
Dec 5, 2024 152.21 153.72 149.66 153.00 152.65 51,220
Dec 4, 2024 151.68 152.65 150.20 152.58 152.23 41,733
Dec 3, 2024 147.90 150.51 146.42 150.51 150.16 45,795
Dec 2, 2024 140.50 148.10 140.50 148.10 147.76 109,340
Nov 29, 2024 136.01 140.79 136.01 138.91 138.59 48,281
Nov 28, 2024 134.74 135.49 134.39 135.30 134.99 12,461
Nov 27, 2024 134.00 134.75 130.60 134.75 134.44 41,221
Nov 26, 2024 134.50 135.09 132.44 135.09 134.78 35,325
Nov 25, 2024 136.54 136.55 133.07 133.80 133.49 60,783
Nov 22, 2024 139.89 140.80 137.62 138.35 138.03 34,352
Nov 21, 2024 137.19 139.77 135.38 138.19 137.87 61,894
Nov 19, 2024 136.51 137.87 135.81 137.20 136.89 42,141
Nov 18, 2024 134.00 135.15 131.97 135.15 134.84 35,905
Nov 14, 2024 135.92 139.30 135.92 137.00 136.69 209,425
Nov 13, 2024 139.61 139.72 135.50 135.92 135.61 35,173
Nov 12, 2024 138.00 140.19 137.01 138.22 137.90 41,785
Nov 11, 2024 144.47 144.68 138.19 138.70 138.38 92,073
Nov 8, 2024 145.00 148.30 144.26 144.47 144.14 52,015
Nov 7, 2024 139.21 144.40 138.41 143.90 143.57 238,616
Nov 6, 2024 139.67 140.00 135.02 137.75 137.43 212,442
Nov 5, 2024 137.93 143.65 137.93 139.65 139.33 61,329
Nov 4, 2024 141.50 141.98 136.55 136.55 136.24 44,749
Nov 1, 2024 139.65 143.64 139.47 140.62 140.30 85,737
Oct 31, 2024 139.72 139.72 135.54 138.08 137.76 43,551
Oct 30, 2024 140.59 140.96 139.34 140.00 139.68 35,229
Oct 29, 2024 140.00 143.14 138.19 142.03 141.70 70,546
Oct 28, 2024 143.68 143.68 138.84 138.84 138.52 158,679
Oct 25, 2024 142.20 146.18 142.20 146.18 145.84 37,390
Oct 24, 2024 142.80 143.54 140.40 140.75 140.43 54,802
Oct 23, 2024 140.50 145.45 140.25 142.75 142.42 67,440
Oct 22, 2024 143.00 143.00 140.30 141.35 141.03 96,289
Oct 21, 2024 143.65 145.20 142.50 143.32 142.99 101,896
Oct 18, 2024 145.71 145.71 142.87 143.65 143.32 190,732
Oct 17, 2024 144.61 150.70 143.30 146.10 145.76 418,075
Oct 16, 2024 134.16 135.30 131.71 131.71 131.41 127,401
Oct 15, 2024 135.51 136.60 130.62 132.69 132.39 187,848
Oct 14, 2024 135.00 135.92 133.61 134.68 134.37 78,514
Oct 11, 2024 131.30 134.64 131.08 133.31 133.00 73,774
Oct 10, 2024 130.49 130.55 128.87 130.10 129.80 22,750
Oct 9, 2024 130.00 131.00 126.83 130.33 130.03 36,763
Oct 8, 2024 128.45 129.10 127.71 129.10 128.80 56,660
Oct 7, 2024 123.49 126.78 122.66 126.78 126.49 48,325
Oct 4, 2024 124.61 124.70 121.56 123.21 122.93 29,956
Oct 3, 2024 120.23 123.80 119.25 123.21 122.93 51,095
Oct 2, 2024 117.42 120.29 115.90 120.10 119.82 34,529
Oct 1, 2024 118.75 119.58 116.55 117.43 117.16 50,721
Sep 30, 2024 117.91 120.77 117.17 118.04 117.77 41,185
Sep 27, 2024 126.21 126.22 120.47 120.59 120.31 60,667
Sep 26, 2024 127.90 128.63 125.04 127.33 127.04 160,665
Sep 25, 2024 124.35 125.97 123.90 124.97 124.68 45,835
Sep 24, 2024 122.00 124.66 120.80 124.07 123.79 40,163
Sep 23, 2024 121.41 121.81 120.33 120.60 120.32 21,494
Sep 20, 2024 120.33 121.15 118.93 120.20 119.92 30,347
Sep 19, 2024 117.41 120.71 117.19 119.70 119.43 93,250
Sep 18, 2024 115.09 116.40 113.89 113.89 113.63 27,002
Sep 17, 2024 116.14 117.04 114.04 114.46 114.20 18,352
Sep 16, 2024 118.89 118.89 114.99 116.40 116.13 85,916
Sep 13, 2024 120.90 121.80 119.36 119.78 119.51 32,046
Sep 12, 2024 119.75 121.91 119.59 120.01 119.73 67,701
Sep 11, 2024 0.34 Dividend
Sep 11, 2024 115.70 121.75 113.24 119.33 119.06 33,752
Sep 10, 2024 113.09 114.74 111.77 114.34 113.73 30,289
Sep 9, 2024 112.30 114.30 112.16 113.09 112.49 55,141
Sep 6, 2024 113.71 114.73 109.18 110.63 110.04 106,732
Sep 5, 2024 112.75 115.38 112.52 113.58 112.98 28,238
Sep 4, 2024 111.80 115.12 111.16 114.05 113.45 71,850
Sep 3, 2024 117.88 118.02 112.80 112.85 112.25 138,112
Sep 2, 2024 117.77 119.99 117.77 118.50 117.87 31,983
Aug 30, 2024 120.15 121.80 118.78 119.71 119.08 51,411
Aug 29, 2024 117.35 122.15 117.35 118.85 118.22 78,767
Aug 28, 2024 118.18 119.35 115.05 117.80 117.18 31,095
Aug 27, 2024 115.90 117.50 113.63 117.06 116.44 98,573
Aug 26, 2024 116.82 117.40 115.21 115.96 115.35 52,192
Aug 23, 2024 118.00 119.80 116.55 116.82 116.20 31,815
Aug 22, 2024 118.81 120.39 116.00 116.28 115.66 71,055
Aug 21, 2024 116.90 118.31 116.42 117.50 116.88 52,582
Aug 20, 2024 118.79 119.29 116.20 118.31 117.68 54,740
Aug 19, 2024 118.75 119.50 116.28 118.79 118.16 79,229
Aug 16, 2024 118.99 119.71 117.61 119.26 118.63 22,316
Aug 15, 2024 116.48 120.39 116.48 119.53 118.90 73,230
Aug 14, 2024 117.00 117.80 113.89 115.75 115.14 44,476
Aug 13, 2024 115.71 117.60 114.20 117.50 116.88 66,576
Aug 12, 2024 114.33 116.46 113.80 114.80 114.19 44,316
Aug 9, 2024 115.55 116.80 112.74 115.05 114.44 80,385
Aug 8, 2024 112.00 115.02 109.73 115.02 114.41 102,789
Aug 7, 2024 113.11 113.84 109.09 109.30 108.72 248,748
Aug 6, 2024 106.00 111.20 104.65 109.77 109.19 162,228
Aug 5, 2024 97.14 107.35 96.44 105.04 104.48 302,607
Aug 2, 2024 107.96 110.20 105.34 107.50 106.93 131,203
Aug 1, 2024 117.70 118.25 112.35 113.99 113.39 48,065
Jul 31, 2024 115.51 118.03 114.70 118.03 117.40 91,201
Jul 30, 2024 113.40 113.97 107.59 107.59 107.02 92,079
Jul 29, 2024 115.01 115.65 112.13 112.13 111.54 45,697
Jul 26, 2024 113.61 116.00 112.27 114.51 113.90 44,382
Jul 25, 2024 111.70 114.95 107.64 112.67 112.07 96,748
Jul 24, 2024 117.30 117.33 112.90 112.93 112.33 110,229
Jul 23, 2024 118.81 119.48 117.20 118.63 118.00 35,442
Jul 22, 2024 115.50 118.81 114.81 117.51 116.89 72,674
Jul 19, 2024 119.52 119.52 114.72 115.01 114.40 55,509
Jul 18, 2024 121.50 123.62 114.20 119.52 118.89 268,643
Jul 17, 2024 119.98 120.74 116.90 117.50 116.88 278,623
Jul 16, 2024 127.39 128.39 125.56 126.90 126.23 66,330
Jul 15, 2024 128.50 129.80 125.50 125.81 125.14 74,350
Jul 12, 2024 125.20 129.50 124.75 126.60 125.93 77,613
Jul 11, 2024 130.00 131.21 124.40 124.95 124.29 143,469
Jul 10, 2024 126.92 129.61 126.00 129.61 128.92 116,218
Jul 9, 2024 128.85 128.85 123.88 125.29 124.63 85,916
Jul 8, 2024 129.01 132.29 126.90 127.76 127.08 103,869
Jul 5, 2024 127.98 127.98 125.36 125.36 124.70 132,505
Jul 4, 2024 127.75 129.79 127.70 128.49 127.81 27,978
Jul 3, 2024 125.26 127.50 124.30 127.49 126.81 108,081
Jul 2, 2024 121.41 125.20 120.70 124.51 123.85 48,343
Jul 1, 2024 122.15 122.69 119.11 121.41 120.77 52,536
Jun 28, 2024 119.01 123.30 119.01 121.21 120.57 57,241
Jun 27, 2024 119.40 121.00 117.97 118.00 117.37 34,603
Jun 26, 2024 118.01 119.79 117.29 118.40 117.77 54,612
Jun 25, 2024 115.00 117.67 114.60 117.44 116.82 63,571
Jun 24, 2024 116.00 116.00 109.69 113.40 112.80 99,544
Jun 21, 2024 118.49 120.86 117.17 118.56 117.93 45,622
Jun 20, 2024 124.00 124.94 118.30 119.72 119.09 261,161
Jun 19, 2024 124.03 124.97 123.45 124.35 123.69 59,506
Jun 18, 2024 121.85 125.50 121.21 122.61 121.96 227,288
Jun 17, 2024 120.07 121.36 117.53 120.18 119.54 72,309
Jun 14, 2024 116.75 117.00 114.73 115.37 114.76 74,657
Jun 13, 2024 118.78 118.98 115.44 116.75 116.13 149,242
Jun 12, 2024 0.29 Dividend
Jun 12, 2024 114.70 119.99 113.60 116.80 116.18 39,476
Jun 11, 2024 112.75 114.00 107.51 111.35 110.47 75,019
Jun 10, 2024 110.21 113.69 109.30 112.30 111.41 48,832
Jun 7, 2024 107.33 109.99 106.07 109.99 109.12 51,366
Jun 6, 2024 109.24 109.50 105.60 106.97 106.13 69,994
Jun 5, 2024 103.10 108.22 103.10 107.64 106.79 164,359
Jun 4, 2024 101.00 101.31 99.50 100.40 99.61 203,882
Jun 3, 2024 100.23 103.45 99.73 101.44 100.64 53,859
May 31, 2024 99.99 99.99 96.99 99.40 98.62 82,030
May 29, 2024 101.60 101.83 99.70 100.60 99.81 66,726
May 28, 2024 103.71 103.71 101.52 102.58 101.77 184,375
May 27, 2024 103.50 110.50 103.50 109.75 108.88 82,395
May 24, 2024 101.61 103.56 100.90 103.00 102.19 46,150
May 23, 2024 103.03 103.48 100.51 101.61 100.81 41,161
May 22, 2024 100.50 101.20 99.60 100.50 99.71 75,486
May 21, 2024 96.20 98.55 96.20 98.55 97.77 73,858
May 20, 2024 96.94 98.69 96.93 97.57 96.80 29,228
May 17, 2024 98.20 98.76 96.44 96.93 96.16 41,352
May 16, 2024 98.67 99.40 97.50 97.50 96.73 17,767
May 15, 2024 98.56 100.44 98.40 99.99 99.20 88,449
May 14, 2024 94.34 97.56 94.09 97.56 96.79 48,613
May 13, 2024 96.05 96.05 93.89 94.15 93.41 64,465
May 10, 2024 94.20 97.00 94.20 96.06 95.30 113,643
May 9, 2024 92.00 92.43 91.20 91.50 90.78 4,910
May 8, 2024 89.47 91.49 89.47 91.34 90.62 11,643
May 7, 2024 90.29 90.29 89.04 89.28 88.57 44,180
May 6, 2024 90.00 90.24 88.89 90.24 89.53 13,220
May 3, 2024 87.99 90.54 87.72 90.54 89.83 40,278
May 2, 2024 88.55 88.55 85.14 87.16 86.47 22,978
Apr 30, 2024 88.98 90.39 88.38 90.28 89.57 26,870
Apr 29, 2024 88.32 88.60 86.95 88.18 87.48 32,559
Apr 26, 2024 88.25 88.64 87.57 88.14 87.44 11,537
Apr 25, 2024 85.80 88.85 83.64 88.25 87.55 20,994
Apr 24, 2024 86.97 87.83 84.88 85.82 85.14 36,547
Apr 23, 2024 84.89 85.80 84.60 85.80 85.12 47,912
Apr 22, 2024 83.04 84.52 81.91 84.16 83.50 80,339
Apr 19, 2024 85.29 85.41 82.50 83.04 82.38 99,764
Apr 18, 2024 88.43 88.84 85.45 86.59 85.91 121,973
Apr 17, 2024 92.69 93.15 90.12 91.57 90.85 36,608
Apr 16, 2024 91.30 92.20 90.00 92.15 91.42 90,682
Apr 15, 2024 93.07 94.10 90.88 91.11 90.39 73,628
Apr 12, 2024 93.29 93.29 91.11 91.80 91.08 22,526
Apr 11, 2024 92.98 93.84 91.81 93.71 92.97 48,608
Apr 10, 2024 91.93 93.87 91.52 92.95 92.22 112,478
Apr 9, 2024 92.02 92.84 89.60 91.52 90.80 60,418
Apr 8, 2024 91.43 92.00 89.73 89.73 89.02 90,880
Apr 5, 2024 88.43 90.04 87.67 89.32 88.61 36,053
Apr 4, 2024 90.20 92.15 88.00 88.30 87.60 44,541
Apr 3, 2024 87.45 90.60 87.21 89.02 88.32 15,536
Apr 2, 2024 89.49 89.49 88.01 88.72 88.02 32,451
Apr 1, 2024 86.00 90.10 86.00 89.20 88.50 60,605
Mar 28, 2024 85.32 85.51 84.48 85.27 84.60 16,180
Mar 27, 2024 87.03 87.24 84.36 85.32 84.65 19,559
Mar 26, 2024 87.55 88.32 86.44 87.03 86.34 48,514
Mar 25, 2024 88.00 88.15 86.90 87.11 86.42 14,322
Mar 22, 2024 86.82 88.21 86.82 88.10 87.40 22,407
Mar 21, 2024 88.33 88.75 86.52 86.79 86.10 53,290
Mar 20, 2024 85.11 86.00 84.58 85.70 85.02 57,849
Mar 19, 2024 85.65 85.96 83.71 85.11 84.44 9,304
Mar 18, 2024 0.28 Dividend
Mar 18, 2024 87.93 88.92 86.13 86.80 86.11 39,800
Mar 15, 2024 86.00 87.12 84.70 86.20 85.24 28,177
Mar 14, 2024 88.38 89.90 86.96 87.30 86.33 20,593
Mar 13, 2024 89.98 90.00 87.99 87.99 87.01 51,089
Mar 12, 2024 88.85 91.21 87.67 89.60 88.60 197,915
Mar 11, 2024 90.00 90.00 86.40 86.96 85.99 124,904
Mar 8, 2024 94.97 98.64 90.31 91.50 90.48 92,073
Mar 7, 2024 89.30 93.60 89.30 92.00 90.97 91,392
Mar 6, 2024 85.81 89.04 85.70 87.32 86.35 51,561
Mar 5, 2024 85.70 85.75 82.98 85.75 84.79 35,498
Mar 4, 2024 85.96 87.58 85.38 85.77 84.81 28,977
Mar 1, 2024 79.93 84.64 79.93 83.57 82.64 75,215
Feb 29, 2024 79.17 80.48 79.14 79.92 79.03 5,423
Feb 28, 2024 79.10 79.68 78.56 79.17 78.29 16,564
Feb 27, 2024 81.66 81.83 79.52 80.60 79.70 32,110
Feb 26, 2024 81.27 81.76 80.10 81.75 80.84 15,742
Feb 23, 2024 80.50 81.67 79.83 80.58 79.68 23,194
Feb 22, 2024 80.40 81.36 79.80 80.40 79.50 144,486
Feb 21, 2024 76.80 78.40 75.91 78.40 77.53 59,123
Feb 20, 2024 79.25 79.25 76.71 77.34 76.48 6,912
Feb 19, 2024 78.60 80.54 77.93 77.93 77.06 39,296
Feb 16, 2024 80.44 80.55 78.40 78.60 77.72 23,797
Feb 15, 2024 81.46 81.57 80.06 80.55 79.65 19,421
Feb 14, 2024 79.60 80.80 79.59 80.47 79.57 4,287
Feb 9, 2024 83.38 84.15 81.41 82.68 81.76 52,564
Feb 8, 2024 77.55 84.22 77.55 83.35 82.42 40,576
Feb 7, 2024 74.49 77.55 74.06 77.48 76.62 24,111
Feb 6, 2024 74.03 75.22 73.41 73.85 73.03 7,443
Feb 5, 2024 71.84 74.73 71.84 74.00 73.17 28,176
Feb 2, 2024 70.77 72.01 70.34 71.75 70.95 7,032
Feb 1, 2024 69.42 73.17 69.36 73.17 72.35 68,102
Jan 31, 2024 71.00 71.05 69.89 70.26 69.48 18,633
Jan 30, 2024 72.20 73.15 71.54 71.75 70.95 16,040
Jan 29, 2024 73.09 73.09 71.54 72.20 71.39 15,863
Jan 26, 2024 71.53 72.55 71.30 71.96 71.16 55,366
Jan 25, 2024 73.07 73.19 71.74 72.99 72.18 5,471
Jan 24, 2024 70.84 73.16 70.55 72.00 71.20 9,382
Jan 23, 2024 69.02 71.33 69.02 70.98 70.19 7,542
Jan 22, 2024 70.43 70.97 70.00 70.15 69.37 18,943
Jan 19, 2024 69.89 71.01 68.73 70.44 69.65 24,473
Jan 18, 2024 68.27 70.00 67.81 70.00 69.22 38,115
Jan 17, 2024 63.00 63.98 61.91 63.98 63.27 11,052
Jan 16, 2024 62.10 62.82 61.42 62.53 61.83 17,529
Jan 15, 2024 62.70 62.70 60.95 62.11 61.42 10,260
Jan 12, 2024 62.90 62.90 61.05 61.65 60.96 30,685
Jan 11, 2024 62.03 62.07 61.20 61.91 61.22 3,278
Jan 10, 2024 63.00 63.00 61.39 61.54 60.85 3,323

Related Tickers

ARM Arm Holdings plc
140.49
-3.24%
 
MRVL Marvell Technology, Inc.
114.32
-3.26%
 
AVGO Broadcom Inc.
224.31
-2.18%
 
QCOM QUALCOMM Incorporated
156.98
-1.32%
 
MU Micron Technology, Inc.
99.34
-0.07%
 
INTC Intel Corporation
19.15
-3.67%
 
TXN Texas Instruments Incorporated
190.15
-0.79%
 
LAES SEALSQ Corp
5.73
+8.63%
 
AMD Advanced Micro Devices, Inc.
116.04
-4.76%
 
ALAB Astera Labs, Inc.
129.70
-0.82%