Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
3.895.961 |
1,31%
|
412,5977
|
411,155
|
421,3082
|
417,745
|
| 22/10/2026 |
7.801.458 |
-4,52%
|
416,90
|
410,22
|
431,89
|
412,35
|
| 21/10/2026 |
5.031.577 |
1,54%
|
431,71
|
423,74
|
435,16
|
431,89
|
| 20/10/2026 |
5.364.707 |
1,15%
|
416,31
|
415,20
|
428,2139
|
425,08
|
| 19/10/2026 |
6.193.446 |
1,97%
|
422,6356
|
415,5001
|
427,1599
|
420,22
|
| 16/10/2026 |
6.680.433 |
-2,09%
|
420,508
|
410,59
|
421,73
|
412,61
|
| 15/10/2026 |
10.858.396 |
-1,80%
|
415,05
|
407,15
|
423,66
|
422,25
|
| 14/10/2026 |
6.958.947 |
-3,30%
|
439,10
|
428,088
|
440,39
|
430,00
|
| 13/10/2026 |
4.088.104 |
0,07%
|
439,27
|
437,40
|
445,495
|
445,12
|
| 12/10/2026 |
4.420.490 |
-1,96%
|
454,80
|
444,35
|
455,00
|
444,35
|
| 09/10/2026 |
4.749.365 |
-1,04%
|
466,10
|
449,75
|
466,48
|
453,31
|
| 08/10/2026 |
5.686.745 |
-2,91%
|
467,21
|
452,88
|
471,1231
|
457,99
|
| 07/10/2026 |
3.677.794 |
-2,09%
|
472,88
|
471,30
|
475,7992
|
472,20
|
| 06/10/2026 |
4.206.448 |
-0,69%
|
485,00
|
481,48
|
486,00
|
482,30
|
| 05/10/2026 |
5.578.069 |
2,69%
|
479,6192
|
476,4001
|
487,46
|
485,80
|
| 02/10/2026 |
4.604.706 |
2,97%
|
465,29
|
464,10
|
474,79
|
472,78
|
| 01/10/2026 |
3.653.632 |
0,55%
|
457,50
|
453,461
|
460,41
|
459,20
|
| 30/09/2026 |
4.348.570 |
-0,14%
|
456,8667
|
454,90
|
461,87
|
456,19
|
| 29/09/2026 |
4.004.901 |
0,90%
|
453,80
|
447,07
|
459,43
|
456,94
|
| 28/09/2026 |
3.436.833 |
0,50%
|
448,01
|
443,11
|
455,2718
|
452,88
|
| 25/09/2026 |
2.924.032 |
-0,09%
|
454,96
|
449,03
|
455,02
|
450,61
|
| 24/09/2026 |
3.322.321 |
1,00%
|
441,12
|
440,69
|
452,54
|
451,15
|
| 23/09/2026 |
5.077.705 |
-1,20%
|
447,95
|
442,88
|
450,8725
|
446,57
|
| 22/09/2026 |
4.847.949 |
1,57%
|
440,08
|
439,85
|
452,88
|
452,00
|
| 21/09/2026 |
4.622.858 |
2,40%
|
440,4955
|
437,07
|
445,72
|
445,14
|
| 18/09/2026 |
3.532.799 |
0,63%
|
428,68
|
428,39
|
434,8165
|
434,67
|
| 17/09/2026 |
4.153.211 |
3,06%
|
425,50
|
423,39
|
430,49
|
430,26
|
| 16/09/2026 |
4.529.439 |
1,27%
|
418,28
|
413,88
|
419,85
|
417,72
|
| 15/09/2026 |
4.284.507 |
-0,96%
|
421,27
|
412,55
|
421,94
|
412,6425
|
| 14/09/2026 |
5.176.865 |
-3,41%
|
417,25
|
416,02
|
436,00
|
418,01
|
| 11/09/2026 |
3.646.381 |
1,22%
|
432,26
|
428,90
|
435,37
|
433,24
|
| 10/09/2026 |
3.428.359 |
-1,68%
|
426,6151
|
424,05
|
432,5299
|
428,03
|
| 09/09/2026 |
3.641.319 |
-0,83%
|
433,882
|
431,87
|
439,40
|
435,36
|
| 08/09/2026 |
6.401.473 |
2,38%
|
436,6112
|
433,72
|
444,29
|
439,00
|
| 04/09/2026 |
6.415.262 |
2,73%
|
420,76
|
419,455
|
429,27
|
428,91
|
| 03/09/2026 |
3.601.434 |
0,36%
|
414,29
|
407,815
|
417,245
|
417,01
|
| 02/09/2026 |
3.117.948 |
0,52%
|
412,85
|
411,27
|
416,20
|
415,50
|
| 01/09/2026 |
3.737.018 |
-0,26%
|
414,77
|
412,065
|
418,50
|
414,00
|
| 31/08/2026 |
3.286.177 |
-0,35%
|
417,08
|
414,6001
|
423,65
|
415,32
|
| 28/08/2026 |
3.825.936 |
-2,32%
|
426,50
|
417,35
|
429,075
|
417,52
|
| 27/08/2026 |
7.051.749 |
2,16%
|
423,29
|
420,60
|
429,64
|
427,30
|
| 26/08/2026 |
3.055.002 |
0,05%
|
417,62
|
414,41
|
420,75
|
417,69
|
| 25/08/2026 |
3.566.385 |
1,83%
|
415,84
|
414,03
|
419,7695
|
417,41
|
| 24/08/2026 |
4.691.276 |
-2,10%
|
415,49
|
405,15
|
416,06
|
410,12
|
| 21/08/2026 |
3.379.841 |
0,70%
|
422,80
|
416,69
|
425,68
|
418,95
|
| 20/08/2026 |
3.340.920 |
0,99%
|
409,88
|
407,18
|
417,96
|
416,00
|
| 19/08/2026 |
3.657.016 |
-0,20%
|
417,9343
|
407,88
|
419,60
|
412,09
|
| 18/08/2026 |
5.871.927 |
-3,89%
|
414,96
|
410,77
|
415,8863
|
413,41
|
| 17/08/2026 |
4.037.826 |
0,97%
|
429,79
|
426,80
|
435,71
|
430,65
|
| 14/08/2026 |
3.281.563 |
-0,96%
|
430,00
|
424,10
|
430,6411
|
426,35
|
| 13/08/2026 |
4.234.681 |
0,56%
|
429,90
|
428,3922
|
436,04
|
430,49
|
| 12/08/2026 |
4.479.330 |
1,62%
|
431,00
|
427,02
|
433,28
|
429,15
|
| 11/08/2026 |
4.260.620 |
0,98%
|
422,96
|
418,92
|
424,898
|
422,06
|
| 10/08/2026 |
5.486.070 |
-0,19%
|
419,912
|
416,00
|
425,88
|
418,47
|
| 07/08/2026 |
4.454.296 |
0,45%
|
423,35
|
413,10
|
424,95
|
419,90
|
| 06/08/2026 |
5.363.169 |
0,97%
|
410,36
|
407,99
|
423,68
|
418,20
|
| 05/08/2026 |
6.533.472 |
-0,52%
|
417,5195
|
413,0701
|
426,22
|
414,00
|
| 04/08/2026 |
6.558.857 |
2,66%
|
418,00
|
412,11
|
420,25
|
417,17
|
| 03/08/2026 |
6.181.895 |
0,47%
|
402,91
|
398,23
|
407,44
|
406,11
|
| 31/07/2026 |
2.772.848 |
0,23%
|
391,88
|
403,31
|
409,0887
|
404,25
|
| 30/07/2026 |
8.090.726 |
7,87%
|
390,20
|
374,67
|
406,77
|
403,31
|
| 29/07/2026 |
9.878.082 |
-4,72%
|
388,00
|
373,525
|
391,25
|
374,67
|
| 28/07/2026 |
7.932.324 |
-1,56%
|
385,60
|
381,30
|
395,36
|
392,31
|
| 27/07/2026 |
9.087.798 |
-0,95%
|
408,48
|
388,81
|
408,78
|
399,09
|
| 24/07/2026 |
5.290.051 |
-2,88%
|
413,23
|
400,8001
|
413,33
|
403,41
|
| 23/07/2026 |
4.380.619 |
-1,30%
|
414,00
|
411,80
|
420,84
|
415,58
|
| 22/07/2026 |
4.712.870 |
-0,89%
|
414,14
|
414,14
|
424,81
|
421,21
|
| 21/07/2026 |
8.533.911 |
5,60%
|
417,70
|
413,56
|
425,3599
|
424,61
|
| 20/07/2026 |
5.181.455 |
1,07%
|
407,32
|
400,08
|
409,88
|
402,30
|
| 17/07/2026 |
10.327.420 |
-2,86%
|
393,60
|
386,034
|
404,70
|
398,37
|
| 16/07/2026 |
12.055.087 |
-2,37%
|
404,55
|
403,50
|
415,95
|
409,74
|
| 15/07/2026 |
8.159.836 |
-0,09%
|
424,46
|
410,78
|
428,875
|
419,48
|
| 14/07/2026 |
7.286.657 |
-0,20%
|
431,44
|
418,86
|
432,74
|
420,39
|
| 13/07/2026 |
6.206.781 |
-2,88%
|
434,40
|
420,36
|
437,99
|
421,58
|
| 10/07/2026 |
4.479.353 |
-0,45%
|
436,62
|
428,10
|
439,655
|
434,11
|
| 09/07/2026 |
5.327.667 |
-0,04%
|
446,20
|
436,60
|
447,89
|
436,96
|
| 08/07/2026 |
5.345.272 |
1,07%
|
430,49
|
427,66
|
440,49
|
436,98
|
| 07/07/2026 |
6.973.808 |
-4,26%
|
441,41
|
428,12
|
441,44
|
432,57
|
| 06/07/2026 |
6.039.420 |
4,08%
|
445,79
|
445,304
|
460,025
|
451,79
|
| 02/07/2026 |
8.678.299 |
-2,18%
|
450,31
|
429,50
|
461,47
|
434,16
|
| 01/07/2026 |
8.521.349 |
-6,91%
|
468,00
|
443,47
|
468,73
|
444,23
|
| 30/06/2026 |
7.947.280 |
4,98%
|
453,17
|
453,085
|
479,00
|
477,57
|
| 29/06/2026 |
7.719.907 |
5,42%
|
438,43
|
431,09
|
455,8126
|
455,10
|
| 26/06/2026 |
7.589.869 |
-0,52%
|
424,0832
|
419,19
|
436,12
|
432,35
|
| 25/06/2026 |
6.445.030 |
-1,39%
|
455,07
|
432,50
|
456,80
|
434,99
|
| 24/06/2026 |
4.598.995 |
1,05%
|
433,20
|
432,575
|
443,845
|
440,83
|
| 23/06/2026 |
7.639.316 |
-6,56%
|
441,4377
|
435,80
|
447,3333
|
436,39
|
| 18/06/2026 |
7.995.360 |
6,92%
|
439,49
|
438,50
|
467,67
|
467,67
|
| 17/06/2026 |
4.384.767 |
1,53%
|
432,40
|
431,64
|
442,4999
|
432,15
|
| 16/06/2026 |
4.055.884 |
-3,45%
|
437,40
|
425,20
|
440,33
|
425,83
|
| 15/06/2026 |
5.106.161 |
3,85%
|
438,87
|
431,9286
|
442,56
|
441,40
|
| 12/06/2026 |
5.211.716 |
0,62%
|
423,97
|
417,21
|
426,94
|
423,93
|
| 11/06/2026 |
5.576.169 |
3,03%
|
412,29
|
408,86
|
422,24
|
421,07
|
| 10/06/2026 |
6.675.986 |
-4,62%
|
417,9361
|
407,70
|
426,32
|
407,7949
|
| 09/06/2026 |
8.267.004 |
0,30%
|
429,2912
|
405,60
|
438,1603
|
427,92
|
| 08/06/2026 |
5.436.161 |
2,82%
|
424,40
|
422,55
|
433,81
|
426,80
|
| 05/06/2026 |
8.772.430 |
-6,61%
|
430,5003
|
412,79
|
433,90
|
415,17
|
| 04/06/2026 |
5.346.158 |
1,86%
|
431,32
|
427,30
|
448,01
|
444,92
|
| 03/06/2026 |
4.841.997 |
-2,07%
|
448,49
|
434,525
|
450,14
|
436,69
|
| 02/06/2026 |
5.183.003 |
2,61%
|
438,90
|
436,015
|
448,38
|
446,69
|
