Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
7.932.324 |
-1,56%
|
385,60
|
381,30
|
395,36
|
392,86
|
| 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
|
| 01/06/2026 |
9.683.702 |
4,19%
|
424,93
|
422,80
|
449,39
|
435,63
|
| 29/05/2026 |
5.701.571 |
-1,28%
|
427,737
|
417,25
|
430,3665
|
418,45
|
| 28/05/2026 |
4.536.563 |
0,53%
|
419,50
|
414,80
|
427,5969
|
424,86
|
| 27/05/2026 |
7.531.267 |
2,37%
|
427,49
|
415,3822
|
430,55
|
422,73
|
| 26/05/2026 |
4.782.543 |
1,95%
|
413,03
|
410,0701
|
416,49
|
412,32
|
| 22/05/2026 |
3.319.616 |
-0,65%
|
409,59
|
402,86
|
410,66
|
404,52
|
| 21/05/2026 |
4.611.115 |
1,38%
|
399,9093
|
398,68
|
411,46
|
407,15
|
| 20/05/2026 |
5.153.405 |
2,35%
|
396,47
|
395,39
|
403,84
|
401,62
|
| 19/05/2026 |
5.797.858 |
-0,89%
|
390,2933
|
385,075
|
398,875
|
392,61
|
| 18/05/2026 |
6.000.227 |
-2,09%
|
409,64
|
391,10
|
409,64
|
395,95
|
| 15/05/2026 |
4.633.037 |
-2,43%
|
406,42
|
401,09
|
409,87
|
404,35
|
| 14/05/2026 |
9.569.869 |
4,55%
|
403,73
|
402,18
|
421,97
|
417,72
|
| 13/05/2026 |
6.441.200 |
0,32%
|
400,31
|
391,47
|
404,6799
|
399,80
|
| 12/05/2026 |
9.417.876 |
-1,81%
|
397,0805
|
386,12
|
402,235
|
397,28
|
| 11/05/2026 |
8.147.241 |
-1,64%
|
405,6621
|
398,19
|
407,73
|
404,54
|
| 08/05/2026 |
8.547.761 |
-0,70%
|
416,70
|
400,90
|
417,00
|
411,68
|
| 07/05/2026 |
7.433.391 |
-1,25%
|
417,48
|
408,11
|
419,9685
|
414,15
|
| 06/05/2026 |
8.812.996 |
6,33%
|
401,52
|
400,65
|
419,66
|
419,50
|
| 05/05/2026 |
7.834.752 |
-1,74%
|
402,41
|
392,6001
|
406,129
|
394,41
|
| 04/05/2026 |
5.208.264 |
0,98%
|
403,25
|
395,20
|
407,70
|
401,61
|
| 01/05/2026 |
4.512.368 |
0,41%
|
393,74
|
392,13
|
403,99
|
397,67
|
| 30/04/2026 |
6.511.790 |
0,64%
|
396,93
|
385,71
|
398,75
|
396,06
|
| 29/04/2026 |
5.212.200 |
0,38%
|
393,1393
|
388,18
|
395,8474
|
393,83
|
| 28/04/2026 |
7.553.644 |
-3,12%
|
392,50
|
384,70
|
397,87
|
392,34
|
| 27/04/2026 |
3.526.754 |
0,77%
|
410,70
|
400,94
|
414,48
|
404,98
|
| 24/04/2026 |
11.190.010 |
5,16%
|
395,4281
|
393,87
|
409,49
|
402,46
|
| 23/04/2026 |
6.433.215 |
-1,15%
|
383,68
|
375,89
|
388,76
|
382,66
|
| 22/04/2026 |
8.819.178 |
5,18%
|
370,81
|
370,64
|
387,88
|
387,44
|
| 21/04/2026 |
4.237.286 |
0,34%
|
367,88
|
365,11
|
370,73
|
368,08
|
| 20/04/2026 |
7.323.495 |
-1,09%
|
368,75
|
364,25
|
370,025
|
366,24
|
| 17/04/2026 |
9.330.353 |
1,97%
|
372,9657
|
365,14
|
375,58
|
370,50
|
| 16/04/2026 |
14.029.665 |
-3,12%
|
369,62
|
360,55
|
373,40
|
363,35
|
| 15/04/2026 |
7.329.119 |
-1,02%
|
381,50
|
372,21
|
381,705
|
375,10
|
| 14/04/2026 |
6.173.134 |
2,79%
|
377,84
|
373,22
|
382,16
|
379,89
|
| 13/04/2026 |
4.569.748 |
-0,21%
|
369,24
|
366,05
|
371,46
|
369,57
|
| 10/04/2026 |
6.712.278 |
1,48%
|
374,14
|
369,75
|
378,00
|
370,60
|
| 09/04/2026 |
4.631.112 |
-0,11%
|
361,79
|
360,72
|
368,165
|
365,49
|
| 08/04/2026 |
8.119.492 |
5,96%
|
368,90
|
359,235
|
374,30
|
365,90
|
| 07/04/2026 |
3.286.074 |
1,17%
|
339,50
|
335,6501
|
345,76
|
345,32
|
| 06/04/2026 |
2.941.585 |
0,80%
|
340,85
|
338,66
|
344,18
|
341,76
|
| 02/04/2026 |
4.633.580 |
-0,76%
|
327,29
|
325,78
|
342,07
|
339,04
|
| 01/04/2026 |
7.759.650 |
1,05%
|
342,1256
|
339,75
|
348,68
|
341,49
|
| 31/03/2026 |
9.590.688 |
6,84%
|
320,40
|
320,35
|
338,21
|
337,95
|
| 30/03/2026 |
8.140.688 |
-3,13%
|
327,96
|
313,80
|
329,59
|
316,50
|
| 27/03/2026 |
7.909.807 |
0,26%
|
324,70
|
322,3101
|
329,56
|
326,74
|
| 26/03/2026 |
7.335.203 |
-6,22%
|
340,25
|
325,40
|
340,80
|
326,11
|
| 25/03/2026 |
5.210.135 |
1,31%
|
346,40
|
343,50
|
350,445
|
347,75
|
| 24/03/2026 |
4.659.290 |
1,42%
|
334,30
|
334,04
|
344,88
|
343,25
|
| 23/03/2026 |
8.186.818 |
2,77%
|
332,59
|
330,56
|
343,41
|
338,45
|
| 20/03/2026 |
6.707.717 |
-2,80%
|
335,6451
|
325,91
|
337,59
|
329,24
|
| 19/03/2026 |
6.651.241 |
-0,23%
|
330,20
|
325,22
|
339,81
|
338,79
|
| 18/03/2026 |
5.498.706 |
-1,87%
|
343,7972
|
339,335
|
347,95
|
339,57
|
| 17/03/2026 |
6.150.478 |
2,12%
|
341,56
|
338,40
|
346,76
|
345,98
|
| 16/03/2026 |
5.650.330 |
0,51%
|
344,30
|
339,2743
|
344,50
|
339,2743
|
| 13/03/2026 |
5.966.550 |
0,38%
|
341,43
|
336,23
|
344,5114
|
338,31
|
| 12/03/2026 |
8.904.480 |
-5,04%
|
349,85
|
336,38
|
349,85
|
336,71
|
| 11/03/2026 |
5.409.723 |
2,28%
|
351,50
|
350,3601
|
357,35
|
354,56
|
| 10/03/2026 |
7.030.160 |
-0,49%
|
348,32
|
344,31
|
353,50
|
347,09
|
| 09/03/2026 |
10.409.975 |
2,87%
|
336,07
|
331,92
|
349,3425
|
348,70
|
| 06/03/2026 |
6.732.454 |
-4,24%
|
343,75
|
336,69
|
348,64
|
338,89
|
| 05/03/2026 |
7.929.638 |
-0,97%
|
353,8142
|
343,80
|
359,47
|
353,86
|
| 04/03/2026 |
5.539.330 |
1,27%
|
360,40
|
354,6001
|
361,075
|
357,44
|
