Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
4.888.188 |
-0,24%
|
195,28
|
191,63
|
196,21
|
194,22
|
| 14/05/2025 |
6.525.802 |
0,40%
|
188,00
|
187,76
|
196,21
|
194,76
|
| 13/05/2025 |
10.196.867 |
3,61%
|
187,10
|
184,61
|
194,28
|
193,99
|
| 12/05/2025 |
10.712.602 |
5,95%
|
186,94
|
184,61
|
189,16
|
186,98
|
| 09/05/2025 |
5.661.402 |
0,90%
|
174,99
|
173,66
|
180,46
|
176,52
|
| 08/05/2025 |
5.258.099 |
0,61%
|
173,40
|
171,37
|
177,45
|
175,22
|
| 07/05/2025 |
4.448.323 |
1,51%
|
172,61
|
170,5884
|
175,98
|
174,54
|
| 06/05/2025 |
7.254.329 |
-2,26%
|
179,18
|
170,5884
|
180,08
|
172,28
|
| 05/05/2025 |
7.206.440 |
-1,58%
|
180,00
|
176,25
|
180,1259
|
176,40
|
| 02/05/2025 |
9.799.837 |
3,89%
|
172,46
|
170,95
|
180,65
|
179,28
|
| 01/05/2025 |
11.037.658 |
3,59%
|
163,41
|
161,75
|
174,78
|
172,72
|
| 30/04/2025 |
4.508.744 |
1,28%
|
164,16
|
161,75
|
166,91
|
166,69
|
| 29/04/2025 |
4.662.097 |
0,65%
|
165,05
|
160,51
|
166,00
|
164,48
|
| 28/04/2025 |
5.400.588 |
-1,03%
|
164,9499
|
160,51
|
165,32
|
163,40
|
| 25/04/2025 |
6.966.305 |
0,57%
|
157,78
|
157,39
|
165,90
|
165,10
|
| 24/04/2025 |
8.779.805 |
3,80%
|
159,28
|
156,00
|
164,55
|
164,18
|
| 23/04/2025 |
6.874.856 |
4,17%
|
147,97
|
147,4401
|
160,38
|
157,81
|
| 22/04/2025 |
5.408.342 |
2,49%
|
149,99
|
145,84
|
152,60
|
151,40
|
| 21/04/2025 |
6.866.554 |
-2,51%
|
148,47
|
145,84
|
150,28
|
147,86
|
| 17/04/2025 |
13.215.084 |
0,05%
|
150,66
|
148,50
|
157,4999
|
151,74
|
| 16/04/2025 |
11.962.420 |
-3,39%
|
156,67
|
148,50
|
158,25
|
151,67
|
| 15/04/2025 |
7.186.043 |
0,89%
|
156,67
|
156,08
|
158,25
|
157,33
|
| 14/04/2025 |
8.312.296 |
-0,85%
|
155,96
|
154,00
|
158,59
|
155,84
|
| 11/04/2025 |
8.511.369 |
3,98%
|
155,91
|
153,25
|
158,00
|
157,08
|
| 10/04/2025 |
11.343.982 |
-4,94%
|
155,65
|
146,91
|
156,00
|
151,13
|
| 09/04/2025 |
22.841.920 |
12,23%
|
140,20
|
137,90
|
160,61
|
158,75
|
| 08/04/2025 |
14.348.985 |
-3,29%
|
151,91
|
138,995
|
152,61
|
141,37
|
| 07/04/2025 |
22.049.322 |
-0,43%
|
134,50
|
134,25
|
153,74
|
146,17
|
| 04/04/2025 |
18.789.541 |
-6,25%
|
150,89
|
144,84
|
151,31
|
146,80
|
| 03/04/2025 |
13.850.002 |
-7,63%
|
160,06
|
157,21
|
161,80
|
157,38
|
| 02/04/2025 |
4.385.397 |
1,41%
|
166,805
|
166,405
|
171,75
|
170,39
|
| 01/04/2025 |
4.882.992 |
1,60%
|
166,29
|
165,06
|
168,87
|
168,64
|
| 31/03/2025 |
10.971.465 |
0,45%
|
160,11
|
159,79
|
166,13
|
166,00
|
| 28/03/2025 |
7.441.223 |
-1,78%
|
167,825
|
164,06
|
168,63
|
165,25
|
| 27/03/2025 |
8.377.897 |
-3,03%
|
171,39
|
167,55
|
171,61
|
168,24
|
| 26/03/2025 |
7.147.609 |
-4,09%
|
179,23
|
171,47
|
179,55
|
173,50
|
| 25/03/2025 |
4.321.488 |
-0,21%
|
182,51
|
179,81
|
182,47
|
180,90
|
| 24/03/2025 |
5.408.912 |
2,46%
|
179,70
|
179,675
|
182,925
|
181,16
|
| 21/03/2025 |
3.291.401 |
-0,42%
|
174,80
|
173,83
|
177,20
|
176,73
|
| 20/03/2025 |
5.901.901 |
2,13%
|
174,895
|
174,55
|
178,67
|
177,47
|
| 19/03/2025 |
4.665.553 |
0,36%
|
172,99
|
171,74
|
175,73
|
173,76
|
| 18/03/2025 |
4.910.962 |
-1,45%
|
174,38
|
170,4324
|
174,5755
|
173,13
|
| 17/03/2025 |
4.394.078 |
1,17%
|
173,93
|
173,90
|
177,16
|
175,5562
|
| 14/03/2025 |
5.478.624 |
1,49%
|
172,99
|
171,56
|
174,37
|
174,09
|
| 13/03/2025 |
6.925.585 |
-3,07%
|
173,89
|
170,50
|
173,89
|
171,59
|
| 12/03/2025 |
7.367.234 |
3,64%
|
170,675
|
174,76
|
178,29
|
177,17
|
| 11/03/2025 |
6.697.402 |
0,19%
|
170,675
|
168,10
|
173,3346
|
170,97
|
| 10/03/2025 |
8.974.485 |
-3,69%
|
172,48
|
167,91
|
174,89
|
170,65
|
| 07/03/2025 |
7.714.457 |
0,55%
|
178,64
|
171,02
|
178,59
|
177,10
|
| 06/03/2025 |
9.385.730 |
-4,49%
|
178,64
|
175,80
|
181,55
|
175,85
|
| 05/03/2025 |
7.903.325 |
2,38%
|
174,81
|
180,72
|
184,74
|
184,28
|
| 04/03/2025 |
14.928.963 |
4,19%
|
174,81
|
174,18
|
183,60
|
180,00
|
| 03/03/2025 |
20.049.567 |
-4,04%
|
181,12
|
171,07
|
181,57
|
172,97
|
| 28/02/2025 |
13.146.230 |
-0,33%
|
179,33
|
175,52
|
182,12
|
180,53
|
| 27/02/2025 |
11.483.126 |
-6,48%
|
194,69
|
181,09
|
194,77
|
181,09
|
| 26/02/2025 |
6.038.189 |
2,80%
|
191,80
|
191,56
|
196,075
|
194,62
|
| 25/02/2025 |
8.239.611 |
-1,19%
|
196,88
|
187,468
|
193,53
|
189,37
|
| 24/02/2025 |
4.764.169 |
-3,31%
|
201,50
|
191,46
|
195,21
|
191,65
|
| 21/02/2025 |
5.535.262 |
-1,05%
|
200,25
|
196,01
|
202,68
|
198,26
|
| 20/02/2025 |
4.719.078 |
-0,42%
|
202,01
|
197,62
|
200,34
|
200,10
|
| 19/02/2025 |
5.460.906 |
-0,95%
|
202,01
|
199,49
|
202,60
|
200,95
|
| 18/02/2025 |
7.361.264 |
-0,57%
|
199,90
|
200,52
|
205,85
|
202,74
|
| 17/02/2025 |
3.198.062 |
0,00%
|
199,90
|
197,50
|
206,25
|
203,90
|
| 14/02/2025 |
12.368.361 |
0,90%
|
201,94
|
197,47
|
206,25
|
203,88
|
| 13/02/2025 |
8.030.543 |
-2,21%
|
201,94
|
199,23
|
202,16
|
201,83
|
| 12/02/2025 |
3.828.087 |
-1,07%
|
205,55
|
203,0101
|
207,0691
|
206,38
|
| 11/02/2025 |
4.204.920 |
0,55%
|
207,98
|
204,82
|
209,83
|
208,74
|
| 10/02/2025 |
4.606.557 |
0,82%
|
207,98
|
206,53
|
209,98
|
207,95
|
| 07/02/2025 |
5.615.916 |
-1,78%
|
209,98
|
205,72
|
213,18
|
206,12
|
| 06/02/2025 |
4.302.889 |
0,88%
|
205,83
|
207,00
|
211,18
|
210,50
|
| 05/02/2025 |
5.230.117 |
2,17%
|
203,79
|
203,88
|
210,47
|
208,57
|
| 04/02/2025 |
5.782.388 |
2,12%
|
199,23
|
202,00
|
205,75
|
204,05
|
| 03/02/2025 |
8.742.048 |
-4,48%
|
209,68
|
197,99
|
204,84
|
199,80
|
| 31/01/2025 |
7.499.809 |
0,56%
|
209,90
|
208,20
|
215,00
|
209,32
|
| 30/01/2025 |
6.635.405 |
2,97%
|
206,50
|
205,4161
|
209,62
|
208,15
|
| 29/01/2025 |
7.863.309 |
-0,04%
|
204,25
|
199,75
|
206,45
|
202,33
|
| 28/01/2025 |
16.448.839 |
5,25%
|
195,87
|
192,47
|
202,84
|
202,40
|
| 27/01/2025 |
34.320.600 |
-13,13%
|
197,36
|
187,665
|
207,00
|
192,31
|
| 24/01/2025 |
7.063.838 |
-1,22%
|
226,32
|
220,96
|
226,40
|
221,88
|
| 23/01/2025 |
4.679.405 |
0,62%
|
221,95
|
219,41
|
224,70
|
224,62
|
| 22/01/2025 |
9.357.177 |
2,18%
|
221,95
|
219,31
|
225,39
|
223,20
|
| 21/01/2025 |
10.015.035 |
3,47%
|
215,10
|
212,05
|
220,15
|
218,70
|
| 20/01/2025 |
3.336.914 |
0,00%
|
215,10
|
211,07
|
215,65
|
211,50
|
| 17/01/2025 |
11.050.126 |
-1,51%
|
219,00
|
210,9882
|
215,68
|
210,9882
|
| 16/01/2025 |
21.289.059 |
3,92%
|
201,45
|
214,77
|
221,92
|
214,79
|
| 15/01/2025 |
8.601.321 |
2,71%
|
205,50
|
199,35
|
207,57
|
206,80
|
| 14/01/2025 |
7.389.019 |
0,13%
|
200,10
|
198,50
|
206,26
|
201,45
|
| 13/01/2025 |
8.457.744 |
-3,16%
|
206,50
|
200,05
|
203,59
|
201,36
|
| 10/01/2025 |
8.069.767 |
0,55%
|
209,72
|
203,24
|
209,9791
|
208,37
|
| 09/01/2025 |
6.748.187 |
-2,24%
|
209,72
|
205,92
|
209,859
|
207,12
|
| 08/01/2025 |
6.029.263 |
-2,03%
|
221,03
|
205,9201
|
209,859
|
206,68
|
| 07/01/2025 |
8.240.923 |
-3,81%
|
218,77
|
211,3228
|
221,20
|
211,42
|
| 06/01/2025 |
12.423.591 |
5,52%
|
218,77
|
215,693
|
222,20
|
220,01
|
| 03/01/2025 |
5.234.360 |
3,46%
|
204,39
|
203,77
|
208,80
|
208,61
|
| 02/01/2025 |
5.632.657 |
2,07%
|
200,50
|
196,835
|
203,7699
|
201,58
|
| 31/12/2024 |
0 |
-1,45%
|
200,50
|
197,36
|
201,70
|
197,49
|
| 30/12/2024 |
4.042.214 |
-0,62%
|
204,07
|
197,55
|
201,967
|
197,55
|
| 27/12/2024 |
5.206.796 |
-0,70%
|
205,50
|
199,05
|
204,07
|
201,63
|
| 26/12/2024 |
4.324.188 |
-1,59%
|
205,61
|
202,89
|
208,16
|
203,06
|
| 24/12/2024 |
0 |
-0,47%
|
205,42
|
204,55
|
207,20
|
206,33
|
