Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
4.219.971 |
0,70%
|
260,26
|
258,79
|
262,78
|
260,5642
|
| 12/09/2025 |
3.444.871 |
0,14%
|
259,89
|
258,38
|
260,95
|
259,33
|
| 11/09/2025 |
5.509.842 |
-0,66%
|
260,00
|
258,2301
|
261,64
|
258,91
|
| 10/09/2025 |
9.350.223 |
3,78%
|
258,11
|
257,80
|
264,58
|
260,44
|
| 09/09/2025 |
7.296.324 |
1,52%
|
246,70
|
246,70
|
254,7299
|
250,92
|
| 08/09/2025 |
5.629.226 |
1,56%
|
242,88
|
241,62
|
248,00
|
247,19
|
| 05/09/2025 |
7.730.572 |
3,37%
|
239,1443
|
237,90
|
244,55
|
243,41
|
| 04/09/2025 |
3.139.374 |
1,65%
|
231,30
|
230,30
|
235,31
|
235,21
|
| 03/09/2025 |
3.934.416 |
1,32%
|
231,15
|
228,66
|
232,445
|
231,39
|
| 02/09/2025 |
7.372.691 |
-1,23%
|
224,69
|
224,65
|
229,34
|
228,39
|
| 29/08/2025 |
8.467.507 |
-3,11%
|
234,84
|
230,58
|
235,95
|
230,87
|
| 28/08/2025 |
4.642.999 |
-0,40%
|
237,00
|
235,91
|
240,66
|
238,27
|
| 27/08/2025 |
3.957.102 |
0,14%
|
236,86
|
235,4356
|
239,40
|
239,29
|
| 26/08/2025 |
3.945.209 |
1,30%
|
236,4964
|
235,73
|
238,83
|
238,72
|
| 25/08/2025 |
4.122.611 |
1,13%
|
233,81
|
232,2501
|
237,275
|
235,59
|
| 22/08/2025 |
5.680.800 |
2,48%
|
227,90
|
226,17
|
234,4493
|
232,99
|
| 21/08/2025 |
3.553.706 |
-0,56%
|
226,94
|
226,26
|
230,33
|
227,33
|
| 20/08/2025 |
8.858.582 |
-1,74%
|
229,55
|
223,70
|
229,7721
|
228,60
|
| 19/08/2025 |
7.815.495 |
-3,61%
|
240,00
|
232,58
|
240,29
|
232,70
|
| 18/08/2025 |
4.233.302 |
1,06%
|
239,20
|
238,90
|
242,8575
|
241,41
|
| 15/08/2025 |
3.585.808 |
-0,71%
|
239,8482
|
237,26
|
240,79
|
238,88
|
| 14/08/2025 |
5.945.755 |
-0,30%
|
238,549
|
236,82
|
241,37
|
241,00
|
| 13/08/2025 |
4.262.223 |
-1,17%
|
246,19
|
239,94
|
246,44
|
241,44
|
| 12/08/2025 |
3.889.592 |
0,91%
|
243,00
|
241,72
|
244,76
|
244,29
|
| 11/08/2025 |
4.472.258 |
0,24%
|
242,05
|
241,54
|
245,315
|
242,09
|
| 08/08/2025 |
5.608.278 |
-0,26%
|
243,2881
|
238,97
|
243,45
|
241,83
|
| 07/08/2025 |
9.381.325 |
4,92%
|
243,47
|
240,80
|
247,79
|
242,62
|
| 06/08/2025 |
4.630.119 |
-0,47%
|
231,23
|
228,82
|
232,20
|
231,37
|
| 05/08/2025 |
6.797.903 |
-2,63%
|
237,62
|
230,17
|
238,56
|
232,47
|
| 04/08/2025 |
3.433.799 |
1,58%
|
237,07
|
236,39
|
239,00
|
239,00
|
| 01/08/2025 |
7.608.858 |
-2,67%
|
237,20
|
232,23
|
237,20
|
235,21
|
| 31/07/2025 |
6.916.472 |
-0,52%
|
245,85
|
239,84
|
247,34
|
241,62
|
| 30/07/2025 |
3.667.562 |
0,58%
|
242,55
|
241,22
|
244,57
|
242,91
|
| 29/07/2025 |
5.490.612 |
-0,52%
|
243,39
|
239,82
|
244,25
|
241,33
|
| 28/07/2025 |
6.491.055 |
-1,17%
|
242,06
|
241,0614
|
244,25
|
242,75
|
| 25/07/2025 |
6.864.970 |
1,56%
|
240,17
|
238,03
|
246,24
|
245,60
|
| 24/07/2025 |
5.526.353 |
0,50%
|
238,52
|
236,39
|
241,95
|
241,60
|
| 23/07/2025 |
5.292.716 |
2,44%
|
237,87
|
231,76
|
240,50
|
240,33
|
| 22/07/2025 |
7.043.619 |
-1,54%
|
240,04
|
231,76
|
242,34
|
234,60
|
| 21/07/2025 |
6.941.642 |
-0,72%
|
240,31
|
238,68
|
242,34
|
238,85
|
| 18/07/2025 |
8.576.126 |
-2,08%
|
245,80
|
238,69
|
248,27
|
240,40
|
| 17/07/2025 |
14.106.160 |
3,34%
|
236,70
|
234,175
|
248,27
|
245,60
|
| 16/07/2025 |
8.436.482 |
0,44%
|
234,29
|
233,85
|
238,31
|
237,56
|
| 15/07/2025 |
7.696.396 |
3,73%
|
229,67
|
226,32
|
237,71
|
236,95
|
| 14/07/2025 |
6.602.859 |
-0,73%
|
229,50
|
226,40
|
229,85
|
228,67
|
| 11/07/2025 |
4.736.769 |
0,28%
|
232,98
|
227,77
|
233,05
|
230,40
|
| 10/07/2025 |
7.407.645 |
-0,88%
|
230,45
|
227,77
|
233,50
|
229,76
|
| 09/07/2025 |
5.617.740 |
2,17%
|
229,53
|
227,535
|
233,50
|
231,84
|
| 08/07/2025 |
4.225.733 |
-0,51%
|
231,77
|
227,44
|
232,55
|
227,86
|
| 07/07/2025 |
7.785.180 |
-2,22%
|
231,766
|
227,44
|
232,55
|
229,17
|
| 04/07/2025 |
4.124.009 |
0,83%
|
233,87
|
233,31
|
237,58
|
234,80
|
| 03/07/2025 |
4.118.520 |
0,93%
|
224,48
|
224,00
|
237,58
|
234,86
|
| 02/07/2025 |
6.786.572 |
3,98%
|
227,09
|
221,19
|
233,80
|
233,60
|
| 01/07/2025 |
5.792.783 |
-0,85%
|
227,30
|
221,19
|
228,60
|
224,68
|
| 30/06/2025 |
5.199.935 |
-0,73%
|
226,60
|
224,80
|
228,15
|
226,49
|
| 27/06/2025 |
5.669.805 |
2,04%
|
224,98
|
222,6956
|
228,88
|
228,57
|
| 26/06/2025 |
4.410.752 |
0,57%
|
221,36
|
221,05
|
225,22
|
224,01
|
| 25/06/2025 |
4.798.477 |
0,87%
|
214,39
|
213,88
|
223,49
|
222,74
|
| 24/06/2025 |
7.505.226 |
4,60%
|
206,90
|
206,2015
|
220,365
|
220,09
|
| 23/06/2025 |
4.498.509 |
0,39%
|
206,30
|
206,15
|
210,59
|
210,32
|
| 20/06/2025 |
8.893.989 |
-1,84%
|
215,30
|
208,15
|
215,4978
|
209,51
|
| 18/06/2025 |
4.076.760 |
-0,07%
|
213,89
|
212,90
|
215,94
|
213,50
|
| 17/06/2025 |
4.514.082 |
-0,82%
|
212,95
|
212,73
|
217,60
|
213,90
|
| 16/06/2025 |
6.837.496 |
2,17%
|
213,00
|
212,71
|
217,60
|
215,68
|
| 13/06/2025 |
5.451.210 |
-2,01%
|
212,91
|
209,40
|
215,88
|
211,10
|
| 12/06/2025 |
5.850.821 |
0,98%
|
214,94
|
212,025
|
217,50
|
215,43
|
| 11/06/2025 |
7.356.265 |
0,65%
|
211,31
|
209,97
|
217,50
|
213,348
|
| 10/06/2025 |
8.023.497 |
2,64%
|
206,16
|
205,88
|
213,23
|
212,46
|
| 09/06/2025 |
5.577.681 |
0,89%
|
206,60
|
205,88
|
209,27
|
207,00
|
| 06/06/2025 |
4.543.404 |
1,04%
|
204,88
|
202,28
|
206,2893
|
205,18
|
| 05/06/2025 |
5.737.425 |
0,29%
|
201,38
|
200,38
|
205,76
|
203,34
|
| 04/06/2025 |
7.265.918 |
2,37%
|
194,50
|
193,65
|
204,03
|
202,40
|
| 03/06/2025 |
5.210.763 |
1,37%
|
193,035
|
192,195
|
198,1685
|
197,61
|
| 02/06/2025 |
3.801.848 |
0,87%
|
192,20
|
192,00
|
195,16
|
194,84
|
| 30/05/2025 |
4.714.052 |
-1,91%
|
199,40
|
190,5675
|
199,80
|
193,32
|
| 29/05/2025 |
5.875.957 |
0,52%
|
195,87
|
195,48
|
199,80
|
197,15
|
| 28/05/2025 |
5.664.628 |
-0,67%
|
193,84
|
193,70
|
198,31
|
196,14
|
| 27/05/2025 |
6.472.080 |
2,97%
|
194,15
|
193,70
|
198,31
|
197,68
|
| 23/05/2025 |
4.754.151 |
-2,15%
|
191,34
|
190,03
|
196,83
|
191,98
|
| 22/05/2025 |
6.258.324 |
2,47%
|
193,19
|
190,26
|
196,83
|
196,19
|
| 21/05/2025 |
3.626.766 |
-0,89%
|
191,66
|
190,53
|
195,26
|
191,76
|
| 20/05/2025 |
3.741.460 |
-0,03%
|
189,23
|
188,8107
|
193,64
|
193,45
|
| 19/05/2025 |
5.029.450 |
-0,63%
|
188,87
|
188,54
|
193,50
|
193,50
|
| 16/05/2025 |
3.744.057 |
-0,01%
|
193,10
|
191,63
|
195,29
|
194,22
|
| 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
|
