Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/01/2026 |
7.793.774 |
-0,32%
|
333,45
|
325,68
|
334,01
|
326,12
|
| 20/01/2026 |
10.948.972 |
-4,26%
|
339,9808
|
326,90
|
343,94
|
327,16
|
| 16/01/2026 |
9.643.569 |
0,22%
|
344,9984
|
341,46
|
349,85
|
342,40
|
| 15/01/2026 |
23.213.663 |
4,44%
|
344,40
|
337,94
|
351,33
|
341,64
|
| 14/01/2026 |
5.840.943 |
-1,03%
|
328,50
|
324,85
|
329,93
|
327,11
|
| 13/01/2026 |
6.773.957 |
-0,17%
|
333,56
|
330,80
|
336,40
|
331,21
|
| 12/01/2026 |
7.415.864 |
2,52%
|
322,00
|
321,06
|
333,55
|
331,77
|
| 09/01/2026 |
6.540.264 |
1,77%
|
322,885
|
318,27
|
324,77
|
323,63
|
| 08/01/2026 |
6.067.995 |
-0,17%
|
323,6315
|
316,14
|
324,20
|
318,01
|
| 07/01/2026 |
6.225.053 |
-2,67%
|
322,9319
|
318,544
|
326,28
|
318,68
|
| 06/01/2026 |
8.817.998 |
1,68%
|
328,79
|
324,59
|
333,08
|
327,43
|
| 05/01/2026 |
9.408.916 |
0,89%
|
330,00
|
321,62
|
331,25
|
322,25
|
| 02/01/2026 |
10.367.951 |
5,17%
|
311,60
|
311,34
|
321,59
|
319,61
|
| 31/12/2025 |
4.878.109 |
1,44%
|
304,10
|
303,43
|
307,39
|
303,89
|
| 30/12/2025 |
3.515.824 |
-0,35%
|
302,65
|
299,48
|
304,55
|
303,92
|
| 29/12/2025 |
3.706.714 |
-0,63%
|
301,1519
|
298,65
|
304,32
|
300,92
|
| 26/12/2025 |
2.795.527 |
1,36%
|
299,54
|
298,52
|
303,38
|
302,84
|
| 24/12/2025 |
1.463.595 |
0,44%
|
298,406
|
280,7367
|
299,16
|
298,80
|
| 23/12/2025 |
3.597.050 |
1,27%
|
293,6999
|
292,2001
|
297,91
|
296,95
|
| 22/12/2025 |
3.240.404 |
1,55%
|
293,98
|
291,21
|
295,00
|
293,28
|
| 19/12/2025 |
5.398.834 |
1,51%
|
285,28
|
285,27
|
292,17
|
288,95
|
| 18/12/2025 |
5.690.518 |
2,97%
|
284,59
|
281,7501
|
287,16
|
284,68
|
| 17/12/2025 |
8.805.423 |
-3,46%
|
288,2733
|
275,0773
|
289,00
|
276,96
|
| 16/12/2025 |
5.133.173 |
-0,29%
|
287,56
|
283,32
|
288,42
|
286,87
|
| 15/12/2025 |
6.645.973 |
-1,35%
|
295,2004
|
287,55
|
295,79
|
287,74
|
| 12/12/2025 |
10.030.032 |
-4,06%
|
303,53
|
290,976
|
304,28
|
292,04
|
| 11/12/2025 |
5.427.462 |
-1,43%
|
305,0359
|
299,66
|
306,50
|
304,85
|
| 10/12/2025 |
6.585.492 |
1,88%
|
305,20
|
302,50
|
313,98
|
309,3428
|
| 09/12/2025 |
4.444.448 |
0,56%
|
299,42
|
298,50
|
304,68
|
303,41
|
| 08/12/2025 |
7.032.773 |
2,52%
|
300,50
|
296,72
|
302,61
|
301,87
|
| 05/12/2025 |
5.778.926 |
0,61%
|
295,1864
|
293,27
|
300,775
|
294,72
|
| 04/12/2025 |
3.601.247 |
-0,77%
|
294,67
|
290,27
|
294,90
|
292,93
|
| 03/12/2025 |
5.322.062 |
1,15%
|
291,08
|
286,10
|
296,6225
|
295,45
|
| 02/12/2025 |
6.074.293 |
1,53%
|
292,3631
|
289,18
|
294,50
|
292,09
|
| 01/12/2025 |
4.017.855 |
-1,32%
|
287,4575
|
286,465
|
291,1599
|
287,68
|
| 28/11/2025 |
2.958.216 |
0,72%
|
291,50
|
289,00
|
292,65
|
291,51
|
| 26/11/2025 |
6.530.835 |
2,33%
|
287,74
|
287,74
|
292,80
|
289,96
|
| 25/11/2025 |
7.176.089 |
0,00%
|
283,40
|
273,185
|
285,40
|
284,68
|
| 24/11/2025 |
7.037.317 |
3,25%
|
273,00
|
273,00
|
285,06
|
284,64
|
| 21/11/2025 |
10.499.068 |
-0,87%
|
275,00
|
266,82
|
278,70
|
275,06
|
| 20/11/2025 |
8.423.561 |
-1,73%
|
291,35
|
276,41
|
292,85
|
277,50
|
| 19/11/2025 |
6.112.672 |
1,61%
|
277,84
|
276,325
|
284,5489
|
282,37
|
| 18/11/2025 |
6.269.124 |
-1,40%
|
277,15
|
272,73
|
280,19
|
277,91
|
| 17/11/2025 |
5.578.129 |
-0,94%
|
281,57
|
279,80
|
286,53
|
282,01
|
| 14/11/2025 |
6.021.100 |
0,93%
|
275,53
|
273,23
|
286,86
|
284,82
|
| 13/11/2025 |
7.309.941 |
-2,89%
|
287,288
|
280,01
|
289,4998
|
282,20
|
| 12/11/2025 |
4.524.307 |
-0,20%
|
294,25
|
289,59
|
294,84
|
290,62
|
| 11/11/2025 |
4.913.016 |
-1,39%
|
292,60
|
288,86
|
294,92
|
291,17
|
| 10/11/2025 |
5.729.124 |
3,06%
|
293,87
|
291,801
|
297,13
|
295,27
|
| 07/11/2025 |
8.243.736 |
-0,96%
|
286,90
|
277,13
|
287,885
|
286,50
|
| 06/11/2025 |
6.475.040 |
-1,64%
|
294,303
|
287,3811
|
294,67
|
289,24
|
| 05/11/2025 |
4.858.227 |
-0,09%
|
294,32
|
291,505
|
298,2185
|
293,64
|
| 04/11/2025 |
6.278.606 |
-3,62%
|
298,73
|
288,88
|
301,99
|
294,05
|
| 03/11/2025 |
6.486.235 |
1,48%
|
303,04
|
302,12
|
310,12
|
304,86
|
| 31/10/2025 |
7.085.687 |
-0,97%
|
305,1727
|
296,6898
|
307,675
|
300,43
|
| 30/10/2025 |
6.943.786 |
-0,59%
|
301,78
|
300,98
|
307,30
|
303,22
|
| 29/10/2025 |
8.832.401 |
1,13%
|
305,60
|
302,38
|
307,93
|
305,09
|
| 28/10/2025 |
7.168.308 |
1,05%
|
298,3618
|
296,10
|
302,13
|
301,53
|
| 27/10/2025 |
7.639.716 |
1,12%
|
298,00
|
293,71
|
300,44
|
298,25
|
| 24/10/2025 |
4.809.057 |
1,46%
|
295,25
|
294,3897
|
297,9499
|
294,96
|
| 23/10/2025 |
5.676.877 |
0,73%
|
289,77
|
289,04
|
294,09
|
290,73
|
| 22/10/2025 |
7.804.671 |
-1,82%
|
292,79
|
284,40
|
295,20
|
288,88
|
| 21/10/2025 |
5.754.279 |
-1,06%
|
298,62
|
293,655
|
299,37
|
294,51
|
| 20/10/2025 |
6.993.143 |
0,92%
|
301,26
|
297,06
|
303,65
|
297,70
|
| 17/10/2025 |
8.143.089 |
-1,43%
|
297,00
|
294,915
|
303,2838
|
295,08
|
| 16/10/2025 |
13.402.744 |
-1,60%
|
311,88
|
296,70
|
311,88
|
299,84
|
| 15/10/2025 |
10.315.678 |
2,97%
|
307,70
|
300,07
|
308,0999
|
304,71
|
| 14/10/2025 |
8.677.734 |
-2,32%
|
295,70
|
291,3426
|
301,75
|
295,94
|
| 13/10/2025 |
10.823.832 |
7,94%
|
296,4956
|
292,38
|
304,63
|
302,89
|
| 10/10/2025 |
11.754.176 |
-6,38%
|
300,51
|
280,66
|
300,60
|
280,66
|
| 09/10/2025 |
5.571.761 |
-1,58%
|
304,11
|
297,42
|
304,49
|
299,88
|
| 08/10/2025 |
6.882.257 |
3,57%
|
294,94
|
294,00
|
306,40
|
304,52
|
| 07/10/2025 |
7.484.871 |
-2,58%
|
308,24
|
293,28
|
308,24
|
294,03
|
| 06/10/2025 |
7.294.323 |
3,36%
|
300,55
|
294,99
|
307,22
|
302,40
|
| 03/10/2025 |
5.734.101 |
1,42%
|
292,91
|
290,50
|
296,09
|
292,19
|
| 02/10/2025 |
5.735.512 |
0,11%
|
295,51
|
287,06
|
296,72
|
288,11
|
| 01/10/2025 |
8.563.235 |
3,29%
|
278,45
|
277,17
|
290,465
|
288,47
|
| 30/09/2025 |
4.339.088 |
2,21%
|
274,49
|
273,83
|
279,49
|
279,29
|
| 29/09/2025 |
3.978.062 |
0,03%
|
276,00
|
273,23
|
279,835
|
273,23
|
| 26/09/2025 |
5.864.820 |
-1,21%
|
274,54
|
270,66
|
275,46
|
273,36
|
| 25/09/2025 |
6.978.503 |
-1,41%
|
272,85
|
270,19
|
277,1375
|
276,66
|
| 24/09/2025 |
5.606.912 |
-0,66%
|
279,81
|
276,7177
|
281,21
|
280,71
|
| 23/09/2025 |
10.574.850 |
3,76%
|
282,9999
|
278,69
|
286,00
|
282,71
|
| 22/09/2025 |
8.245.679 |
2,92%
|
266,60
|
265,45
|
276,36
|
272,63
|
| 19/09/2025 |
5.835.549 |
-1,53%
|
265,8019
|
262,8102
|
266,561
|
264,87
|
| 18/09/2025 |
9.348.184 |
2,18%
|
256,30
|
256,30
|
270,51
|
268,64
|
| 17/09/2025 |
4.960.882 |
0,25%
|
262,49
|
259,73
|
264,81
|
262,79
|
| 16/09/2025 |
5.566.909 |
0,61%
|
265,40
|
258,03
|
266,4383
|
262,06
|
| 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
|
