Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
