Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/12/2024 |
8.439.219 |
5,08%
|
192,03
|
200,93
|
208,0499
|
207,36
|
| 20/12/2024 |
5.522.939 |
1,20%
|
198,57
|
191,99
|
198,0722
|
197,21
|
| 19/12/2024 |
4.792.824 |
-0,75%
|
198,57
|
193,9509
|
198,57
|
194,64
|
| 18/12/2024 |
0 |
-2,47%
|
202,10
|
193,96
|
205,24
|
195,56
|
| 17/12/2024 |
4.954.778 |
-0,77%
|
203,61
|
197,47
|
202,40
|
200,66
|
| 16/12/2024 |
6.819.674 |
0,75%
|
198,76
|
200,87
|
205,50
|
202,22
|
| 13/12/2024 |
10.185.934 |
5,04%
|
194,56
|
197,27
|
202,78
|
200,99
|
| 12/12/2024 |
3.467.051 |
-1,30%
|
195,00
|
191,29
|
195,42
|
191,46
|
| 11/12/2024 |
4.278.767 |
1,39%
|
199,10
|
193,26
|
195,97
|
193,9844
|
| 10/12/2024 |
6.760.536 |
-3,56%
|
200,93
|
190,37
|
199,91
|
191,94
|
| 09/12/2024 |
3.878.155 |
-1,89%
|
200,93
|
199,00
|
203,125
|
199,17
|
| 06/12/2024 |
4.741.579 |
-0,63%
|
201,75
|
199,93
|
203,19
|
203,02
|
| 05/12/2024 |
5.502.998 |
1,78%
|
201,75
|
200,75
|
205,63
|
204,30
|
| 04/12/2024 |
6.002.487 |
0,91%
|
193,57
|
198,27
|
202,60
|
200,69
|
| 03/12/2024 |
5.873.411 |
2,30%
|
193,57
|
192,62
|
199,00
|
198,89
|
| 02/12/2024 |
8.015.811 |
5,27%
|
188,8742
|
188,69
|
195,29
|
194,40
|
| 29/11/2024 |
4.162.842 |
2,13%
|
181,99
|
175,458
|
186,95
|
184,66
|
| 27/11/2024 |
4.970.254 |
-1,47%
|
182,38
|
178,05
|
185,8999
|
181,19
|
| 26/11/2024 |
5.012.228 |
-0,68%
|
188,09
|
182,33
|
188,25
|
183,84
|
| 25/11/2024 |
7.400.529 |
-2,63%
|
188,32
|
183,72
|
188,50
|
185,08
|
| 22/11/2024 |
3.174.147 |
-0,64%
|
193,00
|
186,74
|
193,04
|
190,08
|
| 21/11/2024 |
6.957.488 |
1,53%
|
188,27
|
184,06
|
192,30
|
191,24
|
| 20/11/2024 |
5.396.093 |
-0,56%
|
189,40
|
184,06
|
190,00
|
188,36
|
| 19/11/2024 |
4.676.645 |
1,17%
|
184,21
|
183,49
|
190,00
|
189,67
|
| 18/11/2024 |
5.064.883 |
0,79%
|
184,70
|
183,49
|
187,73
|
187,48
|
| 15/11/2024 |
4.420.631 |
-1,25%
|
188,66
|
184,81
|
192,66
|
186,01
|
| 14/11/2024 |
5.964.517 |
1,05%
|
192,46
|
186,50
|
192,66
|
188,50
|
| 13/11/2024 |
7.002.230 |
-2,54%
|
193,20
|
186,50
|
194,00
|
186,66
|
| 12/11/2024 |
5.492.178 |
-1,12%
|
197,96
|
189,72
|
198,20
|
191,77
|
| 11/11/2024 |
8.642.207 |
-3,56%
|
198,36
|
191,49
|
198,36
|
194,05
|
| 08/11/2024 |
6.148.801 |
0,15%
|
196,31
|
196,31
|
206,61
|
201,20
|
| 07/11/2024 |
7.136.187 |
4,05%
|
191,67
|
188,50
|
202,01
|
201,19
|
| 06/11/2024 |
9.653.127 |
-1,06%
|
191,50
|
188,50
|
198,33
|
193,22
|
| 05/11/2024 |
4.910.232 |
%
|
194,23
|
193,56
|
198,33
|
195,60
|
| 04/11/2024 |
4.852.110 |
%
|
194,23
|
190,60
|
194,36
|
191,70
|
| 01/11/2024 |
6.516.833 |
%
|
194,23
|
192,55
|
198,17
|
192,91
|
| 31/10/2024 |
5.877.652 |
%
|
192,86
|
187,66
|
192,69
|
190,54
|
| 30/10/2024 |
4.728.507 |
%
|
194,39
|
192,61
|
195,45
|
194,51
|
| 29/10/2024 |
6.745.257 |
%
|
194,39
|
193,6001
|
198,785
|
197,29
|
| 28/10/2024 |
11.396.386 |
%
|
199,68
|
194,5201
|
199,74
|
194,74
|
| 25/10/2024 |
7.024.160 |
%
|
200,40
|
200,00
|
205,20
|
203,44
|
| 24/10/2024 |
5.054.536 |
%
|
198,91
|
197,46
|
200,50
|
197,95
|
| 23/10/2024 |
9.015.266 |
%
|
196,68
|
196,23
|
203,13
|
200,66
|
| 22/10/2024 |
5.678.748 |
%
|
199,07
|
197,11
|
200,17
|
198,50
|
| 21/10/2024 |
7.630.166 |
%
|
200,85
|
199,66
|
203,44
|
201,41
|
| 18/10/2024 |
10.525.127 |
%
|
203,38
|
200,76
|
205,88
|
200,78
|
| 17/10/2024 |
34.799.747 |
%
|
203,38
|
202,00
|
212,60
|
205,70
|
| 16/10/2024 |
8.721.629 |
%
|
189,91
|
186,67
|
190,01
|
187,47
|
| 15/10/2024 |
10.969.090 |
%
|
193,62
|
184,26
|
193,49
|
187,18
|
| 14/10/2024 |
6.061.462 |
%
|
190,64
|
190,59
|
194,25
|
192,0383
|
| 11/10/2024 |
6.398.211 |
%
|
187,91
|
188,01
|
191,4899
|
190,8699
|
| 10/10/2024 |
3.054.722 |
%
|
187,91
|
184,40
|
187,08
|
185,79
|
| 09/10/2024 |
6.141.080 |
%
|
187,91
|
182,26
|
188,00
|
187,10
|
| 08/10/2024 |
5.158.550 |
%
|
185,01
|
183,50
|
186,54
|
185,73
|
| 07/10/2024 |
6.444.105 |
%
|
181,58
|
180,93
|
185,00
|
184,51
|
| 04/10/2024 |
4.696.152 |
%
|
172,68
|
177,55
|
181,23
|
180,90
|
| 03/10/2024 |
6.761.146 |
%
|
172,68
|
175,1343
|
180,79
|
179,48
|
| 02/10/2024 |
5.743.051 |
%
|
172,68
|
170,7899
|
176,9739
|
175,86
|
| 01/10/2024 |
5.265.902 |
%
|
174,42
|
170,82
|
175,96
|
172,07
|
