Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
6.546.125 |
%
|
174,42
|
171,94
|
176,82
|
173,64
|
| 27/09/2024 |
9.791.395 |
%
|
181,52
|
177,40
|
185,94
|
178,26
|
| 26/09/2024 |
7.885.529 |
%
|
181,52
|
183,8066
|
189,33
|
186,77
|
| 25/09/2024 |
4.396.646 |
%
|
181,52
|
181,23
|
183,82
|
182,35
|
| 24/09/2024 |
8.147.202 |
%
|
179,47
|
177,05
|
182,78
|
181,81
|
| 23/09/2024 |
3.073.093 |
%
|
174,82
|
173,75
|
175,40
|
174,5118
|
| 20/09/2024 |
7.043.925 |
%
|
174,87
|
173,6501
|
176,02
|
173,57
|
| 19/09/2024 |
7.524.769 |
%
|
174,47
|
172,63
|
177,78
|
176,22
|
| 18/09/2024 |
4.466.743 |
%
|
168,30
|
167,052
|
171,60
|
167,22
|
| 17/09/2024 |
4.560.965 |
%
|
169,91
|
166,355
|
170,2402
|
167,35
|
| 16/09/2024 |
5.602.296 |
%
|
169,91
|
166,77
|
171,01
|
168,65
|
| 13/09/2024 |
4.439.830 |
%
|
172,48
|
171,45
|
174,765
|
172,50
|
| 12/09/2024 |
6.491.521 |
%
|
170,60
|
169,01
|
172,15
|
171,52
|
| 11/09/2024 |
7.231.265 |
%
|
160,76
|
161,43
|
170,38
|
170,23
|
| 10/09/2024 |
6.727.377 |
%
|
160,76
|
157,6931
|
162,89
|
162,43
|
| 09/09/2024 |
5.515.079 |
%
|
160,76
|
160,25
|
163,09
|
162,78
|
| 06/09/2024 |
7.114.478 |
%
|
164,89
|
156,00
|
165,4053
|
156,89
|
| 05/09/2024 |
4.742.355 |
%
|
170,28
|
161,05
|
164,585
|
163,78
|
| 04/09/2024 |
5.869.837 |
%
|
170,28
|
158,95
|
163,88
|
160,87
|
| 03/09/2024 |
9.134.915 |
%
|
170,28
|
159,83
|
168,679
|
160,459
|
| 30/08/2024 |
3.878.898 |
%
|
170,28
|
168,75
|
172,23
|
171,35
|
| 29/08/2024 |
6.666.522 |
%
|
171,36
|
167,545
|
173,34
|
168,69
|
| 28/08/2024 |
5.176.066 |
%
|
171,36
|
166,20
|
172,465
|
169,25
|
| 27/08/2024 |
5.409.890 |
%
|
166,65
|
165,04
|
170,58
|
170,55
|
| 26/08/2024 |
5.126.622 |
%
|
170,31
|
167,82
|
171,05
|
169,20
|
| 23/08/2024 |
5.999.558 |
%
|
171,95
|
167,915
|
173,29
|
171,26
|
| 22/08/2024 |
7.096.214 |
%
|
171,95
|
166,06
|
173,25
|
166,58
|
| 21/08/2024 |
4.567.114 |
%
|
170,39
|
169,91
|
173,08
|
171,44
|
| 20/08/2024 |
7.403.017 |
%
|
175,20
|
169,86
|
175,40
|
172,02
|
| 19/08/2024 |
5.450.681 |
%
|
174,75
|
171,10
|
175,43
|
175,22
|
| 16/08/2024 |
4.456.707 |
%
|
173,72
|
172,26
|
175,00
|
174,78
|
| 15/08/2024 |
7.817.252 |
%
|
166,37
|
170,82
|
175,4732
|
174,02
|
| 14/08/2024 |
6.238.143 |
%
|
166,37
|
167,19
|
172,5089
|
169,5533
|
| 13/08/2024 |
7.860.565 |
%
|
166,37
|
166,34
|
172,44
|
172,04
|
| 12/08/2024 |
7.577.750 |
%
|
166,37
|
165,54
|
169,53
|
167,97
|
| 09/08/2024 |
11.091.243 |
%
|
166,37
|
163,24
|
167,80
|
167,1104
|
| 08/08/2024 |
8.116.282 |
%
|
159,00
|
155,54
|
164,71
|
164,84
|
| 07/08/2024 |
11.672.617 |
%
|
150,52
|
154,53
|
162,65
|
154,95
|
| 06/08/2024 |
12.473.805 |
%
|
150,52
|
147,72
|
157,705
|
155,54
|
| 05/08/2024 |
15.067.158 |
%
|
163,27
|
133,72
|
149,99
|
148,8383
|
| 02/08/2024 |
15.641.148 |
%
|
163,27
|
146,89
|
153,86
|
149,94
|
| 01/08/2024 |
9.842.765 |
%
|
163,27
|
156,84
|
167,665
|
158,19
|
| 31/07/2024 |
9.421.759 |
%
|
163,87
|
162,07
|
166,65
|
166,14
|
| 30/07/2024 |
10.406.523 |
%
|
162,71
|
152,57
|
161,1499
|
154,99
|
| 29/07/2024 |
5.981.440 |
%
|
162,71
|
158,63
|
163,23
|
159,99
|
| 26/07/2024 |
6.989.659 |
%
|
164,30
|
159,1915
|
164,5699
|
162,00
|
| 25/07/2024 |
14.020.887 |
%
|
158,10
|
152,12
|
163,40
|
160,00
|
| 24/07/2024 |
9.619.852 |
%
|
165,07
|
159,60
|
165,45
|
159,90
|
| 23/07/2024 |
5.534.438 |
%
|
169,62
|
167,9666
|
171,54
|
169,8422
|
| 22/07/2024 |
9.389.459 |
%
|
166,63
|
166,18
|
170,88
|
169,4975
|
| 19/07/2024 |
10.609.996 |
%
|
176,20
|
165,23
|
170,50
|
165,2275
|
| 18/07/2024 |
28.869.318 |
%
|
176,20
|
164,51
|
178,69
|
171,539
|
| 17/07/2024 |
23.371.148 |
%
|
188,47
|
170,51
|
176,58
|
171,20
|
| 16/07/2024 |
7.921.431 |
%
|
188,47
|
185,02
|
189,59
|
186,1865
|
| 15/07/2024 |
7.657.238 |
%
|
188,68
|
184,09
|
190,06
|
185,3852
|
| 12/07/2024 |
9.563.683 |
%
|
183,07
|
182,7665
|
190,3699
|
187,99
|
| 11/07/2024 |
11.002.934 |
%
|
193,09
|
183,01
|
193,47
|
184,40
|
