Mercado fechará em 37 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,91-0,59 (-0,43%)
A partir de 03:23PM EDT. Mercado aberto.
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 2024137,94139,70137,45137,91137,917.790.477
29 de abr. de 2024138,00138,65135,91138,50138,509.997.100
26 de abr. de 2024136,81138,74135,95138,30138,309.373.900
25 de abr. de 2024130,00137,84128,86136,58136,5818.034.300
24 de abr. de 2024136,09136,29131,54132,97132,9715.558.000
23 de abr. de 2024131,36133,71130,66133,43133,4312.573.800
22 de abr. de 2024126,75130,66125,78129,75129,7518.556.800
19 de abr. de 2024129,37131,55126,64127,70127,7028.248.000
18 de abr. de 2024132,89135,13130,30132,27132,2739.306.100
17 de abr. de 2024141,13142,57137,36139,03139,0318.823.200
16 de abr. de 2024137,89140,54137,06139,80139,8014.218.200
15 de abr. de 2024145,02145,48139,88140,14140,1413.458.800
12 de abr. de 2024145,00146,51142,15142,52142,5211.981.400
11 de abr. de 2024147,20147,56144,13147,20147,2011.818.800
10 de abr. de 2024146,63148,43145,26146,22146,2218.861.300
09 de abr. de 2024146,26148,17142,95145,40145,4018.488.000
08 de abr. de 2024145,24146,00142,76142,79142,7916.307.400
05 de abr. de 2024140,00142,00138,92141,36141,368.249.500
04 de abr. de 2024144,00146,75139,43139,66139,6615.759.500
03 de abr. de 2024138,58142,93138,39142,00142,009.707.500
02 de abr. de 2024140,38141,04139,35140,22140,229.869.200
01 de abr. de 2024137,29142,96137,05141,49141,4914.222.700
28 de mar. de 2024135,68136,80135,44136,05136,0510.019.400
27 de mar. de 2024138,86139,28135,15136,69136,6913.842.800
26 de mar. de 2024140,61140,96138,64138,84138,8410.786.400
25 de mar. de 2024140,16141,68139,26140,23140,239.922.200
22 de mar. de 2024139,40141,34139,11140,54140,549.935.200
21 de mar. de 2024142,55142,60139,04139,45139,4517.809.400
20 de mar. de 2024136,53137,31135,01136,75136,7512.750.200
19 de mar. de 2024135,30136,27133,03134,87134,8717.341.100
18 de mar. de 2024140,18141,54136,61136,64136,6414.732.900
18 de mar. de 20240.554 Dividendo
15 de mar. de 2024135,44137,70134,63136,98136,4322.733.000
14 de mar. de 2024142,61143,10139,02139,62139,0614.961.900
13 de mar. de 2024143,05143,23141,37142,14141,5712.923.100
12 de mar. de 2024144,52146,70140,57144,40143,8221.218.500
11 de mar. de 2024143,62144,40138,93139,02138,4629.227.100
08 de mar. de 2024153,90158,40144,93146,37145,7843.771.100
07 de mar. de 2024144,90151,60144,15149,20148,6034.675.700
06 de mar. de 2024138,80144,00138,61141,57141,0022.292.700
05 de mar. de 2024137,12137,43133,73134,97134,4213.694.700
04 de mar. de 2024139,94141,99137,68138,26137,7026.544.600
01 de mar. de 2024130,13136,65130,10133,90133,3624.361.700
29 de fev. de 2024128,03129,19127,15128,67128,159.369.900
28 de fev. de 2024128,50128,58126,65127,38126,866.519.100
27 de fev. de 2024130,77131,97128,59128,59128,078.851.800
26 de fev. de 2024130,02131,23128,56130,64130,119.526.700
23 de fev. de 2024130,50131,01127,73129,53129,0110.123.300
22 de fev. de 2024129,69131,48129,00129,07128,5517.014.100
21 de fev. de 2024124,43125,38122,91125,34124,8311.578.100
20 de fev. de 2024126,89127,06124,15125,33124,8212.038.800
16 de fev. de 2024127,13128,64125,81126,69126,1813.091.700
15 de fev. de 2024130,80131,13128,35129,03128,5112.554.000
14 de fev. de 2024129,63130,79127,96129,27128,7513.069.700
13 de fev. de 2024127,93129,92126,48127,55127,0314.494.000
12 de fev. de 2024133,27133,51130,26130,46129,9314.203.800
09 de fev. de 2024134,50135,17130,59133,11132,5716.984.200
08 de fev. de 2024127,00134,75126,11133,73133,1933.367.000
07 de fev. de 2024120,01125,00120,00124,98124,4718.172.500
06 de fev. de 2024120,12120,99118,28119,38118,9011.503.800
05 de fev. de 2024117,13119,54116,58118,79118,3113.267.600
02 de fev. de 2024114,86115,96113,92115,75115,2810.042.200
01 de fev. de 2024113,80114,03112,61113,39112,938.807.600
31 de jan. de 2024113,50114,74112,88112,96112,5012.853.900
30 de jan. de 2024116,36118,01115,56116,06115,5911.030.800
29 de jan. de 2024117,17117,87115,76116,98116,5110.042.200
26 de jan. de 2024116,90118,04116,30117,26116,7910.196.400
25 de jan. de 2024118,02118,84116,48116,56116,0915.485.300
24 de jan. de 2024115,33118,85114,61116,52116,0521.859.200
23 de jan. de 2024113,52114,62113,16114,13113,6711.667.900
22 de jan. de 2024114,78115,10112,52113,03112,5717.755.500
19 de jan. de 2024113,22115,15111,02114,20113,7437.737.300
18 de jan. de 2024111,20113,39109,48113,03112,5758.783.700
17 de jan. de 2024100,87103,33100,00102,95102,5317.649.500
16 de jan. de 2024100,53102,35100,20101,67101,2611.185.500
12 de jan. de 2024100,89102,38100,87101,24100,836.514.000
11 de jan. de 2024101,70102,1699,99101,22100,817.862.700
10 de jan. de 2024102,52102,7899,98100,80100,396.975.700
09 de jan. de 2024101,05101,97100,21101,89101,487.764.000
08 de jan. de 2024100,63102,79100,50102,24101,8312.455.600
05 de jan. de 202499,00100,6498,8099,6199,217.344.900
04 de jan. de 202499,53100,4499,1299,1398,737.996.700
03 de jan. de 2024100,34101,2599,66100,1799,766.650.600
02 de jan. de 2024102,25102,62100,59101,53101,129.020.900
29 de dez. de 2023104,72104,97103,67104,00103,584.407.700
28 de dez. de 2023105,00105,52104,70104,70104,285.335.100
27 de dez. de 2023105,05105,37104,08104,65104,235.889.700
26 de dez. de 2023103,61104,96103,57104,45104,036.407.500
22 de dez. de 2023102,93103,59102,71103,15102,735.566.400
21 de dez. de 2023101,30102,72101,16102,55102,149.068.200
20 de dez. de 2023102,70103,0999,94100,0499,6410.814.100
19 de dez. de 2023103,24103,98103,09103,87103,458.498.500
18 de dez. de 2023102,84103,31102,08102,93102,515.660.600
15 de dez. de 2023103,50104,76102,39102,54102,1316.376.700
14 de dez. de 2023103,35103,81102,80103,45103,0310.074.500
14 de dez. de 20230.479 Dividendo
13 de dez. de 2023101,40102,68100,91102,12101,238.988.800
12 de dez. de 2023100,15101,6599,95101,60100,717.378.600
11 de dez. de 202399,57101,2199,37100,95100,079.482.800
08 de dez. de 202399,12100,3798,95100,3599,4810.567.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...