B3 · TSMC34 · stock
Taiwan Semiconductor Manufacturing Company Limited (TSMC34) stock price history
Every B3 trading session of Taiwan Semiconductor Manufacturing Company Limited from Oct 25, 2019 to Nov 12, 2026: 1,749 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSMC34 adjusted close, 2019 to 2026
- R$308.80
- All time high, 2026
- R$309.32
- 52 week high, R$179.76 low
- 1,749
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TSMC34 key facts
- Taiwan Semiconductor Manufacturing Company Limited (TSMC34) closed at R$285.98 on Nov 12, 2026 on B3.
- TSMC34's all time high close is R$308.80, set on Oct 2, 2026; its all time low close is R$22.98 on Oct 25, 2019.
- TSMC34's 52 week range is R$179.76 to R$309.32.
- TSMC34 returned +49.7% over the year to Nov 12, 2026 and +283.7% over five years.
- Since Oct 25, 2019 TSMC34 returned +1,144%, +43.0% a year compounded.
- TSMC34's deepest drawdown was -59.4% from Jan 14, 2022 to Nov 3, 2022.
- DataCedar holds 1,749 daily sessions of TSMC34 history from Oct 25, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSMC34 price chart, 2019 to 2026
TSMC34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +3.4% |
| 6 months | +18.5% |
| Year to date | +40.0% |
| 1 year | +49.7% |
| 3 years | +394.1% |
| 5 years | +283.7% |
| 10 years | n/a |
| Since Oct 25, 2019 | +1,144% |
| Compound annual growth, 7.0 years | +43.0% |
TSMC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$308.80 on Oct 2, 2026
- All time low close
- R$22.98 on Oct 25, 2019
- 52 week high
- R$309.32 on Oct 2, 2026
- 52 week low
- R$179.76 on Nov 14, 2025
- Deepest drawdown
- -59.4% from Jan 14, 2022 to Nov 3, 2022, recovered Apr 11, 2024
- Best single session
- +16.2% on Nov 10, 2022
- Worst single session
- -14.3% on Jan 27, 2025
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2019
- 12.4×
- Best calendar year
- 2024, +147%
- Worst calendar year
- 2022, -39%
TSMC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 25, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$208.79 | R$309.32 | R$205.55 | R$285.98 | +40.0% | 22M | 212 |
| 2025 | R$151.99 | R$212.76 | R$97.52 | R$204.32 | +34.4% | 13.4M | 250 |
| 2024 | R$61.37 | R$159.36 | R$58.79 | R$151.99 | +147.4% | 16.2M | 251 |
| 2023 | R$47.44 | R$65.34 | R$46.15 | R$61.44 | +29.5% | 2.4M | 248 |
| 2022 | R$80.78 | R$93.43 | R$36.59 | R$47.44 | -39.3% | 4.6M | 250 |
| 2021 | R$65.67 | R$89.41 | R$65.40 | R$78.20 | +20.0% | 7M | 247 |
| 2020 | R$26.64 | R$65.44 | R$25.45 | R$65.17 | +144.7% | 2.7M | 248 |
| 2019 | R$22.98 | R$27.00 | R$22.98 | R$26.64 | n/a | 546.4K | 43 |
TSMC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$285.98 | +3.5% |
| October 2026 | R$276.39 | -6.2% |
| September 2026 | R$294.61 | +10.1% |
| August 2026 | R$267.67 | +4.3% |
| July 2026 | R$256.69 | -16.4% |
| June 2026 | R$306.98 | +16.5% |
| May 2026 | R$263.55 | +7.9% |
| April 2026 | R$244.26 | +11.9% |
| March 2026 | R$218.19 | -8.4% |
| February 2026 | R$238.27 | +9.8% |
| January 2026 | R$216.97 | +6.2% |
| December 2025 | R$204.32 | +6.0% |
About the TSMC34 data
Daily bars. 1,749 sessions from Oct 25, 2019 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ATSMC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TRXF11 Trx Real Estate Fundo De Investimento Imobiliário - Fii
- TRXY11 TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
- TSER11 Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario
- TSLA34 Tesla, Inc.
- TSNC11 Transinc Fundo
- TSNF34 Tyson Foods, Inc.
- TTEN3 Três Tentos Agroindustrial S/A
- TUPY3 Tupy S.A.
Common questions
TSMC34 share price history
