Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 294.00
-1.00 (-0.34%)
Apr 2, 2026, 10:56 PM CET
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 286.00 | 294.00 | 282.00 | 294.00 | 294.00 | -1.01% | 828 |
| Apr 1, 2026 | 297.00 | 299.50 | 294.50 | 297.00 | 297.00 | 2.06% | 1,500 |
| Mar 31, 2026 | 276.00 | 292.00 | 276.00 | 291.00 | 291.00 | 5.82% | 1,247 |
| Mar 30, 2026 | 281.50 | 286.50 | 275.00 | 275.00 | 275.00 | -3.34% | 2,659 |
| Mar 27, 2026 | 287.00 | 287.00 | 280.50 | 284.50 | 284.50 | -0.52% | 1,082 |
| Mar 26, 2026 | 297.50 | 297.50 | 284.00 | 286.00 | 286.00 | -4.35% | 1,589 |
| Mar 25, 2026 | 296.50 | 301.50 | 296.50 | 299.00 | 299.00 | 0.84% | 1,411 |
| Mar 24, 2026 | 290.00 | 297.00 | 287.50 | 296.50 | 296.50 | 1.19% | 1,371 |
| Mar 23, 2026 | 276.00 | 294.50 | 276.00 | 293.00 | 293.00 | 3.72% | 2,397 |
| Mar 20, 2026 | 289.50 | 293.00 | 282.50 | 282.50 | 282.50 | -2.59% | 1,511 |
| Mar 19, 2026 | 294.00 | 294.50 | 286.50 | 290.00 | 290.00 | -2.03% | 1,553 |
| Mar 18, 2026 | 304.00 | 305.00 | 296.00 | 296.00 | 296.00 | -2.15% | 5,149 |
| Mar 17, 2026 | 294.00 | 302.50 | 292.00 | 302.50 | 302.50 | 2.20% | 3,769 |
| Mar 16, 2026 | 298.00 | 300.50 | 295.00 | 296.00 | 295.34 | -0.50% | 1,810 |
| Mar 13, 2026 | 294.00 | 298.50 | 293.00 | 297.50 | 296.84 | 1.19% | 3,269 |
| Mar 12, 2026 | 304.00 | 306.00 | 293.50 | 294.00 | 293.35 | -4.08% | 4,172 |
| Mar 11, 2026 | 306.50 | 307.50 | 302.00 | 306.50 | 305.82 | 2.00% | 2,141 |
| Mar 10, 2026 | 299.00 | 306.00 | 297.50 | 300.50 | 299.83 | -0.66% | 1,758 |
| Mar 9, 2026 | 287.00 | 302.50 | 284.50 | 302.50 | 301.83 | 4.31% | 3,681 |
| Mar 6, 2026 | 305.50 | 308.00 | 290.00 | 290.00 | 289.36 | -4.45% | 1,787 |
| Mar 5, 2026 | 307.50 | 309.00 | 295.00 | 303.50 | 302.83 | -2.10% | 1,365 |
| Mar 4, 2026 | 298.50 | 312.00 | 298.50 | 310.00 | 309.31 | 1.31% | 2,603 |
| Mar 3, 2026 | 310.50 | 311.00 | 297.50 | 306.00 | 305.32 | -3.77% | 5,124 |
| Mar 2, 2026 | 311.00 | 318.00 | 309.00 | 318.00 | 317.29 | 0.32% | 3,811 |
| Feb 27, 2026 | 318.50 | 320.50 | 314.00 | 317.00 | 316.30 | -0.31% | 2,378 |
| Feb 26, 2026 | 330.00 | 333.00 | 314.00 | 318.00 | 317.29 | -3.05% | 4,883 |
| Feb 25, 2026 | 328.50 | 332.50 | 326.00 | 328.00 | 327.27 | -0.30% | 1,913 |
| Feb 24, 2026 | 318.00 | 330.00 | 318.00 | 329.00 | 328.27 | 4.78% | 3,668 |
| Feb 23, 2026 | 310.00 | 315.00 | 309.50 | 314.00 | 313.30 | 0.16% | 2,200 |
| Feb 20, 2026 | 307.50 | 315.00 | 306.00 | 313.50 | 312.80 | 2.45% | 2,708 |
| Feb 19, 2026 | 309.50 | 309.50 | 304.50 | 306.00 | 305.32 | -0.16% | 2,153 |
| Feb 18, 2026 | 310.00 | 312.00 | 306.50 | 306.50 | 305.82 | -0.65% | 3,009 |
| Feb 17, 2026 | 307.00 | 309.50 | 303.00 | 308.50 | 307.81 | -1.44% | 1,272 |
| Feb 16, 2026 | 312.50 | 313.50 | 311.50 | 313.00 | 312.30 | 1.62% | 2,368 |
| Feb 13, 2026 | 309.50 | 312.50 | 305.00 | 308.00 | 307.32 | -0.81% | 1,991 |
| Feb 12, 2026 | 319.50 | 321.00 | 308.50 | 310.50 | 309.81 | -1.74% | 7,302 |
| Feb 11, 2026 | 305.50 | 319.00 | 305.50 | 316.00 | 315.30 | 3.95% | 3,004 |
| Feb 10, 2026 | 307.00 | 309.00 | 300.00 | 304.00 | 303.32 | 1.84% | 4,828 |
| Feb 9, 2026 | 296.00 | 301.00 | 293.00 | 298.50 | 297.84 | 1.02% | 3,198 |
| Feb 6, 2026 | 278.50 | 295.50 | 278.50 | 295.50 | 294.84 | 4.97% | 6,610 |
| Feb 5, 2026 | 279.00 | 282.50 | 272.00 | 281.50 | 280.87 | 2.36% | 3,613 |
| Feb 4, 2026 | 286.00 | 286.50 | 270.00 | 275.00 | 274.39 | -3.51% | 6,284 |
| Feb 3, 2026 | 290.50 | 293.50 | 278.00 | 285.00 | 284.37 | -1.55% | 8,296 |
| Feb 2, 2026 | 272.00 | 291.00 | 272.00 | 289.50 | 288.86 | 4.14% | 1,412 |
| Jan 30, 2026 | 280.00 | 284.50 | 278.00 | 278.00 | 277.38 | -1.59% | 1,830 |
| Jan 29, 2026 | 288.00 | 288.00 | 275.00 | 282.50 | 281.87 | -1.91% | 1,704 |
| Jan 28, 2026 | 287.00 | 290.50 | 284.00 | 288.00 | 287.36 | 2.49% | 2,646 |
| Jan 27, 2026 | 283.00 | 286.00 | 280.50 | 281.00 | 280.38 | -0.53% | 1,193 |
| Jan 26, 2026 | 283.00 | 283.00 | 279.00 | 282.50 | 281.87 | -0.18% | 1,880 |
| Jan 23, 2026 | 280.00 | 286.50 | 279.50 | 283.00 | 282.37 | 0.53% | 1,994 |