Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 248.50
-1.00 (-0.40%)
At close: Dec 1, 2025
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 249.00 | 249.00 | 245.50 | 248.50 | 248.50 | -0.40% | 775 |
| Nov 28, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 249.50 | - | 1,393 |
| Nov 27, 2025 | 252.00 | 253.00 | 249.50 | 249.50 | 249.50 | -1.19% | 2,087 |
| Nov 26, 2025 | 247.50 | 252.50 | 246.50 | 252.50 | 252.50 | 3.27% | 2,764 |
| Nov 25, 2025 | 244.50 | 247.00 | 237.00 | 244.50 | 244.50 | -1.01% | 2,399 |
| Nov 24, 2025 | 239.50 | 247.00 | 236.50 | 247.00 | 247.00 | 3.56% | 1,254 |
| Nov 21, 2025 | 240.50 | 241.00 | 233.50 | 238.50 | 238.50 | -0.83% | 1,338 |
| Nov 20, 2025 | 252.50 | 254.00 | 240.50 | 240.50 | 240.50 | -2.24% | 3,960 |
| Nov 19, 2025 | 236.50 | 246.00 | 236.50 | 246.00 | 246.00 | 2.07% | 1,840 |
| Nov 18, 2025 | 238.00 | 241.00 | 235.00 | 241.00 | 241.00 | -0.21% | 1,888 |
| Nov 17, 2025 | 244.50 | 248.00 | 241.50 | 241.50 | 241.50 | -1.23% | 1,690 |
| Nov 14, 2025 | 240.50 | 246.50 | 233.50 | 244.50 | 244.50 | 0.20% | 2,598 |
| Nov 13, 2025 | 250.00 | 253.00 | 240.00 | 244.00 | 244.00 | -2.59% | 2,320 |
| Nov 12, 2025 | 252.50 | 256.50 | 250.50 | 250.50 | 250.50 | - | 940 |
| Nov 11, 2025 | 254.00 | 255.00 | 249.50 | 250.50 | 250.50 | -2.15% | 1,990 |
| Nov 10, 2025 | 255.00 | 256.50 | 252.00 | 256.00 | 256.00 | 4.28% | 1,429 |
| Nov 7, 2025 | 251.50 | 253.50 | 239.00 | 245.50 | 245.50 | -2.19% | 3,730 |
| Nov 6, 2025 | 254.00 | 256.50 | 249.50 | 251.00 | 251.00 | -2.33% | 2,229 |
| Nov 5, 2025 | 256.00 | 259.50 | 253.50 | 257.00 | 257.00 | 0.59% | 1,739 |
| Nov 4, 2025 | 259.50 | 262.00 | 255.50 | 255.50 | 255.50 | -3.58% | 2,662 |
| Nov 3, 2025 | 262.00 | 268.50 | 260.50 | 265.00 | 265.00 | 2.71% | 3,330 |
| Oct 31, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | -1.90% | 525 |
| Oct 30, 2025 | 263.50 | 265.00 | 260.00 | 263.00 | 263.00 | -0.19% | 963 |
| Oct 29, 2025 | 261.50 | 264.00 | 259.50 | 263.50 | 263.50 | 3.13% | 1,963 |
| Oct 28, 2025 | 256.00 | 257.50 | 253.50 | 255.50 | 255.50 | -0.58% | 1,351 |
| Oct 27, 2025 | 258.50 | 259.00 | 254.50 | 257.00 | 257.00 | 0.78% | 2,880 |
| Oct 24, 2025 | 254.00 | 256.50 | 252.50 | 255.00 | 255.00 | 2.20% | 1,565 |
| Oct 23, 2025 | 248.00 | 253.50 | 248.00 | 249.50 | 249.50 | 0.60% | 1,274 |
| Oct 22, 2025 | 252.50 | 255.50 | 245.00 | 248.00 | 248.00 | -2.36% | 3,134 |
| Oct 21, 2025 | 259.00 | 259.00 | 253.50 | 254.00 | 254.00 | -1.55% | 3,744 |
| Oct 20, 2025 | 259.50 | 260.50 | 256.00 | 258.00 | 258.00 | 1.18% | 1,668 |
| Oct 17, 2025 | 254.00 | 258.00 | 245.50 | 255.00 | 255.00 | -0.78% | 4,307 |
| Oct 16, 2025 | 268.50 | 270.00 | 254.50 | 257.00 | 257.00 | -1.53% | 4,320 |
| Oct 15, 2025 | 262.50 | 267.00 | 259.00 | 261.00 | 261.00 | 0.38% | 2,046 |
| Oct 14, 2025 | 257.50 | 260.00 | 252.00 | 260.00 | 260.00 | -1.52% | 1,873 |
| Oct 13, 2025 | 253.00 | 264.00 | 252.50 | 264.00 | 264.00 | 8.42% | 2,708 |
| Oct 10, 2025 | 259.50 | 262.00 | 241.50 | 243.50 | 243.50 | -6.35% | 1,933 |
| Oct 9, 2025 | 263.50 | 265.00 | 257.50 | 260.00 | 260.00 | -0.76% | 3,183 |
| Oct 8, 2025 | 253.50 | 263.50 | 252.00 | 262.00 | 262.00 | 3.15% | 3,355 |
| Oct 7, 2025 | 263.00 | 264.50 | 251.50 | 254.00 | 254.00 | -2.31% | 4,347 |
| Oct 6, 2025 | 251.50 | 263.00 | 251.50 | 260.00 | 260.00 | 4.21% | 3,229 |
| Oct 3, 2025 | 250.00 | 252.00 | 248.50 | 249.50 | 249.50 | 1.42% | 1,158 |
| Oct 2, 2025 | 248.00 | 253.00 | 246.00 | 246.00 | 246.00 | 0.41% | 1,988 |
| Oct 1, 2025 | 236.50 | 247.50 | 235.50 | 245.00 | 245.00 | 3.81% | 3,478 |
| Sep 30, 2025 | 234.50 | 237.00 | 232.50 | 236.00 | 236.00 | 0.21% | 1,474 |
| Sep 29, 2025 | 235.00 | 238.00 | 233.50 | 235.50 | 235.50 | 0.64% | 1,217 |
| Sep 26, 2025 | 235.00 | 235.50 | 231.50 | 234.00 | 234.00 | -1.47% | 1,583 |
| Sep 25, 2025 | 237.50 | 237.50 | 231.00 | 237.50 | 237.50 | -0.63% | 1,813 |
| Sep 24, 2025 | 236.50 | 239.50 | 235.50 | 239.00 | 239.00 | -0.21% | 5,505 |
| Sep 23, 2025 | 236.00 | 243.00 | 235.50 | 239.50 | 239.50 | 3.01% | 3,414 |