Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 254.00
+4.50 (1.80%)
Last updated: Oct 24, 2025, 10:25 AM CET
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 249.00 | 253.50 | 248.50 | 251.00 | 251.00 | 0.80% | 1,205 |
| Oct 22, 2025 | 255.50 | 255.50 | 244.50 | 249.00 | 249.00 | -1.97% | 4,953 |
| Oct 21, 2025 | 257.50 | 260.00 | 252.50 | 254.00 | 254.00 | -1.17% | 3,744 |
| Oct 20, 2025 | 260.50 | 261.50 | 254.50 | 257.00 | 257.00 | 1.18% | 5,418 |
| Oct 17, 2025 | 251.50 | 260.50 | 246.50 | 254.00 | 254.00 | -1.36% | 7,474 |
| Oct 16, 2025 | 266.00 | 272.00 | 253.50 | 257.50 | 257.50 | -1.72% | 16,868 |
| Oct 15, 2025 | 261.50 | 267.00 | 258.00 | 262.00 | 262.00 | 1.95% | 7,628 |
| Oct 14, 2025 | 257.00 | 260.00 | 251.00 | 257.00 | 257.00 | -1.91% | 5,254 |
| Oct 13, 2025 | 251.50 | 263.50 | 251.50 | 262.00 | 262.00 | 9.62% | 8,743 |
| Oct 10, 2025 | 261.00 | 262.00 | 239.00 | 239.00 | 239.00 | -7.90% | 14,173 |
| Oct 9, 2025 | 262.50 | 264.50 | 257.00 | 259.50 | 259.50 | -0.95% | 5,787 |
| Oct 8, 2025 | 255.50 | 264.00 | 251.50 | 262.00 | 262.00 | 3.15% | 3,659 |
| Oct 7, 2025 | 261.00 | 265.50 | 251.00 | 254.00 | 254.00 | -1.74% | 7,594 |
| Oct 6, 2025 | 251.50 | 262.50 | 251.50 | 258.50 | 258.50 | 4.02% | 6,427 |
| Oct 3, 2025 | 249.50 | 252.00 | 247.00 | 248.50 | 248.50 | 1.02% | 2,937 |
| Oct 2, 2025 | 247.00 | 253.00 | 244.50 | 246.00 | 246.00 | 0.41% | 4,208 |
| Oct 1, 2025 | 237.50 | 247.50 | 234.50 | 245.00 | 245.00 | 3.38% | 4,625 |
| Sep 30, 2025 | 233.50 | 238.00 | 232.50 | 237.00 | 237.00 | 1.72% | 6,064 |
| Sep 29, 2025 | 234.50 | 239.00 | 232.50 | 233.00 | 233.00 | - | 3,089 |
| Sep 26, 2025 | 233.50 | 236.00 | 231.50 | 233.00 | 233.00 | -1.89% | 3,238 |
| Sep 25, 2025 | 236.00 | 238.00 | 230.50 | 237.50 | 237.50 | -0.84% | 5,502 |
| Sep 24, 2025 | 237.50 | 240.00 | 235.00 | 239.50 | 239.50 | 0.21% | 5,505 |
| Sep 23, 2025 | 234.50 | 243.00 | 234.50 | 239.00 | 239.00 | 3.69% | 5,858 |
| Sep 22, 2025 | 226.50 | 234.50 | 225.00 | 230.50 | 230.50 | 1.99% | 3,765 |
| Sep 19, 2025 | 227.50 | 227.50 | 223.50 | 226.00 | 226.00 | -0.88% | 2,560 |
| Sep 18, 2025 | 224.00 | 229.50 | 214.50 | 228.00 | 228.00 | 2.24% | 5,962 |
| Sep 17, 2025 | 221.50 | 223.00 | 218.50 | 223.00 | 223.00 | 0.68% | 2,292 |
| Sep 16, 2025 | 224.00 | 226.00 | 219.00 | 221.50 | 221.50 | -0.45% | 3,822 |
| Sep 15, 2025 | 220.50 | 223.50 | 219.50 | 222.50 | 221.95 | 0.68% | 4,973 |
| Sep 12, 2025 | 221.00 | 223.00 | 220.00 | 221.00 | 220.46 | 0.23% | 1,629 |
| Sep 11, 2025 | 222.00 | 223.50 | 219.50 | 220.50 | 219.96 | -0.68% | 3,362 |
| Sep 10, 2025 | 217.50 | 226.00 | 216.50 | 222.00 | 221.45 | 2.30% | 10,802 |
| Sep 9, 2025 | 209.50 | 217.50 | 208.50 | 217.00 | 216.47 | 3.83% | 5,680 |
| Sep 8, 2025 | 208.00 | 211.00 | 206.00 | 209.00 | 208.49 | 0.72% | 45,332 |
| Sep 5, 2025 | 202.00 | 209.00 | 201.50 | 207.50 | 206.99 | 2.98% | 5,030 |
| Sep 4, 2025 | 199.20 | 202.00 | 197.40 | 201.50 | 201.01 | 1.26% | 3,843 |
| Sep 3, 2025 | 197.20 | 199.80 | 196.40 | 199.00 | 198.51 | 1.53% | 2,146 |
| Sep 2, 2025 | 198.00 | 199.00 | 183.20 | 196.00 | 195.52 | -1.01% | 8,984 |
| Sep 1, 2025 | 196.80 | 198.40 | 196.00 | 198.00 | 197.52 | -0.10% | 2,985 |
| Aug 29, 2025 | 204.00 | 204.00 | 197.00 | 198.20 | 197.72 | -3.08% | 3,507 |
| Aug 28, 2025 | 202.00 | 207.00 | 202.00 | 204.50 | 204.00 | 1.24% | 1,330 |
| Aug 27, 2025 | 206.50 | 206.50 | 201.50 | 202.00 | 201.51 | -1.46% | 4,531 |
| Aug 26, 2025 | 203.00 | 205.50 | 202.00 | 205.00 | 204.50 | 1.23% | 1,749 |
| Aug 25, 2025 | 201.00 | 204.50 | 198.60 | 202.50 | 202.01 | 2.07% | 3,526 |
| Aug 22, 2025 | 195.80 | 200.00 | 194.40 | 198.40 | 197.92 | 1.43% | 2,826 |
| Aug 21, 2025 | 197.80 | 198.80 | 194.60 | 195.60 | 195.12 | -0.61% | 2,286 |
| Aug 20, 2025 | 195.80 | 198.20 | 191.60 | 196.80 | 196.32 | -2.09% | 9,295 |
| Aug 19, 2025 | 206.50 | 207.00 | 199.40 | 201.00 | 200.51 | -2.43% | 2,951 |
| Aug 18, 2025 | 205.50 | 208.50 | 204.00 | 206.00 | 205.50 | 0.73% | 1,707 |
| Aug 15, 2025 | 206.50 | 206.50 | 203.00 | 204.50 | 204.00 | -1.21% | 1,445 |