Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 278.00
-4.50 (-1.59%)
At close: Jan 30, 2026
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 280.00 | 284.50 | 278.00 | 278.00 | 278.00 | -1.59% | 1,830 |
| Jan 29, 2026 | 288.00 | 288.00 | 275.00 | 282.50 | 282.50 | -1.91% | 1,704 |
| Jan 28, 2026 | 287.00 | 290.50 | 284.00 | 288.00 | 288.00 | 2.49% | 2,646 |
| Jan 27, 2026 | 283.00 | 286.00 | 280.50 | 281.00 | 281.00 | -0.53% | 1,193 |
| Jan 26, 2026 | 283.00 | 283.00 | 279.00 | 282.50 | 282.50 | -0.18% | 1,880 |
| Jan 23, 2026 | 280.00 | 286.50 | 279.50 | 283.00 | 283.00 | 0.53% | 1,994 |
| Jan 22, 2026 | 284.00 | 285.50 | 281.50 | 281.50 | 281.50 | 0.18% | 4,111 |
| Jan 21, 2026 | 283.50 | 285.00 | 279.00 | 281.00 | 281.00 | 0.18% | 3,247 |
| Jan 20, 2026 | 291.50 | 292.00 | 279.00 | 280.50 | 280.50 | -4.10% | 2,762 |
| Jan 19, 2026 | 293.00 | 294.00 | 289.00 | 292.50 | 292.50 | -1.02% | 3,749 |
| Jan 16, 2026 | 297.50 | 301.50 | 295.00 | 295.50 | 295.50 | -0.51% | 8,790 |
| Jan 15, 2026 | 288.00 | 303.00 | 286.50 | 297.00 | 297.00 | 5.88% | 9,521 |
| Jan 14, 2026 | 284.50 | 285.50 | 279.00 | 280.50 | 280.50 | -1.75% | 9,975 |
| Jan 13, 2026 | 287.00 | 288.00 | 284.50 | 285.50 | 285.50 | 0.35% | 1,481 |
| Jan 12, 2026 | 277.50 | 285.00 | 273.50 | 284.50 | 284.50 | 2.34% | 1,877 |
| Jan 9, 2026 | 272.50 | 278.00 | 270.50 | 278.00 | 278.00 | 1.28% | 2,524 |
| Jan 8, 2026 | 273.50 | 278.00 | 272.00 | 274.50 | 274.50 | 0.37% | 2,792 |
| Jan 7, 2026 | 279.00 | 280.00 | 273.00 | 273.50 | 273.50 | -1.97% | 1,588 |
| Jan 6, 2026 | 281.50 | 284.00 | 278.00 | 279.00 | 279.00 | 1.82% | 2,003 |
| Jan 5, 2026 | 281.50 | 284.00 | 274.00 | 274.00 | 274.00 | 0.18% | 4,582 |
| Jan 2, 2026 | 264.50 | 273.50 | 262.50 | 273.50 | 273.50 | 7.05% | 5,323 |
| Dec 30, 2025 | 255.00 | 257.00 | 255.00 | 255.50 | 255.50 | 0.20% | 504 |
| Dec 29, 2025 | 257.00 | 258.00 | 254.00 | 255.00 | 255.00 | 0.99% | 2,376 |
| Dec 23, 2025 | 249.50 | 252.50 | 249.00 | 252.50 | 252.50 | 1.41% | 1,109 |
| Dec 22, 2025 | 249.50 | 251.50 | 248.50 | 249.00 | 249.00 | 0.61% | 820 |
| Dec 19, 2025 | 242.50 | 249.00 | 242.50 | 247.50 | 247.50 | 1.85% | 1,451 |
| Dec 18, 2025 | 238.00 | 244.50 | 238.00 | 243.00 | 243.00 | 3.62% | 1,468 |
| Dec 17, 2025 | 244.50 | 247.50 | 234.50 | 234.50 | 234.50 | -2.70% | 2,085 |
| Dec 16, 2025 | 242.00 | 245.00 | 240.00 | 241.00 | 241.00 | -1.63% | 1,660 |
| Dec 15, 2025 | 248.50 | 251.50 | 245.00 | 245.00 | 245.00 | -2.20% | 1,442 |
| Dec 12, 2025 | 260.00 | 260.00 | 249.00 | 250.50 | 250.50 | -3.28% | 3,054 |
| Dec 11, 2025 | 259.50 | 260.50 | 255.50 | 259.00 | 259.00 | -3.18% | 2,042 |
| Dec 10, 2025 | 262.50 | 267.50 | 260.00 | 267.50 | 266.96 | 2.29% | 2,526 |
| Dec 9, 2025 | 257.50 | 261.50 | 256.50 | 261.50 | 260.97 | 2.15% | 1,556 |
| Dec 8, 2025 | 255.50 | 259.00 | 255.50 | 256.00 | 255.48 | -0.19% | 995 |
| Dec 5, 2025 | 251.50 | 257.00 | 251.50 | 256.50 | 255.98 | 1.99% | 646 |
| Dec 4, 2025 | 251.00 | 253.00 | 250.00 | 251.50 | 250.99 | -0.79% | 1,150 |
| Dec 3, 2025 | 253.00 | 253.50 | 247.00 | 253.50 | 252.99 | 1.00% | 1,415 |
| Dec 2, 2025 | 248.50 | 252.50 | 248.50 | 251.00 | 250.49 | 1.01% | 1,012 |
| Dec 1, 2025 | 249.00 | 249.00 | 245.50 | 248.50 | 248.00 | -0.40% | 775 |
| Nov 28, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 249.00 | - | 1,393 |
| Nov 27, 2025 | 252.00 | 253.00 | 249.50 | 249.50 | 249.00 | -1.19% | 2,087 |
| Nov 26, 2025 | 247.50 | 252.50 | 246.50 | 252.50 | 251.99 | 3.27% | 2,764 |
| Nov 25, 2025 | 244.50 | 247.00 | 237.00 | 244.50 | 244.01 | -1.01% | 2,399 |
| Nov 24, 2025 | 239.50 | 247.00 | 236.50 | 247.00 | 246.50 | 3.56% | 1,254 |
| Nov 21, 2025 | 240.50 | 241.00 | 233.50 | 238.50 | 238.02 | -0.83% | 1,338 |
| Nov 20, 2025 | 252.50 | 254.00 | 240.50 | 240.50 | 240.01 | -2.24% | 3,960 |
| Nov 19, 2025 | 236.50 | 246.00 | 236.50 | 246.00 | 245.50 | 2.07% | 1,840 |
| Nov 18, 2025 | 238.00 | 241.00 | 235.00 | 241.00 | 240.51 | -0.21% | 1,888 |
| Nov 17, 2025 | 244.50 | 248.00 | 241.50 | 241.50 | 241.01 | -1.23% | 1,690 |