Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 249.50
+1.50 (0.60%)
Dec 22, 2025, 8:08 AM CET
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 248.50 | 250.00 | 248.50 | 249.50 | - | 0.81% | 96 |
| 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 | 266.95 | 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 | 252.98 | 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 | 247.99 | -0.40% | 775 |
| Nov 28, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 248.99 | - | 1,393 |
| Nov 27, 2025 | 252.00 | 253.00 | 249.50 | 249.50 | 248.99 | -1.19% | 2,087 |
| Nov 26, 2025 | 247.50 | 252.50 | 246.50 | 252.50 | 251.98 | 3.27% | 2,764 |
| Nov 25, 2025 | 244.50 | 247.00 | 237.00 | 244.50 | 244.00 | -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 | 238.01 | -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 |
| Nov 14, 2025 | 240.50 | 246.50 | 233.50 | 244.50 | 244.00 | 0.20% | 2,598 |
| Nov 13, 2025 | 250.00 | 253.00 | 240.00 | 244.00 | 243.50 | -2.59% | 2,320 |
| Nov 12, 2025 | 252.50 | 256.50 | 250.50 | 250.50 | 249.99 | - | 940 |
| Nov 11, 2025 | 254.00 | 255.00 | 249.50 | 250.50 | 249.99 | -2.15% | 1,990 |
| Nov 10, 2025 | 255.00 | 256.50 | 252.00 | 256.00 | 255.48 | 4.28% | 1,429 |
| Nov 7, 2025 | 251.50 | 253.50 | 239.00 | 245.50 | 245.00 | -2.19% | 3,730 |
| Nov 6, 2025 | 254.00 | 256.50 | 249.50 | 251.00 | 250.49 | -2.33% | 2,229 |
| Nov 5, 2025 | 256.00 | 259.50 | 253.50 | 257.00 | 256.48 | 0.59% | 1,739 |
| Nov 4, 2025 | 259.50 | 262.00 | 255.50 | 255.50 | 254.98 | -3.58% | 2,662 |
| Nov 3, 2025 | 262.00 | 268.50 | 260.50 | 265.00 | 264.46 | 2.71% | 3,330 |
| Oct 31, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 257.47 | -1.90% | 525 |
| Oct 30, 2025 | 263.50 | 265.00 | 260.00 | 263.00 | 262.46 | -0.19% | 963 |
| Oct 29, 2025 | 261.50 | 264.00 | 259.50 | 263.50 | 262.96 | 3.13% | 1,963 |
| Oct 28, 2025 | 256.00 | 257.50 | 253.50 | 255.50 | 254.98 | -0.58% | 1,351 |
| Oct 27, 2025 | 258.50 | 259.00 | 254.50 | 257.00 | 256.48 | 0.78% | 2,880 |
| Oct 24, 2025 | 254.00 | 256.50 | 252.50 | 255.00 | 254.48 | 2.20% | 1,565 |
| Oct 23, 2025 | 248.00 | 253.50 | 248.00 | 249.50 | 248.99 | 0.60% | 1,274 |
| Oct 22, 2025 | 252.50 | 255.50 | 245.00 | 248.00 | 247.49 | -2.36% | 3,134 |
| Oct 21, 2025 | 259.00 | 259.00 | 253.50 | 254.00 | 253.48 | -1.55% | 3,744 |
| Oct 20, 2025 | 259.50 | 260.50 | 256.00 | 258.00 | 257.47 | 1.18% | 1,668 |
| Oct 17, 2025 | 254.00 | 258.00 | 245.50 | 255.00 | 254.48 | -0.78% | 4,307 |
| Oct 16, 2025 | 268.50 | 270.00 | 254.50 | 257.00 | 256.48 | -1.53% | 4,320 |
| Oct 15, 2025 | 262.50 | 267.00 | 259.00 | 261.00 | 260.47 | 0.38% | 2,046 |
| Oct 14, 2025 | 257.50 | 260.00 | 252.00 | 260.00 | 259.47 | -1.52% | 1,873 |