Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 374.50
+8.50 (2.32%)
At close: Oct 23, 2026
FRA:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 370.50 | 379.50 | 370.00 | 374.50 | 374.50 | 2.32% | 871 |
| Oct 22, 2026 | 372.50 | 377.50 | 366.00 | 366.00 | 366.00 | -4.31% | 1,102 |
| Oct 21, 2026 | 382.50 | 384.50 | 378.50 | 382.50 | 382.50 | 1.32% | 1,801 |
| Oct 20, 2026 | 371.00 | 385.50 | 368.50 | 377.50 | 377.50 | 0.53% | 947 |
| Oct 19, 2026 | 375.50 | 381.00 | 368.50 | 375.50 | 375.50 | 2.04% | 2,719 |
| Oct 16, 2026 | 377.00 | 377.00 | 366.50 | 368.00 | 368.00 | -2.39% | 3,411 |
| Oct 15, 2026 | 376.00 | 381.00 | 363.50 | 377.00 | 377.00 | -2.33% | 9,014 |
| Oct 14, 2026 | 396.00 | 398.00 | 385.00 | 386.00 | 386.00 | -2.77% | 2,392 |
| Oct 13, 2026 | 394.50 | 397.00 | 389.00 | 397.00 | 397.00 | -0.25% | 2,279 |
| Oct 12, 2026 | 409.00 | 409.50 | 398.00 | 398.00 | 398.00 | -1.49% | 2,493 |
| Oct 9, 2026 | 412.00 | 416.00 | 401.00 | 404.00 | 404.00 | -0.49% | 2,869 |
| Oct 8, 2026 | 420.00 | 423.00 | 403.50 | 406.00 | 406.00 | -3.91% | 3,361 |
| Oct 7, 2026 | 431.00 | 431.00 | 421.00 | 422.50 | 422.50 | -1.05% | 2,369 |
| Oct 6, 2026 | 434.00 | 434.00 | 427.00 | 427.00 | 427.00 | -1.50% | 4,591 |
| Oct 5, 2026 | 427.50 | 434.50 | 426.00 | 433.50 | 433.50 | 3.09% | 7,507 |
| Oct 2, 2026 | 408.50 | 421.00 | 408.50 | 420.50 | 420.50 | 2.94% | 1,223 |
| Oct 1, 2026 | 409.00 | 409.00 | 401.00 | 408.50 | 408.50 | 0.62% | 895 |
| Sep 30, 2026 | 402.00 | 407.50 | 399.50 | 406.00 | 406.00 | - | 1,222 |
| Sep 29, 2026 | 393.50 | 406.00 | 393.50 | 406.00 | 406.00 | 1.75% | 2,444 |
| Sep 28, 2026 | 391.00 | 399.00 | 388.50 | 399.00 | 399.00 | 0.50% | 1,096 |
| Sep 25, 2026 | 397.50 | 400.50 | 393.50 | 397.00 | 397.00 | 2.06% | 1,070 |
| Sep 24, 2026 | 389.00 | 396.50 | 384.00 | 389.00 | 389.00 | -2.14% | 950 |
| Sep 23, 2026 | 391.50 | 397.50 | 386.00 | 397.50 | 397.50 | 1.40% | 1,212 |
| Sep 22, 2026 | 384.00 | 392.00 | 381.50 | 392.00 | 392.00 | 1.03% | 2,483 |
| Sep 21, 2026 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 3.19% | 2,945 |
| Sep 18, 2026 | 377.50 | 378.00 | 373.00 | 376.00 | 376.00 | 0.40% | 1,776 |
| Sep 17, 2026 | 366.50 | 375.50 | 366.50 | 374.50 | 374.50 | 3.17% | 1,623 |
| Sep 16, 2026 | 358.50 | 363.50 | 358.50 | 363.00 | 363.00 | 0.76% | 527 |
| Sep 15, 2026 | 363.00 | 365.50 | 358.00 | 361.00 | 360.25 | -1.37% | 848 |
| Sep 14, 2026 | 366.00 | 366.00 | 360.50 | 366.00 | 365.24 | -1.35% | 1,619 |
| Sep 11, 2026 | 369.00 | 375.50 | 367.50 | 371.00 | 370.23 | -1.20% | 1,515 |
| Sep 10, 2026 | 375.00 | 375.50 | 365.00 | 375.50 | 374.72 | 0.27% | 1,469 |
| Sep 9, 2026 | 377.00 | 378.00 | 370.50 | 374.50 | 373.72 | -1.19% | 714 |
| Sep 8, 2026 | 370.00 | 380.00 | 370.00 | 379.00 | 378.21 | 0.80% | 1,610 |
| Sep 7, 2026 | 368.00 | 376.00 | 368.00 | 376.00 | 375.22 | 3.16% | 1,962 |
| Sep 4, 2026 | 360.50 | 370.00 | 360.50 | 364.50 | 363.74 | 2.10% | 1,427 |
| Sep 3, 2026 | 356.50 | 359.00 | 351.00 | 357.00 | 356.26 | 0.42% | 2,076 |
| Sep 2, 2026 | 355.00 | 359.00 | 353.00 | 355.50 | 354.76 | -0.56% | 830 |
| Sep 1, 2026 | 361.00 | 363.50 | 355.50 | 357.50 | 356.76 | -1.52% | 972 |
| Aug 31, 2026 | 365.00 | 365.00 | 356.00 | 363.00 | 362.25 | 0.41% | 817 |
| Aug 28, 2026 | 367.50 | 370.00 | 361.50 | 361.50 | 360.75 | -1.90% | 1,686 |
| Aug 27, 2026 | 361.50 | 368.50 | 361.50 | 368.50 | 367.73 | 1.66% | 1,410 |
| Aug 26, 2026 | 358.00 | 363.50 | 357.00 | 362.50 | 361.75 | 1.40% | 1,478 |
| Aug 25, 2026 | 352.50 | 358.50 | 352.50 | 357.50 | 356.76 | 1.85% | 1,276 |
| Aug 24, 2026 | 355.50 | 358.00 | 347.50 | 351.00 | 350.27 | -2.23% | 1,373 |
| Aug 21, 2026 | 358.00 | 365.00 | 357.00 | 359.00 | 358.25 | 0.14% | 1,694 |
| Aug 20, 2026 | 354.50 | 359.00 | 349.00 | 358.50 | 357.76 | 1.56% | 2,273 |
| Aug 19, 2026 | 353.50 | 359.50 | 350.00 | 353.00 | 352.27 | -1.12% | 1,712 |
| Aug 18, 2026 | 365.50 | 366.50 | 352.50 | 357.00 | 356.26 | -4.03% | 1,179 |
| Aug 17, 2026 | 371.00 | 376.50 | 368.50 | 372.00 | 371.23 | 0.40% | 1,071 |