Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 379.50
+1.00 (0.26%)
At close: Jun 3, 2026
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 385.50 | 388.00 | 375.50 | 379.50 | 379.50 | 0.26% | 2,657 |
| Jun 2, 2026 | 375.50 | 385.50 | 373.50 | 378.50 | 378.50 | 0.66% | 2,506 |
| Jun 1, 2026 | 366.00 | 385.00 | 362.50 | 376.00 | 376.00 | 4.59% | 4,373 |
| May 29, 2026 | 366.50 | 369.50 | 358.50 | 359.50 | 359.50 | -1.10% | 2,078 |
| May 28, 2026 | 357.50 | 365.50 | 354.50 | 363.50 | 363.50 | -0.14% | 1,444 |
| May 27, 2026 | 357.50 | 372.50 | 356.00 | 364.00 | 364.00 | 2.39% | 2,722 |
| May 26, 2026 | 354.00 | 356.50 | 352.00 | 355.50 | 355.50 | -0.84% | 3,854 |
| May 25, 2026 | 351.50 | 358.50 | 350.50 | 358.50 | 358.50 | 3.02% | 2,524 |
| May 22, 2026 | 353.50 | 354.50 | 348.00 | 348.00 | 348.00 | -1.28% | 2,253 |
| May 21, 2026 | 347.50 | 355.00 | 343.50 | 352.50 | 352.50 | 2.17% | 1,823 |
| May 20, 2026 | 338.00 | 346.00 | 338.00 | 345.00 | 345.00 | 1.77% | 2,919 |
| May 19, 2026 | 338.00 | 343.00 | 333.00 | 339.00 | 339.00 | -0.29% | 1,456 |
| May 18, 2026 | 344.50 | 352.50 | 337.00 | 340.00 | 340.00 | -2.58% | 4,241 |
| May 15, 2026 | 348.50 | 355.00 | 345.50 | 349.00 | 349.00 | -1.55% | 2,450 |
| May 14, 2026 | 346.00 | 360.00 | 345.00 | 354.50 | 354.50 | 3.20% | 1,356 |
| May 13, 2026 | 338.50 | 344.50 | 336.00 | 343.50 | 343.50 | 1.63% | 2,018 |
| May 12, 2026 | 340.50 | 342.00 | 329.00 | 338.00 | 338.00 | -1.60% | 2,367 |
| May 11, 2026 | 347.00 | 347.00 | 337.50 | 343.50 | 343.50 | -1.15% | 3,186 |
| May 8, 2026 | 354.00 | 355.50 | 341.50 | 347.50 | 347.50 | -1.14% | 1,539 |
| May 7, 2026 | 357.50 | 359.50 | 349.00 | 351.50 | 351.50 | -1.40% | 2,081 |
| May 6, 2026 | 339.50 | 356.50 | 337.50 | 356.50 | 356.50 | 5.79% | 2,999 |
| May 5, 2026 | 342.00 | 345.50 | 335.50 | 337.00 | 337.00 | -1.75% | 2,843 |
| May 4, 2026 | 345.50 | 349.00 | 339.50 | 343.00 | 343.00 | 1.33% | 1,530 |
| Apr 30, 2026 | 334.00 | 340.50 | 331.00 | 338.50 | 338.50 | 0.45% | 1,103 |
| Apr 29, 2026 | 334.00 | 338.00 | 332.50 | 337.00 | 337.00 | - | 1,002 |
| Apr 28, 2026 | 341.50 | 343.50 | 326.50 | 337.00 | 337.00 | -3.30% | 4,312 |
| Apr 27, 2026 | 351.50 | 355.00 | 338.50 | 348.50 | 348.50 | 1.01% | 4,788 |
| Apr 24, 2026 | 336.50 | 347.50 | 336.00 | 345.00 | 345.00 | 5.99% | 3,807 |
| Apr 23, 2026 | 324.00 | 331.50 | 324.00 | 325.50 | 325.50 | -1.36% | 2,131 |
| Apr 22, 2026 | 316.00 | 330.00 | 314.50 | 330.00 | 330.00 | 6.11% | 3,373 |
| Apr 21, 2026 | 312.00 | 315.00 | 311.00 | 311.00 | 311.00 | - | 2,377 |
| Apr 20, 2026 | 310.00 | 314.00 | 310.00 | 311.00 | 311.00 | -1.43% | 2,221 |
| Apr 17, 2026 | 310.00 | 316.50 | 307.00 | 315.50 | 315.50 | 2.44% | 4,837 |
| Apr 16, 2026 | 325.50 | 326.50 | 305.00 | 308.00 | 308.00 | -3.45% | 6,727 |
| Apr 15, 2026 | 322.50 | 328.50 | 316.50 | 319.00 | 319.00 | -1.24% | 1,803 |
| Apr 14, 2026 | 321.50 | 323.50 | 317.50 | 323.00 | 323.00 | 2.38% | 3,366 |
| Apr 13, 2026 | 315.50 | 317.00 | 313.00 | 315.50 | 315.50 | -0.79% | 1,343 |
| Apr 10, 2026 | 318.50 | 322.50 | 317.00 | 318.00 | 318.00 | 2.25% | 2,046 |
| Apr 9, 2026 | 311.00 | 314.00 | 308.50 | 311.00 | 311.00 | -0.32% | 1,061 |
| Apr 8, 2026 | 313.00 | 315.50 | 308.00 | 312.00 | 312.00 | 6.85% | 5,895 |
| Apr 7, 2026 | 293.00 | 297.50 | 290.50 | 292.00 | 292.00 | -0.68% | 610 |
| Apr 2, 2026 | 286.00 | 294.00 | 282.00 | 294.00 | 294.00 | -1.01% | 828 |
| Apr 1, 2026 | 297.00 | 299.50 | 294.50 | 297.00 | 297.00 | 2.06% | 1,500 |
| Mar 31, 2026 | 276.00 | 292.00 | 276.00 | 291.00 | 291.00 | 5.82% | 1,247 |
| Mar 30, 2026 | 281.50 | 286.50 | 275.00 | 275.00 | 275.00 | -3.34% | 2,659 |
| Mar 27, 2026 | 287.00 | 287.00 | 280.50 | 284.50 | 284.50 | -0.52% | 1,082 |
| Mar 26, 2026 | 297.50 | 297.50 | 284.00 | 286.00 | 286.00 | -4.35% | 1,589 |
| Mar 25, 2026 | 296.50 | 301.50 | 296.50 | 299.00 | 299.00 | 0.84% | 1,411 |
| Mar 24, 2026 | 290.00 | 297.00 | 287.50 | 296.50 | 296.50 | 1.19% | 1,371 |
| Mar 23, 2026 | 276.00 | 294.50 | 276.00 | 293.00 | 293.00 | 3.72% | 2,397 |