Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 358.00
+0.50 (0.14%)
Aug 26, 2026, 5:41 PM CET
FRA:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 358.00 | 361.00 | 358.00 | 359.50 | - | 0.56% | 1,230 |
| Aug 25, 2026 | 352.50 | 358.50 | 352.50 | 357.50 | 357.50 | 1.85% | 1,276 |
| Aug 24, 2026 | 355.50 | 358.00 | 347.50 | 351.00 | 351.00 | -2.23% | 1,373 |
| Aug 21, 2026 | 358.00 | 365.00 | 357.00 | 359.00 | 359.00 | 0.14% | 1,694 |
| Aug 20, 2026 | 354.50 | 359.00 | 349.00 | 358.50 | 358.50 | 1.56% | 2,273 |
| Aug 19, 2026 | 353.50 | 359.50 | 350.00 | 353.00 | 353.00 | -1.12% | 1,712 |
| Aug 18, 2026 | 365.50 | 366.50 | 352.50 | 357.00 | 357.00 | -4.03% | 1,179 |
| Aug 17, 2026 | 371.00 | 376.50 | 368.50 | 372.00 | 372.00 | 0.40% | 1,071 |
| Aug 14, 2026 | 373.50 | 373.50 | 364.00 | 370.50 | 370.50 | -0.54% | 585 |
| Aug 13, 2026 | 374.00 | 377.00 | 370.00 | 372.50 | 372.50 | -0.27% | 1,999 |
| Aug 12, 2026 | 366.00 | 375.50 | 366.00 | 373.50 | 373.50 | 2.05% | 3,139 |
| Aug 11, 2026 | 366.00 | 370.00 | 362.50 | 366.00 | 366.00 | 0.55% | 950 |
| Aug 10, 2026 | 368.50 | 368.50 | 362.00 | 364.00 | 364.00 | 0.41% | 1,302 |
| Aug 7, 2026 | 365.50 | 369.50 | 359.00 | 362.50 | 362.50 | -0.14% | 2,727 |
| Aug 6, 2026 | 356.50 | 370.50 | 355.00 | 363.00 | 363.00 | 1.26% | 1,235 |
| Aug 5, 2026 | 365.00 | 371.50 | 358.00 | 358.50 | 358.50 | -1.65% | 1,972 |
| Aug 4, 2026 | 354.50 | 366.00 | 354.00 | 364.50 | 364.50 | 2.97% | 1,584 |
| Aug 3, 2026 | 356.00 | 356.00 | 344.00 | 354.00 | 354.00 | 0.28% | 1,396 |
| Jul 31, 2026 | 364.00 | 366.00 | 351.50 | 353.00 | 353.00 | 0.86% | 2,037 |
| Jul 30, 2026 | 329.00 | 351.00 | 327.50 | 350.00 | 350.00 | 7.53% | 3,845 |
| Jul 29, 2026 | 335.50 | 345.00 | 325.50 | 325.50 | 325.50 | -6.20% | 2,764 |
| Jul 28, 2026 | 341.00 | 347.00 | 334.50 | 347.00 | 347.00 | -0.57% | 3,193 |
| Jul 27, 2026 | 358.50 | 362.00 | 344.50 | 349.00 | 349.00 | -0.99% | 2,377 |
| Jul 24, 2026 | 362.50 | 367.00 | 352.50 | 352.50 | 352.50 | -3.82% | 1,178 |
| Jul 23, 2026 | 367.00 | 371.00 | 362.50 | 366.50 | 366.50 | -1.48% | 1,845 |
| Jul 22, 2026 | 365.00 | 376.50 | 361.00 | 372.00 | 372.00 | -0.53% | 3,920 |
| Jul 21, 2026 | 360.50 | 374.00 | 360.50 | 374.00 | 374.00 | 5.65% | 2,221 |
| Jul 20, 2026 | 349.50 | 360.00 | 349.00 | 354.00 | 354.00 | 1.14% | 2,754 |
| Jul 17, 2026 | 345.00 | 352.00 | 339.00 | 350.00 | 350.00 | -1.82% | 4,871 |
| Jul 16, 2026 | 366.00 | 367.50 | 346.50 | 356.50 | 356.50 | -3.13% | 5,466 |
| Jul 15, 2026 | 374.00 | 377.00 | 359.00 | 368.00 | 368.00 | - | 2,286 |
| Jul 14, 2026 | 373.50 | 378.00 | 366.00 | 368.00 | 368.00 | -0.54% | 2,521 |
| Jul 13, 2026 | 381.00 | 383.00 | 370.00 | 370.00 | 370.00 | -3.39% | 1,956 |
| Jul 10, 2026 | 384.50 | 385.00 | 375.50 | 383.00 | 383.00 | -0.65% | 1,800 |
| Jul 9, 2026 | 385.00 | 391.50 | 384.00 | 385.50 | 385.50 | 0.65% | 848 |
| Jul 8, 2026 | 383.50 | 388.50 | 373.00 | 383.00 | 383.00 | 1.19% | 2,269 |
| Jul 7, 2026 | 392.00 | 392.00 | 374.00 | 378.50 | 378.50 | -4.78% | 2,580 |
| Jul 6, 2026 | 390.00 | 402.00 | 388.50 | 397.50 | 397.50 | 1.79% | 1,409 |
| Jul 3, 2026 | 384.00 | 394.50 | 384.00 | 390.50 | 390.50 | 2.63% | 3,191 |
| Jul 2, 2026 | 393.50 | 403.00 | 375.00 | 380.50 | 380.50 | -3.67% | 3,466 |
| Jul 1, 2026 | 414.50 | 419.00 | 390.50 | 395.00 | 395.00 | -4.93% | 4,205 |
| Jun 30, 2026 | 399.50 | 416.00 | 396.00 | 415.50 | 415.50 | 4.79% | 1,329 |
| Jun 29, 2026 | 379.50 | 396.50 | 379.50 | 396.50 | 396.50 | 5.03% | 2,810 |
| Jun 26, 2026 | 378.00 | 381.00 | 367.00 | 377.50 | 377.50 | -1.56% | 3,658 |
| Jun 25, 2026 | 396.50 | 403.00 | 383.00 | 383.50 | 383.50 | -0.39% | 1,755 |
| Jun 24, 2026 | 391.50 | 393.00 | 382.00 | 385.00 | 385.00 | 0.79% | 1,999 |
| Jun 23, 2026 | 392.00 | 397.50 | 380.00 | 382.00 | 382.00 | -7.17% | 4,235 |
| Jun 22, 2026 | 404.00 | 417.50 | 404.00 | 411.50 | 411.50 | 0.12% | 7,980 |
| Jun 19, 2026 | 407.50 | 413.50 | 403.00 | 411.00 | 411.00 | 1.99% | 3,276 |
| Jun 18, 2026 | 381.00 | 403.00 | 381.00 | 403.00 | 403.00 | 6.61% | 6,599 |