Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 343.50
-8.50 (-2.41%)
Jul 28, 2026, 7:25 PM CET
FRA:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 344.50 | 345.50 | 335.00 | 343.50 | - | -1.58% | 6,164 |
| 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 |
| Jun 17, 2026 | 375.00 | 383.50 | 372.50 | 378.00 | 378.00 | 2.72% | 4,991 |
| Jun 16, 2026 | 380.00 | 381.50 | 368.00 | 368.00 | 368.00 | -3.03% | 10,497 |
| Jun 15, 2026 | 378.00 | 382.00 | 371.50 | 379.50 | 379.50 | 3.13% | 10,035 |
| Jun 12, 2026 | 365.50 | 370.50 | 360.00 | 368.00 | 368.00 | 2.36% | 1,859 |
| Jun 11, 2026 | 357.50 | 363.50 | 354.00 | 359.50 | 359.50 | 1.88% | 1,749 |
| Jun 10, 2026 | 364.00 | 366.50 | 352.00 | 353.50 | 352.86 | -4.97% | 2,179 |
| Jun 9, 2026 | 372.50 | 378.00 | 350.50 | 372.00 | 371.32 | 0.13% | 4,688 |
| Jun 8, 2026 | 360.50 | 374.50 | 360.50 | 371.50 | 370.83 | 4.06% | 2,002 |
| Jun 5, 2026 | 376.00 | 376.50 | 355.00 | 357.00 | 356.35 | -6.79% | 10,272 |
| Jun 4, 2026 | 374.00 | 384.00 | 367.00 | 383.00 | 382.30 | 0.92% | 1,345 |
| Jun 3, 2026 | 385.50 | 388.00 | 375.50 | 379.50 | 378.81 | 0.26% | 2,774 |
| Jun 2, 2026 | 375.50 | 385.50 | 373.50 | 378.50 | 377.81 | 0.66% | 2,506 |
| Jun 1, 2026 | 366.00 | 385.00 | 362.50 | 376.00 | 375.32 | 4.59% | 4,373 |
| May 29, 2026 | 366.50 | 369.50 | 358.50 | 359.50 | 358.85 | -1.10% | 2,078 |
| May 28, 2026 | 357.50 | 365.50 | 354.50 | 363.50 | 362.84 | -0.14% | 1,444 |
| May 27, 2026 | 357.50 | 372.50 | 356.00 | 364.00 | 363.34 | 2.39% | 2,722 |
| May 26, 2026 | 354.00 | 356.50 | 352.00 | 355.50 | 354.85 | -0.84% | 3,854 |
| May 25, 2026 | 351.50 | 358.50 | 350.50 | 358.50 | 357.85 | 3.02% | 2,524 |
| May 22, 2026 | 353.50 | 354.50 | 348.00 | 348.00 | 347.37 | -1.28% | 2,253 |
| May 21, 2026 | 347.50 | 355.00 | 343.50 | 352.50 | 351.86 | 2.17% | 1,823 |
| May 20, 2026 | 338.00 | 346.00 | 338.00 | 345.00 | 344.37 | 1.77% | 2,919 |