Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany · Delayed Price · Currency is EUR 378.00
-6.50 (-1.69%)
Jun 26, 2026, 8:56 PM CET
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 378.00 | 382.00 | 366.50 | 372.00 | - | -3.00% | 3,202 |
| 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 | 352.85 | -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 | 370.82 | 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 | 375.31 | 4.59% | 4,373 |
| May 29, 2026 | 366.50 | 369.50 | 358.50 | 359.50 | 358.84 | -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 | 347.36 | -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 |
| May 19, 2026 | 338.00 | 343.00 | 333.00 | 339.00 | 338.38 | -0.29% | 1,456 |
| May 18, 2026 | 344.50 | 352.50 | 337.00 | 340.00 | 339.38 | -2.58% | 4,241 |
| May 15, 2026 | 348.50 | 355.00 | 345.50 | 349.00 | 348.36 | -1.55% | 2,450 |
| May 14, 2026 | 346.00 | 360.00 | 345.00 | 354.50 | 353.85 | 3.20% | 1,356 |
| May 13, 2026 | 338.50 | 344.50 | 336.00 | 343.50 | 342.87 | 1.63% | 2,018 |
| May 12, 2026 | 340.50 | 342.00 | 329.00 | 338.00 | 337.38 | -1.60% | 2,367 |
| May 11, 2026 | 347.00 | 347.00 | 337.50 | 343.50 | 342.87 | -1.15% | 3,186 |
| May 8, 2026 | 354.00 | 355.50 | 341.50 | 347.50 | 346.87 | -1.14% | 1,539 |
| May 7, 2026 | 357.50 | 359.50 | 349.00 | 351.50 | 350.86 | -1.40% | 2,081 |
| May 6, 2026 | 339.50 | 356.50 | 337.50 | 356.50 | 355.85 | 5.79% | 2,999 |
| May 5, 2026 | 342.00 | 345.50 | 335.50 | 337.00 | 336.38 | -1.75% | 2,843 |
| May 4, 2026 | 345.50 | 349.00 | 339.50 | 343.00 | 342.37 | 1.33% | 1,530 |
| Apr 30, 2026 | 334.00 | 340.50 | 331.00 | 338.50 | 337.88 | 0.45% | 1,103 |
| Apr 29, 2026 | 334.00 | 338.00 | 332.50 | 337.00 | 336.38 | - | 1,002 |
| Apr 28, 2026 | 341.50 | 343.50 | 326.50 | 337.00 | 336.38 | -3.30% | 4,312 |
| Apr 27, 2026 | 351.50 | 355.00 | 338.50 | 348.50 | 347.86 | 1.01% | 4,788 |
| Apr 24, 2026 | 336.50 | 347.50 | 336.00 | 345.00 | 344.37 | 5.99% | 3,807 |
| Apr 23, 2026 | 324.00 | 331.50 | 324.00 | 325.50 | 324.91 | -1.36% | 2,131 |
| Apr 22, 2026 | 316.00 | 330.00 | 314.50 | 330.00 | 329.40 | 6.11% | 3,373 |
| Apr 21, 2026 | 312.00 | 315.00 | 311.00 | 311.00 | 310.43 | - | 2,377 |
| Apr 20, 2026 | 310.00 | 314.00 | 310.00 | 311.00 | 310.43 | -1.43% | 2,221 |
| Apr 17, 2026 | 310.00 | 316.50 | 307.00 | 315.50 | 314.92 | 2.44% | 4,837 |