Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 293.50
-6.00 (-2.00%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 287.00 | 293.50 | 285.50 | 293.50 | 293.50 | -2.00% | - |
| Apr 1, 2026 | 298.50 | 299.50 | 294.00 | 299.50 | 299.50 | 5.64% | 27 |
| Mar 31, 2026 | 278.50 | 283.50 | 277.50 | 283.50 | 283.50 | 2.16% | 2 |
| Mar 30, 2026 | 284.50 | 286.00 | 277.50 | 277.50 | 277.50 | -2.80% | 7 |
| Mar 27, 2026 | 286.50 | 286.50 | 280.50 | 285.50 | 285.50 | -1.04% | - |
| Mar 26, 2026 | 298.00 | 298.00 | 288.50 | 288.50 | 288.50 | -3.83% | 5 |
| Mar 25, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | 1.18% | - |
| Mar 24, 2026 | 292.50 | 296.50 | 291.00 | 296.50 | 296.50 | 2.24% | - |
| Mar 23, 2026 | 279.00 | 293.00 | 279.00 | 290.00 | 290.00 | 1.75% | 1 |
| Mar 20, 2026 | 292.00 | 292.00 | 285.00 | 285.00 | 285.00 | -1.72% | 13 |
| Mar 19, 2026 | 292.50 | 292.50 | 286.00 | 290.00 | 290.00 | -3.01% | 45 |
| Mar 18, 2026 | 303.50 | 304.50 | 298.50 | 299.00 | 299.00 | -0.17% | - |
| Mar 17, 2026 | 294.00 | 299.50 | 293.00 | 299.50 | 299.50 | 1.35% | 7 |
| Mar 13, 2026 | 295.00 | 298.50 | 293.50 | 295.50 | 294.84 | 0.17% | 20 |
| Mar 12, 2026 | 305.50 | 305.50 | 294.00 | 295.00 | 294.34 | -3.59% | 11 |
| Mar 11, 2026 | 305.50 | 306.50 | 302.50 | 306.00 | 305.32 | 1.49% | 2 |
| Mar 10, 2026 | 302.00 | 306.00 | 300.00 | 301.50 | 300.83 | 2.20% | 54 |
| Mar 9, 2026 | 288.00 | 295.00 | 288.00 | 295.00 | 294.34 | -1.34% | - |
| Mar 6, 2026 | 308.00 | 308.00 | 296.50 | 299.00 | 298.33 | -1.97% | 4 |
| Mar 5, 2026 | 309.50 | 309.50 | 305.00 | 305.00 | 304.32 | -1.29% | 21 |
| Mar 4, 2026 | 303.00 | 309.50 | 303.00 | 309.00 | 308.31 | 1.98% | 38 |
| Mar 3, 2026 | 310.00 | 310.00 | 300.50 | 303.00 | 302.33 | -3.96% | 100 |
| Mar 2, 2026 | 311.50 | 315.50 | 311.50 | 315.50 | 314.80 | -0.94% | - |
| Feb 27, 2026 | 320.50 | 320.50 | 314.00 | 318.50 | 317.79 | - | - |
| Feb 26, 2026 | 332.00 | 332.50 | 318.50 | 318.50 | 317.79 | -2.45% | - |
| Feb 25, 2026 | 329.00 | 331.00 | 326.50 | 326.50 | 325.77 | -0.46% | 19 |
| Feb 24, 2026 | 320.00 | 328.00 | 318.50 | 328.00 | 327.27 | 4.46% | 30 |
| Feb 23, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 313.30 | 0.32% | 4 |
| Feb 20, 2026 | 308.00 | 313.00 | 306.50 | 313.00 | 312.30 | 1.79% | - |
| Feb 19, 2026 | 309.50 | 309.50 | 306.50 | 307.50 | 306.82 | -1.28% | 13 |
| Feb 18, 2026 | 310.00 | 311.50 | 308.00 | 311.50 | 310.81 | 1.80% | - |
| Feb 17, 2026 | 308.50 | 308.50 | 305.00 | 306.00 | 305.32 | -2.24% | 40 |
| Feb 16, 2026 | 310.50 | 314.50 | 310.50 | 313.00 | 312.30 | 1.13% | 47 |
| Feb 13, 2026 | 311.50 | 312.00 | 305.50 | 309.50 | 308.81 | 0.49% | 42 |
| Feb 12, 2026 | 318.00 | 320.00 | 308.00 | 308.00 | 307.31 | -2.38% | 29 |
| Feb 11, 2026 | 307.00 | 315.50 | 306.00 | 315.50 | 314.80 | 3.95% | - |
| Feb 10, 2026 | 307.00 | 308.00 | 303.50 | 303.50 | 302.82 | 1.68% | 5 |
| Feb 9, 2026 | 295.00 | 298.50 | 293.00 | 298.50 | 297.84 | 1.88% | 5 |
| Feb 6, 2026 | 280.50 | 293.00 | 280.50 | 293.00 | 292.35 | 3.90% | 30 |
| Feb 5, 2026 | 279.50 | 282.00 | 275.00 | 282.00 | 281.37 | 2.17% | 15 |
| Feb 4, 2026 | 285.50 | 285.50 | 276.00 | 276.00 | 275.39 | -3.33% | 1 |
| Feb 3, 2026 | 293.50 | 293.50 | 285.50 | 285.50 | 284.86 | -1.38% | 34 |
| Feb 2, 2026 | 274.50 | 289.50 | 274.00 | 289.50 | 288.86 | 3.02% | 20 |
| Jan 30, 2026 | 279.50 | 283.00 | 277.00 | 281.00 | 280.37 | 0.36% | 10 |
| Jan 29, 2026 | 287.00 | 287.00 | 280.00 | 280.00 | 279.38 | -2.44% | 20 |
| Jan 28, 2026 | 288.00 | 291.00 | 285.50 | 287.00 | 286.36 | 1.06% | 74 |
| Jan 27, 2026 | 284.50 | 285.00 | 282.50 | 284.00 | 283.37 | 1.25% | - |
| Jan 26, 2026 | 281.00 | 281.00 | 279.50 | 280.50 | 279.88 | -1.41% | 5 |
| Jan 23, 2026 | 282.00 | 284.50 | 281.00 | 284.50 | 283.87 | 0.18% | - |
| Jan 22, 2026 | 283.00 | 285.00 | 283.00 | 284.00 | 283.37 | 0.35% | 50 |