Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 251.50
+1.50 (0.60%)
At close: Dec 23, 2025
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 249.50 | 251.50 | 249.00 | 251.50 | 251.50 | 0.60% | - |
| Dec 22, 2025 | 249.00 | 250.50 | 249.00 | 250.00 | 250.00 | 0.60% | - |
| Dec 19, 2025 | 244.50 | 248.50 | 244.50 | 248.50 | 248.50 | 2.26% | - |
| Dec 18, 2025 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 2.97% | 1 |
| Dec 17, 2025 | 246.00 | 247.50 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Dec 16, 2025 | 243.00 | 245.50 | 242.00 | 242.00 | 242.00 | -2.81% | - |
| Dec 15, 2025 | 250.50 | 251.00 | 249.00 | 249.00 | 249.00 | -0.60% | - |
| Dec 12, 2025 | 258.50 | 258.50 | 250.50 | 250.50 | 250.50 | -2.15% | - |
| Dec 11, 2025 | 259.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.16% | - |
| Dec 9, 2025 | 258.50 | 259.00 | 258.00 | 259.00 | 258.46 | 0.58% | - |
| Dec 8, 2025 | 257.00 | 258.00 | 256.50 | 257.50 | 256.96 | 1.18% | - |
| Dec 5, 2025 | 253.50 | 254.50 | 253.50 | 254.50 | 253.97 | 1.19% | 8 |
| Dec 4, 2025 | 252.00 | 252.00 | 251.50 | 251.50 | 250.97 | -0.40% | - |
| Dec 3, 2025 | 251.50 | 252.50 | 250.00 | 252.50 | 251.97 | 1.20% | - |
| Dec 2, 2025 | 248.50 | 251.00 | 248.50 | 249.50 | 248.98 | - | 10 |
| Dec 1, 2025 | 247.00 | 249.50 | 246.00 | 249.50 | 248.98 | -0.80% | 6 |
| Nov 28, 2025 | 251.50 | 252.00 | 251.00 | 251.50 | 250.97 | 0.20% | 21 |
| Nov 27, 2025 | 251.50 | 252.00 | 251.00 | 251.00 | 250.48 | -0.20% | 4 |
| Nov 26, 2025 | 248.00 | 251.50 | 247.50 | 251.50 | 250.97 | 4.14% | - |
| Nov 25, 2025 | 246.50 | 246.50 | 241.50 | 241.50 | 241.00 | 1.47% | - |
| Nov 24, 2025 | 238.50 | 238.50 | 237.00 | 238.00 | 237.50 | 0.42% | - |
| Nov 21, 2025 | 234.00 | 239.00 | 234.00 | 237.00 | 236.51 | -4.82% | 8 |
| Nov 20, 2025 | 253.50 | 253.50 | 249.00 | 249.00 | 248.48 | 2.47% | - |
| Nov 19, 2025 | 241.00 | 243.00 | 239.50 | 243.00 | 242.49 | 1.25% | 5 |
| Nov 18, 2025 | 238.00 | 240.50 | 238.00 | 240.00 | 239.50 | -1.64% | 2 |
| Nov 17, 2025 | 247.50 | 247.50 | 242.50 | 244.00 | 243.49 | -0.81% | 15 |
| Nov 14, 2025 | 240.00 | 246.00 | 237.50 | 246.00 | 245.49 | 1.86% | - |
| Nov 13, 2025 | 250.50 | 250.50 | 241.50 | 241.50 | 241.00 | -4.55% | - |
| Nov 12, 2025 | 253.00 | 254.00 | 253.00 | 253.00 | 252.47 | 1.00% | - |
| Nov 11, 2025 | 255.00 | 255.00 | 250.50 | 250.50 | 249.98 | -1.38% | - |
| Nov 10, 2025 | 256.00 | 256.00 | 253.50 | 254.00 | 253.47 | 5.18% | - |
| Nov 7, 2025 | 252.50 | 252.50 | 241.50 | 241.50 | 241.00 | -3.59% | 15 |
| Nov 6, 2025 | 255.00 | 256.50 | 250.50 | 250.50 | 249.98 | -2.91% | - |
| Nov 5, 2025 | 254.50 | 258.00 | 254.50 | 258.00 | 257.46 | -1.53% | - |
| Nov 4, 2025 | 260.50 | 262.00 | 259.00 | 262.00 | 261.45 | -1.50% | - |
| Nov 3, 2025 | 261.50 | 266.00 | 261.50 | 266.00 | 265.44 | 2.70% | - |
| Oct 31, 2025 | 262.00 | 264.00 | 259.00 | 259.00 | 258.46 | -1.15% | 123 |
| Oct 30, 2025 | 262.00 | 264.50 | 261.00 | 262.00 | 261.45 | -0.19% | - |
| Oct 29, 2025 | 263.00 | 263.50 | 261.50 | 262.50 | 261.95 | 2.54% | 36 |
| Oct 28, 2025 | 255.00 | 256.00 | 255.00 | 256.00 | 255.47 | 0.20% | - |
| Oct 27, 2025 | 258.00 | 258.00 | 254.00 | 255.50 | 254.97 | 0.39% | 5 |
| Oct 24, 2025 | 254.00 | 254.50 | 253.50 | 254.50 | 253.97 | 0.59% | 25 |
| Oct 23, 2025 | 250.50 | 253.00 | 250.50 | 253.00 | 252.47 | 1.61% | 10 |
| Oct 22, 2025 | 254.00 | 254.00 | 249.00 | 249.00 | 248.48 | -2.16% | 6 |
| Oct 21, 2025 | 258.00 | 258.00 | 254.50 | 254.50 | 253.97 | -1.93% | - |
| Oct 20, 2025 | 261.50 | 261.50 | 258.00 | 259.50 | 258.96 | 2.17% | 10 |
| Oct 17, 2025 | 251.00 | 256.00 | 251.00 | 254.00 | 253.47 | -1.93% | - |
| Oct 16, 2025 | 267.00 | 267.00 | 259.00 | 259.00 | 258.46 | -0.96% | 43 |
| Oct 15, 2025 | 263.00 | 266.00 | 261.50 | 261.50 | 260.95 | 1.95% | - |
| Oct 14, 2025 | 258.50 | 258.50 | 254.50 | 256.50 | 255.96 | -1.72% | 6 |