Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 287.50
-2.00 (-0.69%)
At close: Feb 3, 2026
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 293.50 | 293.50 | 285.50 | 285.50 | 285.50 | -1.38% | 34 |
| Feb 2, 2026 | 274.50 | 289.50 | 274.00 | 289.50 | 289.50 | 3.02% | 20 |
| Jan 30, 2026 | 279.50 | 283.00 | 277.00 | 281.00 | 281.00 | 0.36% | 10 |
| Jan 29, 2026 | 287.00 | 287.00 | 280.00 | 280.00 | 280.00 | -2.44% | 20 |
| Jan 28, 2026 | 288.00 | 291.00 | 285.50 | 287.00 | 287.00 | 1.06% | 74 |
| Jan 27, 2026 | 284.50 | 285.00 | 282.50 | 284.00 | 284.00 | 1.25% | - |
| Jan 26, 2026 | 281.00 | 281.00 | 279.50 | 280.50 | 280.50 | -1.41% | 5 |
| Jan 23, 2026 | 282.00 | 284.50 | 281.00 | 284.50 | 284.50 | 0.18% | - |
| Jan 22, 2026 | 283.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 50 |
| Jan 21, 2026 | 283.50 | 283.50 | 281.00 | 283.00 | 283.00 | -1.39% | 22 |
| Jan 20, 2026 | 291.00 | 291.00 | 285.50 | 287.00 | 287.00 | -1.71% | 60 |
| Jan 19, 2026 | 292.50 | 292.50 | 291.50 | 292.00 | 292.00 | -1.85% | 4 |
| Jan 16, 2026 | 300.50 | 300.50 | 297.50 | 297.50 | 297.50 | -1.65% | 32 |
| Jan 15, 2026 | 288.00 | 302.50 | 288.00 | 302.50 | 302.50 | 7.27% | 196 |
| Jan 14, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.74% | 1 |
| Jan 13, 2026 | 285.00 | 287.00 | 283.50 | 287.00 | 287.00 | 2.87% | 43 |
| Jan 12, 2026 | 276.00 | 279.00 | 274.00 | 279.00 | 279.00 | 1.27% | 180 |
| Jan 9, 2026 | 273.50 | 275.50 | 273.50 | 275.50 | 275.50 | 0.92% | 120 |
| Jan 8, 2026 | 274.50 | 277.00 | 273.00 | 273.00 | 273.00 | -1.27% | - |
| Jan 7, 2026 | 279.50 | 279.50 | 276.00 | 276.50 | 276.50 | -1.78% | 50 |
| Jan 6, 2026 | 281.00 | 282.50 | 281.00 | 281.50 | 281.50 | - | - |
| Jan 5, 2026 | 284.00 | 284.00 | 281.00 | 281.50 | 281.50 | 5.04% | 91 |
| Jan 2, 2026 | 264.00 | 269.00 | 264.00 | 268.00 | 268.00 | 4.48% | 44 |
| Dec 30, 2025 | 256.00 | 257.50 | 255.00 | 256.50 | 256.50 | 0.39% | 45 |
| Dec 29, 2025 | 256.00 | 256.00 | 255.50 | 255.50 | 255.50 | 1.59% | - |
| 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 |