Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 299.00
-6.00 (-1.97%)
At close: Mar 6, 2026
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 308.00 | 308.00 | 296.50 | 299.00 | 299.00 | -1.97% | 4 |
| Mar 5, 2026 | 309.50 | 309.50 | 305.00 | 305.00 | 305.00 | -1.29% | 21 |
| Mar 4, 2026 | 303.00 | 309.50 | 303.00 | 309.00 | 309.00 | 1.98% | 38 |
| Mar 3, 2026 | 310.00 | 310.00 | 300.50 | 303.00 | 303.00 | -3.96% | 100 |
| Mar 2, 2026 | 311.50 | 315.50 | 311.50 | 315.50 | 315.50 | -0.94% | - |
| Feb 27, 2026 | 320.50 | 320.50 | 314.00 | 318.50 | 318.50 | - | - |
| Feb 26, 2026 | 332.00 | 332.50 | 318.50 | 318.50 | 318.50 | -2.45% | - |
| Feb 25, 2026 | 329.00 | 331.00 | 326.50 | 326.50 | 326.50 | -0.46% | 19 |
| Feb 24, 2026 | 320.00 | 328.00 | 318.50 | 328.00 | 328.00 | 4.46% | 30 |
| Feb 23, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.32% | 4 |
| Feb 20, 2026 | 308.00 | 313.00 | 306.50 | 313.00 | 313.00 | 1.79% | - |
| Feb 19, 2026 | 309.50 | 309.50 | 306.50 | 307.50 | 307.50 | -1.28% | 13 |
| Feb 18, 2026 | 310.00 | 311.50 | 308.00 | 311.50 | 311.50 | 1.80% | - |
| Feb 17, 2026 | 308.50 | 308.50 | 305.00 | 306.00 | 306.00 | -2.24% | 40 |
| Feb 16, 2026 | 310.50 | 314.50 | 310.50 | 313.00 | 313.00 | 1.13% | 47 |
| Feb 13, 2026 | 311.50 | 312.00 | 305.50 | 309.50 | 309.50 | 0.49% | 42 |
| Feb 12, 2026 | 318.00 | 320.00 | 308.00 | 308.00 | 308.00 | -2.38% | 29 |
| Feb 11, 2026 | 307.00 | 315.50 | 306.00 | 315.50 | 315.50 | 3.95% | - |
| Feb 10, 2026 | 307.00 | 308.00 | 303.50 | 303.50 | 303.50 | 1.68% | 5 |
| Feb 9, 2026 | 295.00 | 298.50 | 293.00 | 298.50 | 298.50 | 1.88% | 5 |
| Feb 6, 2026 | 280.50 | 293.00 | 280.50 | 293.00 | 293.00 | 3.90% | 30 |
| Feb 5, 2026 | 279.50 | 282.00 | 275.00 | 282.00 | 282.00 | 2.17% | 15 |
| Feb 4, 2026 | 285.50 | 285.50 | 276.00 | 276.00 | 276.00 | -3.33% | 1 |
| 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% | - |