Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 381.50
0.00 (0.00%)
At close: Jun 3, 2026
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 388.00 | 388.00 | 379.50 | 381.50 | 381.50 | 7.31% | 79 |
| May 26, 2026 | 357.00 | 357.00 | 353.00 | 355.50 | 355.50 | -0.56% | 14 |
| May 25, 2026 | 351.50 | 357.50 | 351.50 | 357.50 | 357.50 | 1.85% | - |
| May 22, 2026 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | 1.01% | - |
| May 21, 2026 | 347.50 | 347.50 | 344.50 | 347.50 | 347.50 | 0.43% | 1 |
| May 20, 2026 | 341.00 | 346.00 | 341.00 | 346.00 | 346.00 | 2.82% | - |
| May 19, 2026 | 337.50 | 338.00 | 335.00 | 336.50 | 336.50 | -0.88% | 25 |
| May 18, 2026 | 345.50 | 350.50 | 339.50 | 339.50 | 339.50 | -3.14% | 15 |
| May 15, 2026 | 354.00 | 354.00 | 349.00 | 350.50 | 350.50 | -2.23% | 25 |
| May 14, 2026 | 345.50 | 360.00 | 345.00 | 358.50 | 358.50 | 5.75% | 5 |
| May 13, 2026 | 340.00 | 344.00 | 339.00 | 339.00 | 339.00 | 2.42% | 27 |
| May 12, 2026 | 341.50 | 341.50 | 329.50 | 331.00 | 331.00 | -4.06% | 35 |
| May 11, 2026 | 347.00 | 347.00 | 342.50 | 345.00 | 345.00 | -1.85% | 16 |
| May 8, 2026 | 355.50 | 355.50 | 351.50 | 351.50 | 351.50 | -1.13% | 7 |
| May 7, 2026 | 358.00 | 359.00 | 355.00 | 355.50 | 355.50 | 0.14% | 44 |
| May 6, 2026 | 340.50 | 355.00 | 340.00 | 355.00 | 355.00 | 5.50% | 4 |
| May 5, 2026 | 343.50 | 345.50 | 336.50 | 336.50 | 336.50 | -1.17% | 8 |
| May 4, 2026 | 348.00 | 348.00 | 340.50 | 340.50 | 340.50 | 1.64% | 33 |
| Apr 30, 2026 | 334.50 | 340.00 | 334.50 | 335.00 | 335.00 | - | 4 |
| Apr 29, 2026 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | 1.36% | 5 |
| Apr 28, 2026 | 342.00 | 342.00 | 330.50 | 330.50 | 330.50 | -4.20% | 18 |
| Apr 27, 2026 | 352.00 | 354.50 | 345.00 | 345.00 | 345.00 | 0.44% | 18 |
| Apr 24, 2026 | 337.50 | 343.50 | 332.00 | 343.50 | 343.50 | 4.09% | 20 |
| Apr 23, 2026 | 326.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2.80% | 1 |
| Apr 22, 2026 | 315.50 | 321.00 | 315.50 | 321.00 | 321.00 | 2.56% | 30 |
| Apr 21, 2026 | 314.50 | 314.50 | 313.00 | 313.00 | 313.00 | 0.48% | 93 |
| Apr 20, 2026 | 312.00 | 313.50 | 310.00 | 311.50 | 311.50 | -0.16% | 29 |
| Apr 17, 2026 | 311.50 | 314.00 | 310.50 | 312.00 | 312.00 | -0.16% | 56 |
| Apr 16, 2026 | 323.50 | 324.00 | 312.50 | 312.50 | 312.50 | -2.95% | 29 |
| Apr 15, 2026 | 325.00 | 327.50 | 322.00 | 322.00 | 322.00 | 0.78% | 18 |
| Apr 14, 2026 | 321.00 | 323.00 | 319.50 | 319.50 | 319.50 | 0.79% | 20 |
| Apr 13, 2026 | 318.50 | 318.50 | 314.50 | 317.00 | 317.00 | -0.94% | 102 |
| Apr 10, 2026 | 318.00 | 321.00 | 317.50 | 320.00 | 320.00 | 2.73% | 32 |
| Apr 9, 2026 | 311.00 | 313.00 | 309.50 | 311.50 | 311.50 | - | 13 |
| Apr 8, 2026 | 313.00 | 315.50 | 311.50 | 311.50 | 311.50 | 6.50% | 45 |
| Apr 7, 2026 | 295.00 | 298.00 | 292.50 | 292.50 | 292.50 | -0.34% | 40 |
| 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 | 1.58% | 7 |
| Mar 13, 2026 | 295.00 | 298.50 | 293.50 | 295.50 | 294.85 | 0.17% | 20 |