Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 376.00
+4.00 (1.08%)
At close: Sep 18, 2026
VIE:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 367.00 | 372.00 | 366.50 | 372.00 | 372.00 | 2.48% | 26 |
| Sep 16, 2026 | 361.00 | 363.00 | 361.00 | 363.00 | 363.00 | -0.07% | 4 |
| Sep 14, 2026 | 366.00 | 366.00 | 361.00 | 364.00 | 363.24 | -2.80% | 65 |
| Sep 11, 2026 | 370.00 | 374.50 | 370.00 | 374.50 | 373.72 | 0.81% | 116 |
| Sep 10, 2026 | 374.00 | 374.00 | 366.50 | 371.50 | 370.73 | -0.27% | 41 |
| Sep 9, 2026 | 377.50 | 378.50 | 372.50 | 372.50 | 371.72 | -1.46% | 55 |
| Sep 8, 2026 | 372.50 | 378.50 | 370.00 | 378.00 | 377.21 | 1.20% | 104 |
| Sep 7, 2026 | 370.50 | 373.50 | 370.50 | 373.50 | 372.72 | 2.05% | 35 |
| Sep 4, 2026 | 360.50 | 366.00 | 360.50 | 366.00 | 365.24 | 3.24% | 43 |
| Sep 3, 2026 | 358.50 | 358.50 | 354.50 | 354.50 | 353.76 | -0.98% | 16 |
| Sep 2, 2026 | 356.50 | 358.00 | 354.00 | 358.00 | 357.25 | -0.42% | 1 |
| Sep 1, 2026 | 364.00 | 364.00 | 358.00 | 359.50 | 358.75 | -0.28% | 7 |
| Aug 31, 2026 | 365.00 | 365.00 | 360.50 | 360.50 | 359.75 | -1.64% | 8 |
| Aug 28, 2026 | 366.00 | 367.50 | 366.00 | 366.50 | 365.74 | 0.55% | 19 |
| Aug 27, 2026 | 364.00 | 365.50 | 363.00 | 364.50 | 363.74 | 1.67% | 53 |
| Aug 26, 2026 | 359.50 | 360.50 | 358.50 | 358.50 | 357.75 | 0.56% | - |
| Aug 25, 2026 | 356.00 | 357.00 | 355.00 | 356.50 | 355.76 | 1.71% | 2 |
| Aug 24, 2026 | 354.50 | 355.00 | 349.50 | 350.50 | 349.77 | -2.23% | 10 |
| Aug 21, 2026 | 358.50 | 363.50 | 358.50 | 358.50 | 357.75 | 0.99% | 40 |
| Aug 20, 2026 | 356.50 | 356.50 | 352.50 | 355.00 | 354.26 | 0.28% | 39 |
| Aug 19, 2026 | 356.50 | 362.00 | 353.50 | 354.00 | 353.26 | -0.84% | 93 |
| Aug 18, 2026 | 367.50 | 367.50 | 357.00 | 357.00 | 356.26 | -4.80% | 48 |
| Aug 17, 2026 | 372.00 | 375.00 | 370.00 | 375.00 | 374.22 | 2.04% | 17 |
| Aug 14, 2026 | 376.50 | 376.50 | 367.50 | 367.50 | 366.73 | -2.00% | 41 |
| Aug 13, 2026 | 374.50 | 379.00 | 371.50 | 375.00 | 374.22 | 0.81% | 102 |
| Aug 12, 2026 | 369.00 | 374.50 | 369.00 | 372.00 | 371.23 | 1.50% | 34 |
| Aug 11, 2026 | 364.50 | 369.00 | 364.50 | 366.50 | 365.74 | - | 20 |
| Aug 10, 2026 | 367.00 | 367.00 | 363.50 | 366.50 | 365.74 | 1.38% | 106 |
| Aug 7, 2026 | 365.00 | 367.00 | 361.50 | 361.50 | 360.75 | -1.36% | 6 |
| Aug 6, 2026 | 358.00 | 366.50 | 355.00 | 366.50 | 365.74 | 1.38% | 28 |
| Aug 5, 2026 | 365.50 | 368.00 | 361.00 | 361.50 | 360.75 | - | 84 |
| Aug 4, 2026 | 356.50 | 362.00 | 356.50 | 361.50 | 360.75 | 3.14% | 62 |
| Aug 3, 2026 | 358.50 | 358.50 | 346.50 | 350.50 | 349.77 | -0.57% | 52 |
| Jul 31, 2026 | 365.00 | 365.50 | 351.00 | 352.50 | 351.77 | 1.59% | 72 |
| Jul 30, 2026 | 331.00 | 349.00 | 331.00 | 347.00 | 346.28 | 4.83% | 82 |
| Jul 29, 2026 | 339.50 | 343.00 | 331.00 | 331.00 | 330.31 | -3.36% | 52 |
| Jul 28, 2026 | 344.50 | 345.50 | 334.00 | 342.50 | 341.79 | -0.15% | 223 |
| Jul 27, 2026 | 360.00 | 361.00 | 343.00 | 343.00 | 342.29 | -4.06% | 89 |
| Jul 24, 2026 | 363.50 | 372.00 | 356.00 | 357.50 | 356.76 | -1.65% | 192 |
| Jul 23, 2026 | 368.50 | 371.50 | 363.50 | 363.50 | 362.74 | -1.89% | - |
| Jul 22, 2026 | 366.00 | 370.50 | 362.50 | 370.50 | 369.73 | 2.21% | 16 |
| Jul 21, 2026 | 366.50 | 366.50 | 362.50 | 362.50 | 361.75 | 2.11% | 3 |
| Jul 20, 2026 | 348.00 | 356.50 | 348.00 | 355.00 | 354.26 | 2.45% | 23 |
| Jul 17, 2026 | 359.50 | 359.50 | 340.00 | 346.50 | 345.78 | -3.62% | 410 |
| Jul 16, 2026 | 360.50 | 360.50 | 351.50 | 359.50 | 358.75 | -2.04% | - |
| Jul 15, 2026 | 377.00 | 377.00 | 367.00 | 367.00 | 366.24 | -0.81% | 5 |
| Jul 14, 2026 | 376.50 | 376.50 | 370.00 | 370.00 | 369.23 | -2.12% | 2 |
| Jul 13, 2026 | 379.00 | 380.00 | 378.00 | 378.00 | 377.21 | -0.92% | 2 |
| Jul 10, 2026 | 383.50 | 383.50 | 380.00 | 381.50 | 380.71 | -1.80% | 27 |
| Jul 9, 2026 | 385.50 | 390.50 | 385.00 | 388.50 | 387.69 | 2.51% | 1 |