Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 367.00
+0.50 (0.14%)
At close: Aug 7, 2026
VIE:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 365.00 | 367.00 | 361.50 | 361.50 | 361.50 | -1.36% | 6 |
| Aug 6, 2026 | 358.00 | 366.50 | 355.00 | 366.50 | 366.50 | 1.38% | 28 |
| Aug 5, 2026 | 365.50 | 368.00 | 361.00 | 361.50 | 361.50 | - | 84 |
| Aug 4, 2026 | 356.50 | 362.00 | 356.50 | 361.50 | 361.50 | 3.14% | 62 |
| Aug 3, 2026 | 358.50 | 358.50 | 346.50 | 350.50 | 350.50 | -0.57% | 52 |
| Jul 31, 2026 | 365.00 | 365.50 | 351.00 | 352.50 | 352.50 | 1.59% | 72 |
| Jul 30, 2026 | 331.00 | 349.00 | 331.00 | 347.00 | 347.00 | 4.83% | 82 |
| Jul 29, 2026 | 339.50 | 343.00 | 331.00 | 331.00 | 331.00 | -3.36% | 52 |
| Jul 28, 2026 | 344.50 | 345.50 | 334.00 | 342.50 | 342.50 | -0.15% | 223 |
| Jul 27, 2026 | 360.00 | 361.00 | 343.00 | 343.00 | 343.00 | -4.06% | 89 |
| Jul 24, 2026 | 363.50 | 372.00 | 356.00 | 357.50 | 357.50 | -1.65% | 192 |
| Jul 23, 2026 | 368.50 | 371.50 | 363.50 | 363.50 | 363.50 | -1.89% | - |
| Jul 22, 2026 | 366.00 | 370.50 | 362.50 | 370.50 | 370.50 | 2.21% | 16 |
| Jul 21, 2026 | 366.50 | 366.50 | 362.50 | 362.50 | 362.50 | 2.11% | 3 |
| Jul 20, 2026 | 348.00 | 356.50 | 348.00 | 355.00 | 355.00 | 2.45% | 23 |
| Jul 17, 2026 | 359.50 | 359.50 | 340.00 | 346.50 | 346.50 | -3.62% | 410 |
| Jul 16, 2026 | 360.50 | 360.50 | 351.50 | 359.50 | 359.50 | -2.04% | - |
| Jul 15, 2026 | 377.00 | 377.00 | 367.00 | 367.00 | 367.00 | -0.81% | 5 |
| Jul 14, 2026 | 376.50 | 376.50 | 370.00 | 370.00 | 370.00 | -2.12% | 2 |
| Jul 13, 2026 | 379.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.92% | 2 |
| Jul 10, 2026 | 383.50 | 383.50 | 380.00 | 381.50 | 381.50 | -1.80% | 27 |
| Jul 9, 2026 | 385.50 | 390.50 | 385.00 | 388.50 | 388.50 | 2.51% | 1 |
| Jul 8, 2026 | 381.00 | 382.50 | 374.50 | 379.00 | 379.00 | 0.93% | 12 |
| Jul 7, 2026 | 391.50 | 391.50 | 375.50 | 375.50 | 375.50 | -6.48% | - |
| Jul 6, 2026 | 391.00 | 401.50 | 390.50 | 401.50 | 401.50 | 2.42% | 1 |
| Jul 3, 2026 | 391.50 | 392.00 | 387.50 | 392.00 | 392.00 | 1.03% | 6 |
| Jul 2, 2026 | 389.50 | 395.00 | 388.00 | 388.00 | 388.00 | -2.14% | 8 |
| Jul 1, 2026 | 416.50 | 419.00 | 396.00 | 396.50 | 396.50 | -3.29% | 247 |
| Jun 30, 2026 | 398.50 | 410.00 | 397.00 | 410.00 | 410.00 | 5.94% | 38 |
| Jun 29, 2026 | 383.50 | 387.00 | 381.50 | 387.00 | 387.00 | 3.48% | 17 |
| Jun 26, 2026 | 380.00 | 380.50 | 370.50 | 374.00 | 374.00 | -3.36% | 64 |
| Jun 25, 2026 | 398.50 | 399.50 | 387.00 | 387.00 | 387.00 | -0.51% | - |
| Jun 24, 2026 | 394.50 | 394.50 | 382.50 | 389.00 | 389.00 | 0.65% | 32 |
| Jun 23, 2026 | 393.00 | 393.00 | 386.50 | 386.50 | 386.50 | -5.50% | 5 |
| Jun 22, 2026 | 407.50 | 415.50 | 407.50 | 409.00 | 409.00 | 0.49% | 8 |
| Jun 19, 2026 | 403.00 | 409.00 | 403.00 | 407.00 | 407.00 | 3.56% | 157 |
| Jun 18, 2026 | 382.50 | 394.00 | 382.50 | 393.00 | 393.00 | 4.24% | 40 |
| Jun 17, 2026 | 374.00 | 377.00 | 372.50 | 377.00 | 377.00 | 1.48% | 26 |
| Jun 16, 2026 | 380.00 | 381.00 | 371.50 | 371.50 | 371.50 | -1.85% | 1 |
| Jun 15, 2026 | 379.00 | 379.00 | 377.50 | 378.50 | 378.50 | 2.85% | 10 |
| Jun 12, 2026 | 360.50 | 372.50 | 360.50 | 368.00 | 368.00 | 2.65% | 58 |
| Jun 11, 2026 | 359.50 | 363.50 | 358.00 | 358.50 | 358.50 | -1.20% | 118 |
| Jun 9, 2026 | 374.00 | 374.00 | 363.50 | 363.50 | 362.85 | -2.42% | 59 |
| Jun 8, 2026 | 366.00 | 372.50 | 363.00 | 372.50 | 371.83 | 1.09% | 56 |
| Jun 5, 2026 | 374.00 | 376.00 | 368.50 | 368.50 | 367.84 | -3.79% | 80 |
| Jun 4, 2026 | 375.50 | 383.00 | 368.00 | 383.00 | 382.31 | 0.39% | - |
| Jun 3, 2026 | 388.00 | 388.00 | 379.50 | 381.50 | 380.81 | 7.31% | 79 |
| May 26, 2026 | 357.00 | 357.00 | 353.00 | 355.50 | 354.86 | -0.56% | 14 |
| May 25, 2026 | 351.50 | 357.50 | 351.50 | 357.50 | 356.86 | 1.85% | - |
| May 22, 2026 | 353.00 | 353.00 | 351.00 | 351.00 | 350.37 | 1.01% | - |