Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 340.00
-19.50 (-5.42%)
Last updated: Jul 17, 2026, 11:06 AM CET
VIE:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 21, 2026 | 347.50 | 347.50 | 344.50 | 347.50 | 346.88 | 0.43% | 1 |
| May 20, 2026 | 341.00 | 346.00 | 341.00 | 346.00 | 345.38 | 2.82% | - |
| May 19, 2026 | 337.50 | 338.00 | 335.00 | 336.50 | 335.90 | -0.88% | 25 |
| May 18, 2026 | 345.50 | 350.50 | 339.50 | 339.50 | 338.89 | -3.14% | 15 |
| May 15, 2026 | 354.00 | 354.00 | 349.00 | 350.50 | 349.87 | -2.23% | 25 |
| May 14, 2026 | 345.50 | 360.00 | 345.00 | 358.50 | 357.86 | 5.75% | 5 |
| May 13, 2026 | 340.00 | 344.00 | 339.00 | 339.00 | 338.39 | 2.42% | 27 |
| May 12, 2026 | 341.50 | 341.50 | 329.50 | 331.00 | 330.41 | -4.06% | 35 |
| May 11, 2026 | 347.00 | 347.00 | 342.50 | 345.00 | 344.38 | -1.85% | 16 |
| May 8, 2026 | 355.50 | 355.50 | 351.50 | 351.50 | 350.87 | -1.13% | 7 |
| May 7, 2026 | 358.00 | 359.00 | 355.00 | 355.50 | 354.86 | 0.14% | 44 |
| May 6, 2026 | 340.50 | 355.00 | 340.00 | 355.00 | 354.36 | 5.50% | 4 |
| May 5, 2026 | 343.50 | 345.50 | 336.50 | 336.50 | 335.90 | -1.17% | 8 |
| May 4, 2026 | 348.00 | 348.00 | 340.50 | 340.50 | 339.89 | 1.64% | 33 |
| Apr 30, 2026 | 334.50 | 340.00 | 334.50 | 335.00 | 334.40 | - | 4 |
| Apr 29, 2026 | 336.00 | 337.00 | 335.00 | 335.00 | 334.40 | 1.36% | 5 |