Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 375.00
-12.00 (-3.10%)
Last updated: Jun 26, 2026, 1:27 PM CET
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 380.00 | 380.50 | 374.50 | 375.00 | - | -3.10% | 81 |
| 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 |
| Apr 28, 2026 | 342.00 | 342.00 | 330.50 | 330.50 | 329.91 | -4.20% | 18 |
| Apr 27, 2026 | 352.00 | 354.50 | 345.00 | 345.00 | 344.38 | 0.44% | 18 |
| Apr 24, 2026 | 337.50 | 343.50 | 332.00 | 343.50 | 342.88 | 4.09% | 20 |
| Apr 23, 2026 | 326.00 | 330.00 | 325.00 | 330.00 | 329.41 | 2.80% | 1 |
| Apr 22, 2026 | 315.50 | 321.00 | 315.50 | 321.00 | 320.42 | 2.56% | 30 |
| Apr 21, 2026 | 314.50 | 314.50 | 313.00 | 313.00 | 312.44 | 0.48% | 93 |
| Apr 20, 2026 | 312.00 | 313.50 | 310.00 | 311.50 | 310.94 | -0.16% | 29 |
| Apr 17, 2026 | 311.50 | 314.00 | 310.50 | 312.00 | 311.44 | -0.16% | 56 |
| Apr 16, 2026 | 323.50 | 324.00 | 312.50 | 312.50 | 311.94 | -2.95% | 29 |
| Apr 15, 2026 | 325.00 | 327.50 | 322.00 | 322.00 | 321.42 | 0.78% | 18 |
| Apr 14, 2026 | 321.00 | 323.00 | 319.50 | 319.50 | 318.93 | 0.79% | 20 |
| Apr 13, 2026 | 318.50 | 318.50 | 314.50 | 317.00 | 316.43 | -0.94% | 102 |
| Apr 10, 2026 | 318.00 | 321.00 | 317.50 | 320.00 | 319.43 | 2.73% | 32 |
| Apr 9, 2026 | 311.00 | 313.00 | 309.50 | 311.50 | 310.94 | - | 13 |