Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria · Delayed Price · Currency is EUR 416.50
-6.00 (-1.42%)
At close: Oct 8, 2026
VIE:TSFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 419.50 | 420.00 | 414.00 | 416.50 | 416.50 | -1.42% | 46 |
| Oct 7, 2026 | 427.50 | 427.50 | 422.50 | 422.50 | 422.50 | -1.52% | 3 |
| Oct 6, 2026 | 433.50 | 433.50 | 429.00 | 429.00 | 429.00 | -0.69% | 29 |
| Oct 5, 2026 | 429.50 | 432.00 | 426.50 | 432.00 | 432.00 | 3.23% | 11 |
| Oct 2, 2026 | 409.50 | 419.50 | 405.50 | 418.50 | 418.50 | 3.59% | 59 |
| Oct 1, 2026 | 405.00 | 407.00 | 404.00 | 404.00 | 404.00 | -0.49% | 8 |
| Sep 30, 2026 | 404.00 | 406.00 | 400.50 | 406.00 | 406.00 | 0.74% | 8 |
| Sep 29, 2026 | 396.50 | 403.00 | 396.50 | 403.00 | 403.00 | 2.54% | 8 |
| Sep 28, 2026 | 391.50 | 395.00 | 390.50 | 393.00 | 393.00 | -0.76% | 22 |
| Sep 25, 2026 | 396.50 | 400.00 | 396.00 | 396.00 | 396.00 | 1.41% | 17 |
| Sep 24, 2026 | 387.00 | 390.50 | 387.00 | 390.50 | 390.50 | -1.26% | - |
| Sep 23, 2026 | 393.50 | 395.50 | 393.00 | 395.50 | 395.50 | 1.41% | - |
| Sep 22, 2026 | 384.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1.30% | - |
| Sep 21, 2026 | 381.50 | 385.00 | 381.50 | 385.00 | 385.00 | 2.39% | 10 |
| Sep 18, 2026 | 376.00 | 376.00 | 375.00 | 376.00 | 376.00 | 1.08% | - |
| 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 |