Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany
· Delayed Price · Currency is EUR 256.50
+5.00 (1.99%)
At close: Dec 5, 2025
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 251.50 | 257.00 | 251.50 | 256.50 | 256.50 | 1.99% | 646 |
| Dec 4, 2025 | 251.00 | 253.00 | 250.00 | 251.50 | 251.50 | -0.79% | 1,150 |
| Dec 3, 2025 | 253.00 | 253.50 | 247.00 | 253.50 | 253.50 | 1.00% | 1,415 |
| Dec 2, 2025 | 248.50 | 252.50 | 248.50 | 251.00 | 251.00 | 1.01% | 1,012 |
| Dec 1, 2025 | 249.00 | 249.00 | 245.50 | 248.50 | 248.50 | -0.40% | 775 |
| Nov 28, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 249.50 | - | 1,393 |
| Nov 27, 2025 | 252.00 | 253.00 | 249.50 | 249.50 | 249.50 | -1.19% | 2,087 |
| Nov 26, 2025 | 247.50 | 252.50 | 246.50 | 252.50 | 252.50 | 3.27% | 2,764 |
| Nov 25, 2025 | 244.50 | 247.00 | 237.00 | 244.50 | 244.50 | -1.01% | 2,399 |
| Nov 24, 2025 | 239.50 | 247.00 | 236.50 | 247.00 | 247.00 | 3.56% | 1,254 |
| Nov 21, 2025 | 240.50 | 241.00 | 233.50 | 238.50 | 238.50 | -0.83% | 1,338 |
| Nov 20, 2025 | 252.50 | 254.00 | 240.50 | 240.50 | 240.50 | -2.24% | 3,960 |
| Nov 19, 2025 | 236.50 | 246.00 | 236.50 | 246.00 | 246.00 | 2.07% | 1,840 |
| Nov 18, 2025 | 238.00 | 241.00 | 235.00 | 241.00 | 241.00 | -0.21% | 1,888 |
| Nov 17, 2025 | 244.50 | 248.00 | 241.50 | 241.50 | 241.50 | -1.23% | 1,690 |
| Nov 14, 2025 | 240.50 | 246.50 | 233.50 | 244.50 | 244.50 | 0.20% | 2,598 |
| Nov 13, 2025 | 250.00 | 253.00 | 240.00 | 244.00 | 244.00 | -2.59% | 2,320 |
| Nov 12, 2025 | 252.50 | 256.50 | 250.50 | 250.50 | 250.50 | - | 940 |
| Nov 11, 2025 | 254.00 | 255.00 | 249.50 | 250.50 | 250.50 | -2.15% | 1,990 |
| Nov 10, 2025 | 255.00 | 256.50 | 252.00 | 256.00 | 256.00 | 4.28% | 1,429 |
| Nov 7, 2025 | 251.50 | 253.50 | 239.00 | 245.50 | 245.50 | -2.19% | 3,730 |
| Nov 6, 2025 | 254.00 | 256.50 | 249.50 | 251.00 | 251.00 | -2.33% | 2,229 |
| Nov 5, 2025 | 256.00 | 259.50 | 253.50 | 257.00 | 257.00 | 0.59% | 1,739 |
| Nov 4, 2025 | 259.50 | 262.00 | 255.50 | 255.50 | 255.50 | -3.58% | 2,662 |
| Nov 3, 2025 | 262.00 | 268.50 | 260.50 | 265.00 | 265.00 | 2.71% | 3,330 |
| Oct 31, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | -1.90% | 525 |
| Oct 30, 2025 | 263.50 | 265.00 | 260.00 | 263.00 | 263.00 | -0.19% | 963 |
| Oct 29, 2025 | 261.50 | 264.00 | 259.50 | 263.50 | 263.50 | 3.13% | 1,963 |
| Oct 28, 2025 | 256.00 | 257.50 | 253.50 | 255.50 | 255.50 | -0.58% | 1,351 |
| Oct 27, 2025 | 258.50 | 259.00 | 254.50 | 257.00 | 257.00 | 0.78% | 2,880 |
| Oct 24, 2025 | 254.00 | 256.50 | 252.50 | 255.00 | 255.00 | 2.20% | 1,565 |
| Oct 23, 2025 | 248.00 | 253.50 | 248.00 | 249.50 | 249.50 | 0.60% | 1,274 |
| Oct 22, 2025 | 252.50 | 255.50 | 245.00 | 248.00 | 248.00 | -2.36% | 3,134 |
| Oct 21, 2025 | 259.00 | 259.00 | 253.50 | 254.00 | 254.00 | -1.55% | 3,744 |
| Oct 20, 2025 | 259.50 | 260.50 | 256.00 | 258.00 | 258.00 | 1.18% | 1,668 |
| Oct 17, 2025 | 254.00 | 258.00 | 245.50 | 255.00 | 255.00 | -0.78% | 4,307 |
| Oct 16, 2025 | 268.50 | 270.00 | 254.50 | 257.00 | 257.00 | -1.53% | 4,320 |
| Oct 15, 2025 | 262.50 | 267.00 | 259.00 | 261.00 | 261.00 | 0.38% | 2,046 |
| Oct 14, 2025 | 257.50 | 260.00 | 252.00 | 260.00 | 260.00 | -1.52% | 1,873 |
| Oct 13, 2025 | 253.00 | 264.00 | 252.50 | 264.00 | 264.00 | 8.42% | 2,708 |
| Oct 10, 2025 | 259.50 | 262.00 | 241.50 | 243.50 | 243.50 | -6.35% | 1,933 |
| Oct 9, 2025 | 263.50 | 265.00 | 257.50 | 260.00 | 260.00 | -0.76% | 3,183 |
| Oct 8, 2025 | 253.50 | 263.50 | 252.00 | 262.00 | 262.00 | 3.15% | 3,355 |
| Oct 7, 2025 | 263.00 | 264.50 | 251.50 | 254.00 | 254.00 | -2.31% | 4,347 |
| Oct 6, 2025 | 251.50 | 263.00 | 251.50 | 260.00 | 260.00 | 4.21% | 3,229 |
| Oct 3, 2025 | 250.00 | 252.00 | 248.50 | 249.50 | 249.50 | 1.42% | 1,158 |
| Oct 2, 2025 | 248.00 | 253.00 | 246.00 | 246.00 | 246.00 | 0.41% | 1,988 |
| Oct 1, 2025 | 236.50 | 247.50 | 235.50 | 245.00 | 245.00 | 3.81% | 3,478 |
| Sep 30, 2025 | 234.50 | 237.00 | 232.50 | 236.00 | 236.00 | 0.21% | 1,474 |
| Sep 29, 2025 | 235.00 | 238.00 | 233.50 | 235.50 | 235.50 | 0.64% | 1,217 |
| Sep 26, 2025 | 235.00 | 235.50 | 231.50 | 234.00 | 234.00 | -1.47% | 1,583 |
| Sep 25, 2025 | 237.50 | 237.50 | 231.00 | 237.50 | 237.50 | -0.63% | 1,813 |
| Sep 24, 2025 | 236.50 | 239.50 | 235.50 | 239.00 | 239.00 | -0.21% | 5,505 |
| Sep 23, 2025 | 236.00 | 243.00 | 235.50 | 239.50 | 239.50 | 3.01% | 3,414 |
| Sep 22, 2025 | 226.00 | 232.50 | 226.00 | 232.50 | 232.50 | 3.33% | 1,510 |
| Sep 19, 2025 | 227.00 | 227.50 | 223.00 | 225.00 | 225.00 | -0.88% | 2,560 |
| Sep 18, 2025 | 224.00 | 228.00 | 215.00 | 227.00 | 227.00 | 3.18% | 2,551 |
| Sep 17, 2025 | 221.50 | 222.00 | 220.00 | 220.00 | 220.00 | -0.68% | 1,691 |
| Sep 16, 2025 | 225.50 | 226.00 | 219.50 | 221.50 | 221.50 | -0.23% | 2,470 |
| Sep 15, 2025 | 221.50 | 224.00 | 220.00 | 222.00 | 221.45 | 0.23% | 1,976 |
| Sep 12, 2025 | 222.00 | 222.50 | 220.00 | 221.50 | 220.95 | - | 1,395 |
| Sep 11, 2025 | 222.50 | 223.50 | 220.00 | 221.50 | 220.95 | -0.23% | 1,945 |
| Sep 10, 2025 | 218.50 | 225.50 | 218.00 | 222.00 | 221.45 | 2.07% | 3,687 |
| Sep 9, 2025 | 209.00 | 218.00 | 209.00 | 217.50 | 216.96 | 3.57% | 2,519 |
| Sep 8, 2025 | 208.50 | 210.00 | 206.00 | 210.00 | 209.48 | 1.20% | 45,332 |
| Sep 5, 2025 | 201.50 | 207.50 | 201.50 | 207.50 | 206.98 | 3.23% | 1,727 |
| Sep 4, 2025 | 198.00 | 201.00 | 198.00 | 201.00 | 200.50 | 2.13% | 3,843 |
| Sep 3, 2025 | 196.60 | 199.80 | 196.60 | 196.80 | 196.31 | 0.82% | 788 |
| Sep 2, 2025 | 197.60 | 198.80 | 190.80 | 195.20 | 194.71 | -0.71% | 2,126 |
| Sep 1, 2025 | 196.40 | 198.00 | 196.20 | 196.60 | 196.11 | -0.10% | 1,419 |
| Aug 29, 2025 | 205.00 | 205.00 | 196.80 | 196.80 | 196.31 | -3.29% | 1,923 |
| Aug 28, 2025 | 203.50 | 205.00 | 202.00 | 203.50 | 202.99 | -0.25% | 1,153 |
| Aug 27, 2025 | 206.50 | 206.50 | 203.50 | 204.00 | 203.49 | -0.49% | 1,558 |
| Aug 26, 2025 | 201.50 | 205.00 | 201.50 | 205.00 | 204.49 | 0.99% | 1,041 |
| Aug 25, 2025 | 203.00 | 204.00 | 199.40 | 203.00 | 202.50 | 1.60% | 2,538 |
| Aug 22, 2025 | 195.20 | 199.80 | 194.60 | 199.80 | 199.30 | 2.25% | 1,282 |
| Aug 21, 2025 | 196.60 | 198.20 | 194.60 | 195.40 | 194.91 | 0.21% | 1,649 |
| Aug 20, 2025 | 196.60 | 198.00 | 191.80 | 195.00 | 194.52 | -2.74% | 2,350 |
| Aug 19, 2025 | 205.00 | 206.50 | 200.50 | 200.50 | 200.00 | -2.91% | 1,061 |
| Aug 18, 2025 | 204.50 | 207.00 | 204.00 | 206.50 | 205.99 | 0.73% | 1,109 |
| Aug 15, 2025 | 206.00 | 206.50 | 203.50 | 205.00 | 204.49 | -0.73% | 600 |
| Aug 14, 2025 | 207.00 | 207.00 | 204.00 | 206.50 | 205.99 | 0.24% | 2,277 |
| Aug 13, 2025 | 209.00 | 210.50 | 205.00 | 206.00 | 205.49 | -1.67% | 1,755 |
| Aug 12, 2025 | 209.50 | 210.50 | 208.00 | 209.50 | 208.98 | -0.48% | 1,313 |
| Aug 11, 2025 | 208.50 | 211.50 | 206.50 | 210.50 | 209.98 | 1.94% | 1,393 |
| Aug 8, 2025 | 207.50 | 210.00 | 206.00 | 206.50 | 205.99 | -0.72% | 1,243 |
| Aug 7, 2025 | 207.00 | 211.50 | 207.00 | 208.00 | 207.48 | 4.73% | 2,890 |
| Aug 6, 2025 | 200.00 | 201.50 | 196.80 | 198.60 | 198.11 | -1.93% | 1,603 |
| Aug 5, 2025 | 206.50 | 208.50 | 199.20 | 202.50 | 202.00 | -1.22% | 2,990 |
| Aug 4, 2025 | 205.00 | 206.50 | 204.00 | 205.00 | 204.49 | 1.49% | 2,505 |
| Aug 1, 2025 | 209.00 | 209.00 | 201.00 | 202.00 | 201.50 | -4.94% | 3,578 |
| Jul 31, 2025 | 214.50 | 215.50 | 210.50 | 212.50 | 211.97 | 0.24% | 3,396 |
| Jul 30, 2025 | 209.00 | 213.50 | 209.00 | 212.00 | 211.47 | 1.19% | 3,615 |
| Jul 29, 2025 | 207.00 | 211.50 | 207.00 | 209.50 | 208.98 | -0.24% | 4,785 |
| Jul 28, 2025 | 210.00 | 210.50 | 207.50 | 210.00 | 209.48 | 0.48% | 2,992 |
| Jul 25, 2025 | 206.50 | 209.50 | 204.50 | 209.00 | 208.48 | 1.95% | 2,483 |
| Jul 24, 2025 | 206.50 | 206.50 | 202.50 | 205.00 | 204.49 | 0.49% | 4,624 |
| Jul 23, 2025 | 202.00 | 204.00 | 200.50 | 204.00 | 203.49 | 2.00% | 3,654 |
| Jul 22, 2025 | 203.50 | 205.00 | 198.00 | 200.00 | 199.50 | -2.91% | 5,298 |
| Jul 21, 2025 | 208.50 | 209.00 | 205.50 | 206.00 | 205.49 | -0.72% | 1,806 |