Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany
· Delayed Price · Currency is EUR 290.00
-13.50 (-4.45%)
At close: Mar 6, 2026
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 305.50 | 308.00 | 290.00 | 290.00 | 290.00 | -4.45% | 1,787 |
| Mar 5, 2026 | 307.50 | 309.00 | 295.00 | 303.50 | 303.50 | -2.10% | 1,365 |
| Mar 4, 2026 | 298.50 | 312.00 | 298.50 | 310.00 | 310.00 | 1.31% | 2,603 |
| Mar 3, 2026 | 310.50 | 311.00 | 297.50 | 306.00 | 306.00 | -3.77% | 5,124 |
| Mar 2, 2026 | 311.00 | 318.00 | 309.00 | 318.00 | 318.00 | 0.32% | 3,811 |
| Feb 27, 2026 | 318.50 | 320.50 | 314.00 | 317.00 | 317.00 | -0.31% | 2,378 |
| Feb 26, 2026 | 330.00 | 333.00 | 314.00 | 318.00 | 318.00 | -3.05% | 4,883 |
| Feb 25, 2026 | 328.50 | 332.50 | 326.00 | 328.00 | 328.00 | -0.30% | 1,913 |
| Feb 24, 2026 | 318.00 | 330.00 | 318.00 | 329.00 | 329.00 | 4.78% | 3,668 |
| Feb 23, 2026 | 310.00 | 315.00 | 309.50 | 314.00 | 314.00 | 0.16% | 2,200 |
| Feb 20, 2026 | 307.50 | 315.00 | 306.00 | 313.50 | 313.50 | 2.45% | 2,708 |
| Feb 19, 2026 | 309.50 | 309.50 | 304.50 | 306.00 | 306.00 | -0.16% | 2,153 |
| Feb 18, 2026 | 310.00 | 312.00 | 306.50 | 306.50 | 306.50 | -0.65% | 3,009 |
| Feb 17, 2026 | 307.00 | 309.50 | 303.00 | 308.50 | 308.50 | -1.44% | 1,272 |
| Feb 16, 2026 | 312.50 | 313.50 | 311.50 | 313.00 | 313.00 | 1.62% | 2,368 |
| Feb 13, 2026 | 309.50 | 312.50 | 305.00 | 308.00 | 308.00 | -0.81% | 1,991 |
| Feb 12, 2026 | 319.50 | 321.00 | 308.50 | 310.50 | 310.50 | -1.74% | 7,302 |
| Feb 11, 2026 | 305.50 | 319.00 | 305.50 | 316.00 | 316.00 | 3.95% | 3,004 |
| Feb 10, 2026 | 307.00 | 309.00 | 300.00 | 304.00 | 304.00 | 1.84% | 4,828 |
| Feb 9, 2026 | 296.00 | 301.00 | 293.00 | 298.50 | 298.50 | 1.02% | 3,198 |
| Feb 6, 2026 | 278.50 | 295.50 | 278.50 | 295.50 | 295.50 | 4.97% | 6,610 |
| Feb 5, 2026 | 279.00 | 282.50 | 272.00 | 281.50 | 281.50 | 2.36% | 3,613 |
| Feb 4, 2026 | 286.00 | 286.50 | 270.00 | 275.00 | 275.00 | -3.51% | 6,284 |
| Feb 3, 2026 | 290.50 | 293.50 | 278.00 | 285.00 | 285.00 | -1.55% | 8,296 |
| Feb 2, 2026 | 272.00 | 291.00 | 272.00 | 289.50 | 289.50 | 4.14% | 1,412 |
| Jan 30, 2026 | 280.00 | 284.50 | 278.00 | 278.00 | 278.00 | -1.59% | 1,830 |
| Jan 29, 2026 | 288.00 | 288.00 | 275.00 | 282.50 | 282.50 | -1.91% | 1,704 |
| Jan 28, 2026 | 287.00 | 290.50 | 284.00 | 288.00 | 288.00 | 2.49% | 2,646 |
| Jan 27, 2026 | 283.00 | 286.00 | 280.50 | 281.00 | 281.00 | -0.53% | 1,193 |
| Jan 26, 2026 | 283.00 | 283.00 | 279.00 | 282.50 | 282.50 | -0.18% | 1,880 |
| Jan 23, 2026 | 280.00 | 286.50 | 279.50 | 283.00 | 283.00 | 0.53% | 1,994 |
| Jan 22, 2026 | 284.00 | 285.50 | 281.50 | 281.50 | 281.50 | 0.18% | 4,111 |
| Jan 21, 2026 | 283.50 | 285.00 | 279.00 | 281.00 | 281.00 | 0.18% | 3,247 |
| Jan 20, 2026 | 291.50 | 292.00 | 279.00 | 280.50 | 280.50 | -4.10% | 2,762 |
| Jan 19, 2026 | 293.00 | 294.00 | 289.00 | 292.50 | 292.50 | -1.02% | 3,749 |
| Jan 16, 2026 | 297.50 | 301.50 | 295.00 | 295.50 | 295.50 | -0.51% | 8,790 |
| Jan 15, 2026 | 288.00 | 303.00 | 286.50 | 297.00 | 297.00 | 5.88% | 9,521 |
| Jan 14, 2026 | 284.50 | 285.50 | 279.00 | 280.50 | 280.50 | -1.75% | 9,975 |
| Jan 13, 2026 | 287.00 | 288.00 | 284.50 | 285.50 | 285.50 | 0.35% | 1,481 |
| Jan 12, 2026 | 277.50 | 285.00 | 273.50 | 284.50 | 284.50 | 2.34% | 1,877 |
| Jan 9, 2026 | 272.50 | 278.00 | 270.50 | 278.00 | 278.00 | 1.28% | 2,524 |
| Jan 8, 2026 | 273.50 | 278.00 | 272.00 | 274.50 | 274.50 | 0.37% | 2,792 |
| Jan 7, 2026 | 279.00 | 280.00 | 273.00 | 273.50 | 273.50 | -1.97% | 1,588 |
| Jan 6, 2026 | 281.50 | 284.00 | 278.00 | 279.00 | 279.00 | 1.82% | 2,003 |
| Jan 5, 2026 | 281.50 | 284.00 | 274.00 | 274.00 | 274.00 | 0.18% | 4,582 |
| Jan 2, 2026 | 264.50 | 273.50 | 262.50 | 273.50 | 273.50 | 7.05% | 5,323 |
| Dec 30, 2025 | 255.00 | 257.00 | 255.00 | 255.50 | 255.50 | 0.20% | 504 |
| Dec 29, 2025 | 257.00 | 258.00 | 254.00 | 255.00 | 255.00 | 0.99% | 2,376 |
| Dec 23, 2025 | 249.50 | 252.50 | 249.00 | 252.50 | 252.50 | 1.41% | 1,109 |
| Dec 22, 2025 | 249.50 | 251.50 | 248.50 | 249.00 | 249.00 | 0.61% | 820 |
| Dec 19, 2025 | 242.50 | 249.00 | 242.50 | 247.50 | 247.50 | 1.85% | 1,451 |
| Dec 18, 2025 | 238.00 | 244.50 | 238.00 | 243.00 | 243.00 | 3.62% | 1,468 |
| Dec 17, 2025 | 244.50 | 247.50 | 234.50 | 234.50 | 234.50 | -2.70% | 2,085 |
| Dec 16, 2025 | 242.00 | 245.00 | 240.00 | 241.00 | 241.00 | -1.63% | 1,660 |
| Dec 15, 2025 | 248.50 | 251.50 | 245.00 | 245.00 | 245.00 | -2.20% | 1,442 |
| Dec 12, 2025 | 260.00 | 260.00 | 249.00 | 250.50 | 250.50 | -3.28% | 3,054 |
| Dec 11, 2025 | 259.50 | 260.50 | 255.50 | 259.00 | 259.00 | -3.18% | 2,042 |
| Dec 10, 2025 | 262.50 | 267.50 | 260.00 | 267.50 | 266.96 | 2.29% | 2,526 |
| Dec 9, 2025 | 257.50 | 261.50 | 256.50 | 261.50 | 260.97 | 2.15% | 1,556 |
| Dec 8, 2025 | 255.50 | 259.00 | 255.50 | 256.00 | 255.48 | -0.19% | 995 |
| Dec 5, 2025 | 251.50 | 257.00 | 251.50 | 256.50 | 255.98 | 1.99% | 646 |
| Dec 4, 2025 | 251.00 | 253.00 | 250.00 | 251.50 | 250.99 | -0.79% | 1,150 |
| Dec 3, 2025 | 253.00 | 253.50 | 247.00 | 253.50 | 252.99 | 1.00% | 1,415 |
| Dec 2, 2025 | 248.50 | 252.50 | 248.50 | 251.00 | 250.49 | 1.01% | 1,012 |
| Dec 1, 2025 | 249.00 | 249.00 | 245.50 | 248.50 | 248.00 | -0.40% | 775 |
| Nov 28, 2025 | 251.00 | 253.00 | 249.50 | 249.50 | 249.00 | - | 1,393 |
| Nov 27, 2025 | 252.00 | 253.00 | 249.50 | 249.50 | 249.00 | -1.19% | 2,087 |
| Nov 26, 2025 | 247.50 | 252.50 | 246.50 | 252.50 | 251.99 | 3.27% | 2,764 |
| Nov 25, 2025 | 244.50 | 247.00 | 237.00 | 244.50 | 244.01 | -1.01% | 2,399 |
| Nov 24, 2025 | 239.50 | 247.00 | 236.50 | 247.00 | 246.50 | 3.56% | 1,254 |
| Nov 21, 2025 | 240.50 | 241.00 | 233.50 | 238.50 | 238.02 | -0.83% | 1,338 |
| Nov 20, 2025 | 252.50 | 254.00 | 240.50 | 240.50 | 240.01 | -2.24% | 3,960 |
| Nov 19, 2025 | 236.50 | 246.00 | 236.50 | 246.00 | 245.50 | 2.07% | 1,840 |
| Nov 18, 2025 | 238.00 | 241.00 | 235.00 | 241.00 | 240.51 | -0.21% | 1,888 |
| Nov 17, 2025 | 244.50 | 248.00 | 241.50 | 241.50 | 241.01 | -1.23% | 1,690 |
| Nov 14, 2025 | 240.50 | 246.50 | 233.50 | 244.50 | 244.01 | 0.20% | 2,598 |
| Nov 13, 2025 | 250.00 | 253.00 | 240.00 | 244.00 | 243.51 | -2.59% | 2,320 |
| Nov 12, 2025 | 252.50 | 256.50 | 250.50 | 250.50 | 249.99 | - | 940 |
| Nov 11, 2025 | 254.00 | 255.00 | 249.50 | 250.50 | 249.99 | -2.15% | 1,990 |
| Nov 10, 2025 | 255.00 | 256.50 | 252.00 | 256.00 | 255.48 | 4.28% | 1,429 |
| Nov 7, 2025 | 251.50 | 253.50 | 239.00 | 245.50 | 245.00 | -2.19% | 3,730 |
| Nov 6, 2025 | 254.00 | 256.50 | 249.50 | 251.00 | 250.49 | -2.33% | 2,229 |
| Nov 5, 2025 | 256.00 | 259.50 | 253.50 | 257.00 | 256.48 | 0.59% | 1,739 |
| Nov 4, 2025 | 259.50 | 262.00 | 255.50 | 255.50 | 254.98 | -3.58% | 2,662 |
| Nov 3, 2025 | 262.00 | 268.50 | 260.50 | 265.00 | 264.47 | 2.71% | 3,330 |
| Oct 31, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 257.48 | -1.90% | 525 |
| Oct 30, 2025 | 263.50 | 265.00 | 260.00 | 263.00 | 262.47 | -0.19% | 963 |
| Oct 29, 2025 | 261.50 | 264.00 | 259.50 | 263.50 | 262.97 | 3.13% | 1,963 |
| Oct 28, 2025 | 256.00 | 257.50 | 253.50 | 255.50 | 254.98 | -0.58% | 1,351 |
| Oct 27, 2025 | 258.50 | 259.00 | 254.50 | 257.00 | 256.48 | 0.78% | 2,880 |
| Oct 24, 2025 | 254.00 | 256.50 | 252.50 | 255.00 | 254.49 | 2.20% | 1,565 |
| Oct 23, 2025 | 248.00 | 253.50 | 248.00 | 249.50 | 249.00 | 0.60% | 1,274 |
| Oct 22, 2025 | 252.50 | 255.50 | 245.00 | 248.00 | 247.50 | -2.36% | 3,134 |
| Oct 21, 2025 | 259.00 | 259.00 | 253.50 | 254.00 | 253.49 | -1.55% | 3,744 |
| Oct 20, 2025 | 259.50 | 260.50 | 256.00 | 258.00 | 257.48 | 1.18% | 1,668 |
| Oct 17, 2025 | 254.00 | 258.00 | 245.50 | 255.00 | 254.49 | -0.78% | 4,307 |
| Oct 16, 2025 | 268.50 | 270.00 | 254.50 | 257.00 | 256.48 | -1.53% | 4,320 |
| Oct 15, 2025 | 262.50 | 267.00 | 259.00 | 261.00 | 260.47 | 0.38% | 2,046 |
| Oct 14, 2025 | 257.50 | 260.00 | 252.00 | 260.00 | 259.48 | -1.52% | 1,873 |
| Oct 13, 2025 | 253.00 | 264.00 | 252.50 | 264.00 | 263.47 | 8.42% | 2,708 |