Taiwan Semiconductor Manufacturing Company Limited (FRA:TSFA)
Germany
· Delayed Price · Currency is EUR 335.50
-10.50 (-3.03%)
Apr 28, 2026, 8:59 PM CET
FRA:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.50 | 343.50 | 326.50 | 330.50 | 330.50 | -5.16% | 4,080 |
| Apr 27, 2026 | 351.50 | 355.00 | 338.50 | 348.50 | 348.50 | 1.01% | 4,788 |
| Apr 24, 2026 | 336.50 | 347.50 | 336.00 | 345.00 | 345.00 | 5.99% | 3,807 |
| Apr 23, 2026 | 324.00 | 331.50 | 324.00 | 325.50 | 325.50 | -1.36% | 2,131 |
| Apr 22, 2026 | 316.00 | 330.00 | 314.50 | 330.00 | 330.00 | 6.11% | 3,373 |
| Apr 21, 2026 | 312.00 | 315.00 | 311.00 | 311.00 | 311.00 | - | 2,377 |
| Apr 20, 2026 | 310.00 | 314.00 | 310.00 | 311.00 | 311.00 | -1.43% | 2,221 |
| Apr 17, 2026 | 310.00 | 316.50 | 307.00 | 315.50 | 315.50 | 2.44% | 4,837 |
| Apr 16, 2026 | 325.50 | 326.50 | 305.00 | 308.00 | 308.00 | -3.45% | 6,727 |
| Apr 15, 2026 | 322.50 | 328.50 | 316.50 | 319.00 | 319.00 | -1.24% | 1,803 |
| Apr 14, 2026 | 321.50 | 323.50 | 317.50 | 323.00 | 323.00 | 2.38% | 3,366 |
| Apr 13, 2026 | 315.50 | 317.00 | 313.00 | 315.50 | 315.50 | -0.79% | 1,343 |
| Apr 10, 2026 | 318.50 | 322.50 | 317.00 | 318.00 | 318.00 | 2.25% | 2,046 |
| Apr 9, 2026 | 311.00 | 314.00 | 308.50 | 311.00 | 311.00 | -0.32% | 1,061 |
| Apr 8, 2026 | 313.00 | 315.50 | 308.00 | 312.00 | 312.00 | 6.85% | 5,895 |
| Apr 7, 2026 | 293.00 | 297.50 | 290.50 | 292.00 | 292.00 | -0.68% | 610 |
| Apr 2, 2026 | 286.00 | 294.00 | 282.00 | 294.00 | 294.00 | -1.01% | 828 |
| Apr 1, 2026 | 297.00 | 299.50 | 294.50 | 297.00 | 297.00 | 2.06% | 1,500 |
| Mar 31, 2026 | 276.00 | 292.00 | 276.00 | 291.00 | 291.00 | 5.82% | 1,247 |
| Mar 30, 2026 | 281.50 | 286.50 | 275.00 | 275.00 | 275.00 | -3.34% | 2,659 |
| Mar 27, 2026 | 287.00 | 287.00 | 280.50 | 284.50 | 284.50 | -0.52% | 1,082 |
| Mar 26, 2026 | 297.50 | 297.50 | 284.00 | 286.00 | 286.00 | -4.35% | 1,589 |
| Mar 25, 2026 | 296.50 | 301.50 | 296.50 | 299.00 | 299.00 | 0.84% | 1,411 |
| Mar 24, 2026 | 290.00 | 297.00 | 287.50 | 296.50 | 296.50 | 1.19% | 1,371 |
| Mar 23, 2026 | 276.00 | 294.50 | 276.00 | 293.00 | 293.00 | 3.72% | 2,397 |
| Mar 20, 2026 | 289.50 | 293.00 | 282.50 | 282.50 | 282.50 | -2.59% | 1,511 |
| Mar 19, 2026 | 294.00 | 294.50 | 286.50 | 290.00 | 290.00 | -2.03% | 1,553 |
| Mar 18, 2026 | 304.00 | 305.00 | 296.00 | 296.00 | 296.00 | -2.15% | 5,149 |
| Mar 17, 2026 | 294.00 | 302.50 | 292.00 | 302.50 | 302.50 | 2.20% | 3,769 |
| Mar 16, 2026 | 298.00 | 300.50 | 295.00 | 296.00 | 295.35 | -0.50% | 1,810 |
| Mar 13, 2026 | 294.00 | 298.50 | 293.00 | 297.50 | 296.85 | 1.19% | 3,269 |
| Mar 12, 2026 | 304.00 | 306.00 | 293.50 | 294.00 | 293.36 | -4.08% | 4,172 |
| Mar 11, 2026 | 306.50 | 307.50 | 302.00 | 306.50 | 305.83 | 2.00% | 2,141 |
| Mar 10, 2026 | 299.00 | 306.00 | 297.50 | 300.50 | 299.84 | -0.66% | 1,758 |
| Mar 9, 2026 | 287.00 | 302.50 | 284.50 | 302.50 | 301.84 | 4.31% | 3,681 |
| Mar 6, 2026 | 305.50 | 308.00 | 290.00 | 290.00 | 289.37 | -4.45% | 1,787 |
| Mar 5, 2026 | 307.50 | 309.00 | 295.00 | 303.50 | 302.84 | -2.10% | 1,365 |
| Mar 4, 2026 | 298.50 | 312.00 | 298.50 | 310.00 | 309.32 | 1.31% | 2,603 |
| Mar 3, 2026 | 310.50 | 311.00 | 297.50 | 306.00 | 305.33 | -3.77% | 5,124 |
| Mar 2, 2026 | 311.00 | 318.00 | 309.00 | 318.00 | 317.31 | 0.32% | 3,811 |
| Feb 27, 2026 | 318.50 | 320.50 | 314.00 | 317.00 | 316.31 | -0.31% | 2,378 |
| Feb 26, 2026 | 330.00 | 333.00 | 314.00 | 318.00 | 317.31 | -3.05% | 4,883 |
| Feb 25, 2026 | 328.50 | 332.50 | 326.00 | 328.00 | 327.28 | -0.30% | 1,913 |
| Feb 24, 2026 | 318.00 | 330.00 | 318.00 | 329.00 | 328.28 | 4.78% | 3,668 |
| Feb 23, 2026 | 310.00 | 315.00 | 309.50 | 314.00 | 313.31 | 0.16% | 2,200 |
| Feb 20, 2026 | 307.50 | 315.00 | 306.00 | 313.50 | 312.82 | 2.45% | 2,708 |
| Feb 19, 2026 | 309.50 | 309.50 | 304.50 | 306.00 | 305.33 | -0.16% | 2,153 |
| Feb 18, 2026 | 310.00 | 312.00 | 306.50 | 306.50 | 305.83 | -0.65% | 3,009 |
| Feb 17, 2026 | 307.00 | 309.50 | 303.00 | 308.50 | 307.83 | -1.44% | 1,272 |
| Feb 16, 2026 | 312.50 | 313.50 | 311.50 | 313.00 | 312.32 | 1.62% | 2,368 |
| Feb 13, 2026 | 309.50 | 312.50 | 305.00 | 308.00 | 307.33 | -0.81% | 1,991 |
| Feb 12, 2026 | 319.50 | 321.00 | 308.50 | 310.50 | 309.82 | -1.74% | 7,302 |
| Feb 11, 2026 | 305.50 | 319.00 | 305.50 | 316.00 | 315.31 | 3.95% | 3,004 |
| Feb 10, 2026 | 307.00 | 309.00 | 300.00 | 304.00 | 303.34 | 1.84% | 4,828 |
| Feb 9, 2026 | 296.00 | 301.00 | 293.00 | 298.50 | 297.85 | 1.02% | 3,198 |
| Feb 6, 2026 | 278.50 | 295.50 | 278.50 | 295.50 | 294.85 | 4.97% | 6,610 |
| Feb 5, 2026 | 279.00 | 282.50 | 272.00 | 281.50 | 280.89 | 2.36% | 3,613 |
| Feb 4, 2026 | 286.00 | 286.50 | 270.00 | 275.00 | 274.40 | -3.51% | 6,284 |
| Feb 3, 2026 | 290.50 | 293.50 | 278.00 | 285.00 | 284.38 | -1.55% | 8,296 |
| Feb 2, 2026 | 272.00 | 291.00 | 272.00 | 289.50 | 288.87 | 4.14% | 1,412 |
| Jan 30, 2026 | 280.00 | 284.50 | 278.00 | 278.00 | 277.39 | -1.59% | 1,830 |
| Jan 29, 2026 | 288.00 | 288.00 | 275.00 | 282.50 | 281.88 | -1.91% | 1,704 |
| Jan 28, 2026 | 287.00 | 290.50 | 284.00 | 288.00 | 287.37 | 2.49% | 2,646 |
| Jan 27, 2026 | 283.00 | 286.00 | 280.50 | 281.00 | 280.39 | -0.53% | 1,193 |
| Jan 26, 2026 | 283.00 | 283.00 | 279.00 | 282.50 | 281.88 | -0.18% | 1,880 |
| Jan 23, 2026 | 280.00 | 286.50 | 279.50 | 283.00 | 282.38 | 0.53% | 1,994 |
| Jan 22, 2026 | 284.00 | 285.50 | 281.50 | 281.50 | 280.89 | 0.18% | 4,111 |
| Jan 21, 2026 | 283.50 | 285.00 | 279.00 | 281.00 | 280.39 | 0.18% | 3,247 |
| Jan 20, 2026 | 291.50 | 292.00 | 279.00 | 280.50 | 279.89 | -4.10% | 2,762 |
| Jan 19, 2026 | 293.00 | 294.00 | 289.00 | 292.50 | 291.86 | -1.02% | 3,749 |
| Jan 16, 2026 | 297.50 | 301.50 | 295.00 | 295.50 | 294.85 | -0.51% | 8,790 |
| Jan 15, 2026 | 288.00 | 303.00 | 286.50 | 297.00 | 296.35 | 5.88% | 9,521 |
| Jan 14, 2026 | 284.50 | 285.50 | 279.00 | 280.50 | 279.89 | -1.75% | 9,975 |
| Jan 13, 2026 | 287.00 | 288.00 | 284.50 | 285.50 | 284.88 | 0.35% | 1,481 |
| Jan 12, 2026 | 277.50 | 285.00 | 273.50 | 284.50 | 283.88 | 2.34% | 1,877 |
| Jan 9, 2026 | 272.50 | 278.00 | 270.50 | 278.00 | 277.39 | 1.28% | 2,524 |
| Jan 8, 2026 | 273.50 | 278.00 | 272.00 | 274.50 | 273.90 | 0.37% | 2,792 |
| Jan 7, 2026 | 279.00 | 280.00 | 273.00 | 273.50 | 272.90 | -1.97% | 1,588 |
| Jan 6, 2026 | 281.50 | 284.00 | 278.00 | 279.00 | 278.39 | 1.82% | 2,003 |
| Jan 5, 2026 | 281.50 | 284.00 | 274.00 | 274.00 | 273.40 | 0.18% | 4,582 |
| Jan 2, 2026 | 264.50 | 273.50 | 262.50 | 273.50 | 272.90 | 7.05% | 5,323 |
| Dec 30, 2025 | 255.00 | 257.00 | 255.00 | 255.50 | 254.94 | 0.20% | 504 |
| Dec 29, 2025 | 257.00 | 258.00 | 254.00 | 255.00 | 254.44 | 0.99% | 2,376 |
| Dec 23, 2025 | 249.50 | 252.50 | 249.00 | 252.50 | 251.95 | 1.41% | 1,109 |
| Dec 22, 2025 | 249.50 | 251.50 | 248.50 | 249.00 | 248.46 | 0.61% | 820 |
| Dec 19, 2025 | 242.50 | 249.00 | 242.50 | 247.50 | 246.96 | 1.85% | 1,451 |
| Dec 18, 2025 | 238.00 | 244.50 | 238.00 | 243.00 | 242.47 | 3.62% | 1,468 |
| Dec 17, 2025 | 244.50 | 247.50 | 234.50 | 234.50 | 233.99 | -2.70% | 2,085 |
| Dec 16, 2025 | 242.00 | 245.00 | 240.00 | 241.00 | 240.47 | -1.63% | 1,660 |
| Dec 15, 2025 | 248.50 | 251.50 | 245.00 | 245.00 | 244.47 | -2.20% | 1,442 |
| Dec 12, 2025 | 260.00 | 260.00 | 249.00 | 250.50 | 249.95 | -3.28% | 3,054 |
| Dec 11, 2025 | 259.50 | 260.50 | 255.50 | 259.00 | 258.43 | -3.18% | 2,042 |
| Dec 10, 2025 | 262.50 | 267.50 | 260.00 | 267.50 | 266.38 | 2.29% | 2,526 |
| Dec 9, 2025 | 257.50 | 261.50 | 256.50 | 261.50 | 260.40 | 2.15% | 1,556 |
| Dec 8, 2025 | 255.50 | 259.00 | 255.50 | 256.00 | 254.93 | -0.19% | 995 |
| Dec 5, 2025 | 251.50 | 257.00 | 251.50 | 256.50 | 255.42 | 1.99% | 646 |
| Dec 4, 2025 | 251.00 | 253.00 | 250.00 | 251.50 | 250.44 | -0.79% | 1,150 |
| Dec 3, 2025 | 253.00 | 253.50 | 247.00 | 253.50 | 252.44 | 1.00% | 1,415 |
| Dec 2, 2025 | 248.50 | 252.50 | 248.50 | 251.00 | 249.95 | 1.01% | 1,012 |
| Dec 1, 2025 | 249.00 | 249.00 | 245.50 | 248.50 | 247.46 | -0.40% | 775 |