Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria
· Delayed Price · Currency is EUR 254.50
+3.00 (1.19%)
At close: Dec 5, 2025
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 253.50 | 254.50 | 253.50 | 254.50 | 254.50 | 1.19% | 8 |
| Dec 4, 2025 | 252.00 | 252.00 | 251.50 | 251.50 | 251.50 | -0.40% | - |
| Dec 3, 2025 | 251.50 | 252.50 | 250.00 | 252.50 | 252.50 | 1.20% | - |
| Dec 2, 2025 | 248.50 | 251.00 | 248.50 | 249.50 | 249.50 | - | 10 |
| Dec 1, 2025 | 247.00 | 249.50 | 246.00 | 249.50 | 249.50 | -0.80% | 6 |
| Nov 28, 2025 | 251.50 | 252.00 | 251.00 | 251.50 | 251.50 | 0.20% | 21 |
| Nov 27, 2025 | 251.50 | 252.00 | 251.00 | 251.00 | 251.00 | -0.20% | 4 |
| Nov 26, 2025 | 248.00 | 251.50 | 247.50 | 251.50 | 251.50 | 4.14% | - |
| Nov 25, 2025 | 246.50 | 246.50 | 241.50 | 241.50 | 241.50 | 1.47% | - |
| Nov 24, 2025 | 238.50 | 238.50 | 237.00 | 238.00 | 238.00 | 0.42% | - |
| Nov 21, 2025 | 234.00 | 239.00 | 234.00 | 237.00 | 237.00 | -4.82% | 8 |
| Nov 20, 2025 | 253.50 | 253.50 | 249.00 | 249.00 | 249.00 | 2.47% | - |
| Nov 19, 2025 | 241.00 | 243.00 | 239.50 | 243.00 | 243.00 | 1.25% | 5 |
| Nov 18, 2025 | 238.00 | 240.50 | 238.00 | 240.00 | 240.00 | -1.64% | 2 |
| Nov 17, 2025 | 247.50 | 247.50 | 242.50 | 244.00 | 244.00 | -0.81% | 15 |
| Nov 14, 2025 | 240.00 | 246.00 | 237.50 | 246.00 | 246.00 | 1.86% | - |
| Nov 13, 2025 | 250.50 | 250.50 | 241.50 | 241.50 | 241.50 | -4.55% | - |
| Nov 12, 2025 | 253.00 | 254.00 | 253.00 | 253.00 | 253.00 | 1.00% | - |
| Nov 11, 2025 | 255.00 | 255.00 | 250.50 | 250.50 | 250.50 | -1.38% | - |
| Nov 10, 2025 | 256.00 | 256.00 | 253.50 | 254.00 | 254.00 | 5.18% | - |
| Nov 7, 2025 | 252.50 | 252.50 | 241.50 | 241.50 | 241.50 | -3.59% | 15 |
| Nov 6, 2025 | 255.00 | 256.50 | 250.50 | 250.50 | 250.50 | -2.91% | - |
| Nov 5, 2025 | 254.50 | 258.00 | 254.50 | 258.00 | 258.00 | -1.53% | - |
| Nov 4, 2025 | 260.50 | 262.00 | 259.00 | 262.00 | 262.00 | -1.50% | - |
| Nov 3, 2025 | 261.50 | 266.00 | 261.50 | 266.00 | 266.00 | 2.70% | - |
| Oct 31, 2025 | 262.00 | 264.00 | 259.00 | 259.00 | 259.00 | -1.15% | 123 |
| Oct 30, 2025 | 262.00 | 264.50 | 261.00 | 262.00 | 262.00 | -0.19% | - |
| Oct 29, 2025 | 263.00 | 263.50 | 261.50 | 262.50 | 262.50 | 2.54% | 36 |
| Oct 28, 2025 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 0.20% | - |
| Oct 27, 2025 | 258.00 | 258.00 | 254.00 | 255.50 | 255.50 | 0.39% | 5 |
| Oct 24, 2025 | 254.00 | 254.50 | 253.50 | 254.50 | 254.50 | 0.59% | 25 |
| Oct 23, 2025 | 250.50 | 253.00 | 250.50 | 253.00 | 253.00 | 1.61% | 10 |
| Oct 22, 2025 | 254.00 | 254.00 | 249.00 | 249.00 | 249.00 | -2.16% | 6 |
| Oct 21, 2025 | 258.00 | 258.00 | 254.50 | 254.50 | 254.50 | -1.93% | - |
| Oct 20, 2025 | 261.50 | 261.50 | 258.00 | 259.50 | 259.50 | 2.17% | 10 |
| Oct 17, 2025 | 251.00 | 256.00 | 251.00 | 254.00 | 254.00 | -1.93% | - |
| Oct 16, 2025 | 267.00 | 267.00 | 259.00 | 259.00 | 259.00 | -0.96% | 43 |
| Oct 15, 2025 | 263.00 | 266.00 | 261.50 | 261.50 | 261.50 | 1.95% | - |
| Oct 14, 2025 | 258.50 | 258.50 | 254.50 | 256.50 | 256.50 | -1.72% | 6 |
| Oct 13, 2025 | 254.00 | 261.00 | 254.00 | 261.00 | 261.00 | 5.67% | 50 |
| Oct 10, 2025 | 260.50 | 260.50 | 247.00 | 247.00 | 247.00 | -4.82% | - |
| Oct 9, 2025 | 265.50 | 265.50 | 259.50 | 259.50 | 259.50 | -1.33% | 104 |
| Oct 8, 2025 | 254.50 | 263.00 | 252.50 | 263.00 | 263.00 | 3.34% | 28 |
| Oct 7, 2025 | 263.50 | 263.50 | 254.50 | 254.50 | 254.50 | -1.55% | 35 |
| Oct 6, 2025 | 252.00 | 258.50 | 252.00 | 258.50 | 258.50 | 2.78% | - |
| Oct 3, 2025 | 249.50 | 251.50 | 249.50 | 251.50 | 251.50 | 2.03% | - |
| Oct 2, 2025 | 247.50 | 251.00 | 246.50 | 246.50 | 246.50 | 1.23% | 6 |
| Oct 1, 2025 | 237.00 | 243.50 | 237.00 | 243.50 | 243.50 | 2.96% | 56 |
| Sep 30, 2025 | 233.50 | 236.50 | 233.50 | 236.50 | 236.50 | 0.42% | 20 |
| Sep 29, 2025 | 234.00 | 236.00 | 233.50 | 235.50 | 235.50 | 1.51% | 26 |
| Sep 26, 2025 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | -1.69% | 5 |
| Sep 25, 2025 | 236.50 | 236.50 | 232.50 | 236.00 | 236.00 | -1.26% | 75 |
| Sep 24, 2025 | 238.00 | 239.50 | 237.50 | 239.00 | 239.00 | -0.21% | 42 |
| Sep 23, 2025 | 236.00 | 240.50 | 236.00 | 239.50 | 239.50 | 4.36% | 1 |
| Sep 22, 2025 | 227.00 | 229.50 | 226.00 | 229.50 | 229.50 | 2.23% | 5 |
| Sep 19, 2025 | 227.50 | 227.50 | 224.50 | 224.50 | 224.50 | -1.10% | 5 |
| Sep 18, 2025 | 224.00 | 227.00 | 221.50 | 227.00 | 227.00 | 2.48% | 18 |
| Sep 17, 2025 | 221.50 | 223.00 | 220.50 | 221.50 | 221.50 | - | 2 |
| Sep 16, 2025 | 224.00 | 225.50 | 221.50 | 221.50 | 221.50 | -0.45% | - |
| Sep 12, 2025 | 222.00 | 222.50 | 222.00 | 222.50 | 221.95 | - | - |
| Sep 11, 2025 | 221.50 | 223.00 | 221.50 | 222.50 | 221.95 | -0.67% | - |
| Sep 10, 2025 | 219.50 | 224.00 | 218.50 | 224.00 | 223.44 | 4.43% | 101 |
| Sep 9, 2025 | 210.00 | 214.50 | 210.00 | 214.50 | 213.97 | 2.63% | 3 |
| Sep 8, 2025 | 208.50 | 209.00 | 206.50 | 209.00 | 208.48 | 1.95% | - |
| Sep 5, 2025 | 202.50 | 205.00 | 202.50 | 205.00 | 204.49 | 2.50% | 20 |
| Sep 4, 2025 | 199.40 | 200.00 | 198.00 | 200.00 | 199.50 | 1.32% | - |
| Sep 3, 2025 | 196.80 | 198.80 | 196.80 | 197.40 | 196.91 | 1.23% | 29 |
| Sep 2, 2025 | 198.40 | 198.40 | 195.00 | 195.00 | 194.52 | -1.42% | 52 |
| Sep 1, 2025 | 198.20 | 198.20 | 197.20 | 197.80 | 197.31 | -0.30% | 5 |
| Aug 29, 2025 | 203.50 | 203.50 | 198.40 | 198.40 | 197.91 | -2.75% | 52 |
| Aug 28, 2025 | 203.00 | 204.00 | 202.50 | 204.00 | 203.49 | -0.49% | 5 |
| Aug 27, 2025 | 206.00 | 206.00 | 204.00 | 205.00 | 204.49 | 0.49% | - |
| Aug 26, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 203.49 | 0.74% | - |
| Aug 25, 2025 | 201.00 | 202.50 | 200.50 | 202.50 | 202.00 | 1.66% | - |
| Aug 22, 2025 | 195.20 | 199.20 | 195.20 | 199.20 | 198.71 | 1.32% | - |
| Aug 21, 2025 | 198.00 | 198.00 | 196.00 | 196.60 | 196.11 | 0.82% | - |
| Aug 20, 2025 | 197.00 | 197.60 | 195.00 | 195.00 | 194.52 | -3.94% | - |
| Aug 19, 2025 | 206.50 | 206.50 | 202.00 | 203.00 | 202.50 | -1.69% | 1 |
| Aug 18, 2025 | 205.00 | 207.00 | 204.00 | 206.50 | 205.99 | 0.73% | 5 |
| Aug 15, 2025 | 206.00 | 206.00 | 204.00 | 205.00 | 204.49 | -0.49% | 15 |
| Aug 14, 2025 | 206.00 | 206.50 | 204.00 | 206.00 | 205.49 | -0.24% | - |
| Aug 13, 2025 | 210.00 | 210.00 | 206.50 | 206.50 | 205.99 | -1.20% | - |
| Aug 12, 2025 | 208.50 | 209.00 | 208.50 | 209.00 | 208.48 | -1.18% | - |
| Aug 11, 2025 | 209.00 | 211.50 | 207.00 | 211.50 | 210.98 | 2.92% | - |
| Aug 8, 2025 | 209.50 | 210.00 | 205.50 | 205.50 | 204.99 | -1.20% | 25 |
| Aug 7, 2025 | 207.00 | 210.00 | 207.00 | 208.00 | 207.48 | 4.73% | - |
| Aug 6, 2025 | 199.40 | 199.60 | 198.60 | 198.60 | 198.11 | -3.59% | 5 |
| Aug 5, 2025 | 207.50 | 208.00 | 206.00 | 206.00 | 205.49 | 0.49% | - |
| Aug 4, 2025 | 205.00 | 205.00 | 204.50 | 205.00 | 204.49 | 0.74% | - |
| Aug 1, 2025 | 208.50 | 208.50 | 203.50 | 203.50 | 203.00 | -3.78% | - |
| Jul 31, 2025 | 214.00 | 216.00 | 210.50 | 211.50 | 210.98 | -0.24% | 51 |
| Jul 30, 2025 | 210.00 | 212.00 | 209.00 | 212.00 | 211.47 | 1.44% | 10 |
| Jul 29, 2025 | 210.00 | 210.00 | 208.50 | 209.00 | 208.48 | 0.24% | - |
| Jul 28, 2025 | 209.50 | 209.50 | 208.00 | 208.50 | 207.98 | -0.24% | 9 |
| Jul 25, 2025 | 206.00 | 209.00 | 205.50 | 209.00 | 208.48 | 2.45% | - |
| Jul 24, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 203.49 | 0.49% | - |
| Jul 23, 2025 | 203.50 | 203.50 | 202.00 | 203.00 | 202.50 | 1.00% | 74 |
| Jul 22, 2025 | 205.00 | 205.00 | 201.00 | 201.00 | 200.50 | -2.90% | 25 |
| Jul 21, 2025 | 208.00 | 208.00 | 206.50 | 207.00 | 206.49 | 0.73% | - |
| Jul 18, 2025 | 210.50 | 211.50 | 205.50 | 205.50 | 204.99 | -3.07% | 7 |