Taiwan Semiconductor Manufacturing Company Limited (VIE:TSFA)
Austria
· Delayed Price · Currency is EUR 336.50
+6.00 (1.82%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:TSFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 342.00 | 342.00 | 330.50 | 330.50 | 330.50 | -4.20% | 18 |
| Apr 27, 2026 | 352.00 | 354.50 | 345.00 | 345.00 | 345.00 | 0.44% | 18 |
| Apr 24, 2026 | 337.50 | 343.50 | 332.00 | 343.50 | 343.50 | 4.09% | 20 |
| Apr 23, 2026 | 326.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2.80% | 1 |
| Apr 22, 2026 | 315.50 | 321.00 | 315.50 | 321.00 | 321.00 | 2.56% | 30 |
| Apr 21, 2026 | 314.50 | 314.50 | 313.00 | 313.00 | 313.00 | 0.48% | 93 |
| Apr 20, 2026 | 312.00 | 313.50 | 310.00 | 311.50 | 311.50 | -0.16% | 29 |
| Apr 17, 2026 | 311.50 | 314.00 | 310.50 | 312.00 | 312.00 | -0.16% | 56 |
| Apr 16, 2026 | 323.50 | 324.00 | 312.50 | 312.50 | 312.50 | -2.95% | 29 |
| Apr 15, 2026 | 325.00 | 327.50 | 322.00 | 322.00 | 322.00 | 0.78% | 18 |
| Apr 14, 2026 | 321.00 | 323.00 | 319.50 | 319.50 | 319.50 | 0.79% | 20 |
| Apr 13, 2026 | 318.50 | 318.50 | 314.50 | 317.00 | 317.00 | -0.94% | 102 |
| Apr 10, 2026 | 318.00 | 321.00 | 317.50 | 320.00 | 320.00 | 2.73% | 32 |
| Apr 9, 2026 | 311.00 | 313.00 | 309.50 | 311.50 | 311.50 | - | 13 |
| Apr 8, 2026 | 313.00 | 315.50 | 311.50 | 311.50 | 311.50 | 6.50% | 45 |
| Apr 7, 2026 | 295.00 | 298.00 | 292.50 | 292.50 | 292.50 | -0.34% | 40 |
| Apr 2, 2026 | 287.00 | 293.50 | 285.50 | 293.50 | 293.50 | -2.00% | - |
| Apr 1, 2026 | 298.50 | 299.50 | 294.00 | 299.50 | 299.50 | 5.64% | 27 |
| Mar 31, 2026 | 278.50 | 283.50 | 277.50 | 283.50 | 283.50 | 2.16% | 2 |
| Mar 30, 2026 | 284.50 | 286.00 | 277.50 | 277.50 | 277.50 | -2.80% | 7 |
| Mar 27, 2026 | 286.50 | 286.50 | 280.50 | 285.50 | 285.50 | -1.04% | - |
| Mar 26, 2026 | 298.00 | 298.00 | 288.50 | 288.50 | 288.50 | -3.83% | 5 |
| Mar 25, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 300.00 | 1.18% | - |
| Mar 24, 2026 | 292.50 | 296.50 | 291.00 | 296.50 | 296.50 | 2.24% | - |
| Mar 23, 2026 | 279.00 | 293.00 | 279.00 | 290.00 | 290.00 | 1.75% | 1 |
| Mar 20, 2026 | 292.00 | 292.00 | 285.00 | 285.00 | 285.00 | -1.72% | 13 |
| Mar 19, 2026 | 292.50 | 292.50 | 286.00 | 290.00 | 290.00 | -3.01% | 45 |
| Mar 18, 2026 | 303.50 | 304.50 | 298.50 | 299.00 | 299.00 | -0.17% | - |
| Mar 17, 2026 | 294.00 | 299.50 | 293.00 | 299.50 | 299.50 | 1.35% | 7 |
| Mar 13, 2026 | 295.00 | 298.50 | 293.50 | 295.50 | 294.84 | 0.17% | 20 |
| Mar 12, 2026 | 305.50 | 305.50 | 294.00 | 295.00 | 294.34 | -3.59% | 11 |
| Mar 11, 2026 | 305.50 | 306.50 | 302.50 | 306.00 | 305.32 | 1.49% | 2 |
| Mar 10, 2026 | 302.00 | 306.00 | 300.00 | 301.50 | 300.83 | 2.20% | 54 |
| Mar 9, 2026 | 288.00 | 295.00 | 288.00 | 295.00 | 294.34 | -1.34% | - |
| Mar 6, 2026 | 308.00 | 308.00 | 296.50 | 299.00 | 298.33 | -1.97% | 4 |
| Mar 5, 2026 | 309.50 | 309.50 | 305.00 | 305.00 | 304.32 | -1.29% | 21 |
| Mar 4, 2026 | 303.00 | 309.50 | 303.00 | 309.00 | 308.31 | 1.98% | 38 |
| Mar 3, 2026 | 310.00 | 310.00 | 300.50 | 303.00 | 302.33 | -3.96% | 100 |
| Mar 2, 2026 | 311.50 | 315.50 | 311.50 | 315.50 | 314.80 | -0.94% | - |
| Feb 27, 2026 | 320.50 | 320.50 | 314.00 | 318.50 | 317.79 | - | - |
| Feb 26, 2026 | 332.00 | 332.50 | 318.50 | 318.50 | 317.79 | -2.45% | - |
| Feb 25, 2026 | 329.00 | 331.00 | 326.50 | 326.50 | 325.77 | -0.46% | 19 |
| Feb 24, 2026 | 320.00 | 328.00 | 318.50 | 328.00 | 327.27 | 4.46% | 30 |
| Feb 23, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 313.30 | 0.32% | 4 |
| Feb 20, 2026 | 308.00 | 313.00 | 306.50 | 313.00 | 312.30 | 1.79% | - |
| Feb 19, 2026 | 309.50 | 309.50 | 306.50 | 307.50 | 306.82 | -1.28% | 13 |
| Feb 18, 2026 | 310.00 | 311.50 | 308.00 | 311.50 | 310.81 | 1.80% | - |
| Feb 17, 2026 | 308.50 | 308.50 | 305.00 | 306.00 | 305.32 | -2.24% | 40 |
| Feb 16, 2026 | 310.50 | 314.50 | 310.50 | 313.00 | 312.30 | 1.13% | 47 |
| Feb 13, 2026 | 311.50 | 312.00 | 305.50 | 309.50 | 308.81 | 0.49% | 42 |
| Feb 12, 2026 | 318.00 | 320.00 | 308.00 | 308.00 | 307.31 | -2.38% | 29 |
| Feb 11, 2026 | 307.00 | 315.50 | 306.00 | 315.50 | 314.80 | 3.95% | - |
| Feb 10, 2026 | 307.00 | 308.00 | 303.50 | 303.50 | 302.82 | 1.68% | 5 |
| Feb 9, 2026 | 295.00 | 298.50 | 293.00 | 298.50 | 297.84 | 1.88% | 5 |
| Feb 6, 2026 | 280.50 | 293.00 | 280.50 | 293.00 | 292.35 | 3.90% | 30 |
| Feb 5, 2026 | 279.50 | 282.00 | 275.00 | 282.00 | 281.37 | 2.17% | 15 |
| Feb 4, 2026 | 285.50 | 285.50 | 276.00 | 276.00 | 275.39 | -3.33% | 1 |
| Feb 3, 2026 | 293.50 | 293.50 | 285.50 | 285.50 | 284.86 | -1.38% | 34 |
| Feb 2, 2026 | 274.50 | 289.50 | 274.00 | 289.50 | 288.86 | 3.02% | 20 |
| Jan 30, 2026 | 279.50 | 283.00 | 277.00 | 281.00 | 280.37 | 0.36% | 10 |
| Jan 29, 2026 | 287.00 | 287.00 | 280.00 | 280.00 | 279.38 | -2.44% | 20 |
| Jan 28, 2026 | 288.00 | 291.00 | 285.50 | 287.00 | 286.36 | 1.06% | 74 |
| Jan 27, 2026 | 284.50 | 285.00 | 282.50 | 284.00 | 283.37 | 1.25% | - |
| Jan 26, 2026 | 281.00 | 281.00 | 279.50 | 280.50 | 279.88 | -1.41% | 5 |
| Jan 23, 2026 | 282.00 | 284.50 | 281.00 | 284.50 | 283.87 | 0.18% | - |
| Jan 22, 2026 | 283.00 | 285.00 | 283.00 | 284.00 | 283.37 | 0.35% | 50 |
| Jan 21, 2026 | 283.50 | 283.50 | 281.00 | 283.00 | 282.37 | -1.39% | 22 |
| Jan 20, 2026 | 291.00 | 291.00 | 285.50 | 287.00 | 286.36 | -1.71% | 60 |
| Jan 19, 2026 | 292.50 | 292.50 | 291.50 | 292.00 | 291.35 | -1.85% | 4 |
| Jan 16, 2026 | 300.50 | 300.50 | 297.50 | 297.50 | 296.84 | -1.65% | 32 |
| Jan 15, 2026 | 288.00 | 302.50 | 288.00 | 302.50 | 301.83 | 7.27% | 196 |
| Jan 14, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 281.37 | -1.74% | 1 |
| Jan 13, 2026 | 285.00 | 287.00 | 283.50 | 287.00 | 286.36 | 2.87% | 43 |
| Jan 12, 2026 | 276.00 | 279.00 | 274.00 | 279.00 | 278.38 | 1.27% | 180 |
| Jan 9, 2026 | 273.50 | 275.50 | 273.50 | 275.50 | 274.89 | 0.92% | 120 |
| Jan 8, 2026 | 274.50 | 277.00 | 273.00 | 273.00 | 272.39 | -1.27% | - |
| Jan 7, 2026 | 279.50 | 279.50 | 276.00 | 276.50 | 275.88 | -1.78% | 50 |
| Jan 6, 2026 | 281.00 | 282.50 | 281.00 | 281.50 | 280.87 | - | - |
| Jan 5, 2026 | 284.00 | 284.00 | 281.00 | 281.50 | 280.87 | 5.04% | 91 |
| Jan 2, 2026 | 264.00 | 269.00 | 264.00 | 268.00 | 267.40 | 4.48% | 44 |
| Dec 30, 2025 | 256.00 | 257.50 | 255.00 | 256.50 | 255.93 | 0.39% | 45 |
| Dec 29, 2025 | 256.00 | 256.00 | 255.50 | 255.50 | 254.93 | 1.59% | - |
| Dec 23, 2025 | 249.50 | 251.50 | 249.00 | 251.50 | 250.94 | 0.60% | - |
| Dec 22, 2025 | 249.00 | 250.50 | 249.00 | 250.00 | 249.44 | 0.60% | - |
| Dec 19, 2025 | 244.50 | 248.50 | 244.50 | 248.50 | 247.95 | 2.26% | - |
| Dec 18, 2025 | 240.00 | 243.00 | 240.00 | 243.00 | 242.46 | 2.97% | 1 |
| Dec 17, 2025 | 246.00 | 247.50 | 236.00 | 236.00 | 235.47 | -2.48% | - |
| Dec 16, 2025 | 243.00 | 245.50 | 242.00 | 242.00 | 241.46 | -2.81% | - |
| Dec 15, 2025 | 250.50 | 251.00 | 249.00 | 249.00 | 248.45 | -0.60% | - |
| Dec 12, 2025 | 258.50 | 258.50 | 250.50 | 250.50 | 249.94 | -2.15% | - |
| Dec 11, 2025 | 259.00 | 260.00 | 256.00 | 256.00 | 255.43 | -1.16% | - |
| Dec 9, 2025 | 258.50 | 259.00 | 258.00 | 259.00 | 257.89 | 0.58% | - |
| Dec 8, 2025 | 257.00 | 258.00 | 256.50 | 257.50 | 256.39 | 1.18% | - |
| Dec 5, 2025 | 253.50 | 254.50 | 253.50 | 254.50 | 253.40 | 1.19% | 8 |
| Dec 4, 2025 | 252.00 | 252.00 | 251.50 | 251.50 | 250.42 | -0.40% | - |
| Dec 3, 2025 | 251.50 | 252.50 | 250.00 | 252.50 | 251.41 | 1.20% | - |
| Dec 2, 2025 | 248.50 | 251.00 | 248.50 | 249.50 | 248.43 | - | 10 |
| Dec 1, 2025 | 247.00 | 249.50 | 246.00 | 249.50 | 248.43 | -0.80% | 6 |
| Nov 28, 2025 | 251.50 | 252.00 | 251.00 | 251.50 | 250.42 | 0.20% | 21 |
| Nov 27, 2025 | 251.50 | 252.00 | 251.00 | 251.00 | 249.92 | -0.20% | 4 |