Skip to content
VIENNA stocks: 260Advancing: 143Declining: 112Currency: EUR
Open Tradzy

Taiwan Semiconductor Manufacturing Company Limited (TSFA) Price History

Daily open, high, low, close and volume for Taiwan Semiconductor Manufacturing Company Limited (TSFA) from 2025-10-09 to 2026-10-19, newest first.

‹ TSFA price and chart
DateOpenHighLowCloseVolume
2026-10-19€378.50€380.00€373.00€380.0029
2026-10-16€377.00€377.00€369.50€369.5068
2026-10-15€378.50€378.50€366.00€374.50231
2026-10-14€396.00€397.00€391.50€391.5034
2026-10-13€392.00€397.50€392.00€394.504
2026-10-12€409.00€411.00€400.00€400.0014
2026-10-09€416.00€416.50€403.50€403.5050
2026-10-08€419.50€420.00€414.00€416.5046
2026-10-07€427.50€427.50€422.50€422.503
2026-10-06€433.50€433.50€429.00€429.0029
2026-10-05€429.50€432.00€426.50€432.0011
2026-10-02€409.50€419.50€405.50€418.5059
2026-10-01€405.00€407.00€404.00€404.008
2026-09-30€404.00€406.00€400.50€406.008
2026-09-29€396.50€403.00€396.50€403.008
2026-09-28€391.50€395.00€390.50€393.0022
2026-09-25€396.50€400.00€396.00€396.0017
2026-09-24€387.00€390.50€387.00€390.500
2026-09-23€393.50€395.50€393.00€395.500
2026-09-22€384.00€390.00€384.00€390.000
2026-09-21€381.50€385.00€381.50€385.0010
2026-09-18€376.00€376.00€375.00€376.000
2026-09-17€367.00€372.00€366.50€372.0026
2026-09-16€361.00€363.00€361.00€363.004
2026-09-15€364.00€364.00€364.00€364.000
2026-09-14€366.00€366.00€361.00€364.0065
2026-09-11€370.00€374.50€370.00€374.50116
2026-09-10€374.00€374.00€366.50€371.5041
2026-09-09€377.50€378.50€372.50€372.5055
2026-09-08€372.50€378.50€370.00€378.00104
2026-09-07€370.50€373.50€370.50€373.5035
2026-09-04€360.50€366.00€360.50€366.0043
2026-09-03€358.50€358.50€354.50€354.5016
2026-09-02€356.50€358.00€354.00€358.001
2026-09-01€364.00€364.00€358.00€359.507
2026-08-31€365.00€365.00€360.50€360.508
2026-08-28€366.00€367.50€366.00€366.5019
2026-08-27€364.00€365.50€363.00€364.5053
2026-08-26€359.50€360.50€358.50€358.500
2026-08-25€356.00€357.00€355.00€356.502
2026-08-24€354.50€355.00€349.50€350.5010
2026-08-21€358.50€363.50€358.50€358.5040
2026-08-20€356.50€356.50€352.50€355.0039
2026-08-19€356.50€362.00€353.50€354.0093
2026-08-18€367.50€367.50€357.00€357.0048
2026-08-17€372.00€375.00€370.00€375.0017
2026-08-14€376.50€376.50€367.50€367.5041
2026-08-13€374.50€379.00€371.50€375.00102
2026-08-12€369.00€374.50€369.00€372.0034
2026-08-11€364.50€369.00€364.50€366.5020
2026-08-10€367.00€367.00€363.50€366.50106
2026-08-07€365.00€367.00€361.50€361.506
2026-08-06€358.00€366.50€355.00€366.5028
2026-08-05€365.50€368.00€361.00€361.5084
2026-08-04€356.50€362.00€356.50€361.5062
2026-08-03€358.50€358.50€346.50€350.5052
2026-07-31€365.00€365.50€351.00€352.5072
2026-07-30€331.00€349.00€331.00€347.0082
2026-07-29€339.50€343.00€331.00€331.0052
2026-07-28€344.50€345.50€334.00€342.50223
2026-07-27€360.00€361.00€343.00€343.0089
2026-07-24€363.50€372.00€356.00€357.50192
2026-07-23€368.50€371.50€363.50€363.500
2026-07-22€366.00€370.50€362.50€370.5016
2026-07-21€366.50€366.50€362.50€362.503
2026-07-20€348.00€356.50€348.00€355.0023
2026-07-17€359.50€359.50€340.00€346.50410
2026-07-16€360.50€360.50€351.50€359.500
2026-07-15€377.00€377.00€367.00€367.005
2026-07-14€376.50€376.50€370.00€370.002
2026-07-13€379.00€380.00€378.00€378.002
2026-07-10€383.50€383.50€380.00€381.5027
2026-07-09€385.50€390.50€385.00€388.501
2026-07-08€381.00€382.50€374.50€379.0012
2026-07-07€391.50€391.50€375.50€375.500
2026-07-06€391.00€401.50€390.50€401.501
2026-07-03€391.50€392.00€387.50€392.006
2026-07-02€389.50€395.00€388.00€388.008
2026-07-01€416.50€419.00€396.00€396.50247
2026-06-30€398.50€410.00€397.00€410.0038
2026-06-29€383.50€387.00€381.50€387.0017
2026-06-26€380.00€380.50€370.50€374.0064
2026-06-25€398.50€399.50€387.00€387.000
2026-06-24€394.50€394.50€382.50€389.0032
2026-06-23€393.00€393.00€386.50€386.505
2026-06-22€407.50€415.50€407.50€409.008
2026-06-19€403.00€409.00€403.00€407.00157
2026-06-18€382.50€394.00€382.50€393.0040
2026-06-17€374.00€377.00€372.50€377.0026
2026-06-16€380.00€381.00€371.50€371.501
2026-06-15€379.00€379.00€377.50€378.5010
2026-06-12€360.50€372.50€360.50€368.0058
2026-06-11€359.50€363.50€358.00€358.50118
2026-06-10€363.50€363.50€363.50€363.500
2026-06-09€374.00€374.00€363.50€363.5059
2026-06-08€366.00€372.50€363.00€372.5056
2026-06-05€374.00€376.00€368.50€368.5080
2026-06-04€375.50€383.00€368.00€383.000
2026-06-03€388.00€388.00€379.50€381.5079
2026-06-02€355.50€355.50€355.50€355.500
2026-06-01€355.50€355.50€355.50€355.500
2026-05-29€355.50€355.50€355.50€355.500
2026-05-28€355.50€355.50€355.50€355.500
2026-05-27€355.50€355.50€355.50€355.500
2026-05-26€357.00€357.00€353.00€355.5014
2026-05-25€351.50€357.50€351.50€357.500
2026-05-22€353.00€353.00€351.00€351.000
2026-05-21€347.50€347.50€344.50€347.501
2026-05-20€341.00€346.00€341.00€346.000
2026-05-19€337.50€338.00€335.00€336.5025
2026-05-18€345.50€350.50€339.50€339.5015
2026-05-15€354.00€354.00€349.00€350.5025
2026-05-14€345.50€360.00€345.00€358.505
2026-05-13€340.00€344.00€339.00€339.0027
2026-05-12€341.50€341.50€329.50€331.0035
2026-05-11€347.00€347.00€342.50€345.0016
2026-05-08€355.50€355.50€351.50€351.507
2026-05-07€358.00€359.00€355.00€355.5044
2026-05-06€340.50€355.00€340.00€355.004
2026-05-05€343.50€345.50€336.50€336.508
2026-05-04€348.00€348.00€340.50€340.5033
2026-04-30€334.50€340.00€334.50€335.004
2026-04-29€336.00€337.00€335.00€335.005
2026-04-28€342.00€342.00€330.50€330.5018
2026-04-27€352.00€354.50€345.00€345.0018
2026-04-24€337.50€343.50€332.00€343.5020
2026-04-23€326.00€330.00€325.00€330.001
2026-04-22€315.50€321.00€315.50€321.0030
2026-04-21€314.50€314.50€313.00€313.0093
2026-04-20€312.00€313.50€310.00€311.5029
2026-04-17€311.50€314.00€310.50€312.0056
2026-04-16€323.50€324.00€312.50€312.5029
2026-04-15€325.00€327.50€322.00€322.0018
2026-04-14€321.00€323.00€319.50€319.5020
2026-04-13€318.50€318.50€314.50€317.00102
2026-04-10€318.00€321.00€317.50€320.0032
2026-04-09€311.00€313.00€309.50€311.5013
2026-04-08€313.00€315.50€311.50€311.5045
2026-04-07€295.00€298.00€292.50€292.5040
2026-04-02€287.00€293.50€285.50€293.500
2026-04-01€298.50€299.50€294.00€299.5027
2026-03-31€278.50€283.50€277.50€283.502
2026-03-30€284.50€286.00€277.50€277.507
2026-03-27€286.50€286.50€280.50€285.500
2026-03-26€298.00€298.00€288.50€288.505
2026-03-25€299.00€301.00€299.00€300.000
2026-03-24€292.50€296.50€291.00€296.500
2026-03-23€279.00€293.00€279.00€290.001
2026-03-20€292.00€292.00€285.00€285.0013
2026-03-19€292.50€292.50€286.00€290.0045
2026-03-18€303.50€304.50€298.50€299.000
2026-03-17€294.00€299.50€293.00€299.507
2026-03-16€295.50€295.50€295.50€295.500
2026-03-13€295.00€298.50€293.50€295.5020
2026-03-12€305.50€305.50€294.00€295.0011
2026-03-11€305.50€306.50€302.50€306.002
2026-03-10€302.00€306.00€300.00€301.5054
2026-03-09€288.00€295.00€288.00€295.000
2026-03-06€308.00€308.00€296.50€299.004
2026-03-05€309.50€309.50€305.00€305.0021
2026-03-04€303.00€309.50€303.00€309.0038
2026-03-03€310.00€310.00€300.50€303.00100
2026-03-02€311.50€315.50€311.50€315.500
2026-02-27€320.50€320.50€314.00€318.500
2026-02-26€332.00€332.50€318.50€318.500
2026-02-25€329.00€331.00€326.50€326.5019
2026-02-24€320.00€328.00€318.50€328.0030
2026-02-23€311.00€314.00€311.00€314.004
2026-02-20€308.00€313.00€306.50€313.000
2026-02-19€309.50€309.50€306.50€307.5013
2026-02-18€310.00€311.50€308.00€311.500
2026-02-17€308.50€308.50€305.00€306.0040
2026-02-16€310.50€314.50€310.50€313.0047
2026-02-13€311.50€312.00€305.50€309.5042
2026-02-12€318.00€320.00€308.00€308.0029
2026-02-11€307.00€315.50€306.00€315.500
2026-02-10€307.00€308.00€303.50€303.505
2026-02-09€295.00€298.50€293.00€298.505
2026-02-06€280.50€293.00€280.50€293.0030
2026-02-05€279.50€282.00€275.00€282.0015
2026-02-04€285.50€285.50€276.00€276.001
2026-02-03€293.50€293.50€285.50€285.5034
2026-02-02€274.50€289.50€274.00€289.5020
2026-01-30€279.50€283.00€277.00€281.0010
2026-01-29€287.00€287.00€280.00€280.0020
2026-01-28€288.00€291.00€285.50€287.0074
2026-01-27€284.50€285.00€282.50€284.000
2026-01-26€281.00€281.00€279.50€280.505
2026-01-23€282.00€284.50€281.00€284.500
2026-01-22€283.00€285.00€283.00€284.0050
2026-01-21€283.50€283.50€281.00€283.0022
2026-01-20€291.00€291.00€285.50€287.0060
2026-01-19€292.50€292.50€291.50€292.004
2026-01-16€300.50€300.50€297.50€297.5032
2026-01-15€288.00€302.50€288.00€302.50196
2026-01-14€285.00€285.00€282.00€282.001
2026-01-13€285.00€287.00€283.50€287.0043
2026-01-12€276.00€279.00€274.00€279.00180
2026-01-09€273.50€275.50€273.50€275.50120
2026-01-08€274.50€277.00€273.00€273.000
2026-01-07€279.50€279.50€276.00€276.5050
2026-01-06€281.00€282.50€281.00€281.500
2026-01-05€284.00€284.00€281.00€281.5091
2026-01-02€264.00€269.00€264.00€268.0044
2025-12-30€256.00€257.50€255.00€256.5045
2025-12-29€256.00€256.00€255.50€255.500
2025-12-23€249.50€251.50€249.00€251.500
2025-12-22€249.00€250.50€249.00€250.000
2025-12-19€244.50€248.50€244.50€248.500
2025-12-18€240.00€243.00€240.00€243.001
2025-12-17€246.00€247.50€236.00€236.000
2025-12-16€243.00€245.50€242.00€242.000
2025-12-15€250.50€251.00€249.00€249.000
2025-12-12€258.50€258.50€250.50€250.500
2025-12-11€259.00€260.00€256.00€256.000
2025-12-10€259.00€259.00€259.00€259.000
2025-12-09€258.50€259.00€258.00€259.000
2025-12-08€257.00€258.00€256.50€257.500
2025-12-05€253.50€254.50€253.50€254.508
2025-12-04€252.00€252.00€251.50€251.500
2025-12-03€251.50€252.50€250.00€252.500
2025-12-02€248.50€251.00€248.50€249.5010
2025-12-01€247.00€249.50€246.00€249.506
2025-11-28€251.50€252.00€251.00€251.5021
2025-11-27€251.50€252.00€251.00€251.004
2025-11-26€248.00€251.50€247.50€251.500
2025-11-25€246.50€246.50€241.50€241.500
2025-11-24€238.50€238.50€237.00€238.000
2025-11-21€234.00€239.00€234.00€237.008
2025-11-20€253.50€253.50€249.00€249.000
2025-11-19€241.00€243.00€239.50€243.005
2025-11-18€238.00€240.50€238.00€240.002
2025-11-17€247.50€247.50€242.50€244.0015
2025-11-14€240.00€246.00€237.50€246.000
2025-11-13€250.50€250.50€241.50€241.500
2025-11-12€253.00€254.00€253.00€253.000
2025-11-11€255.00€255.00€250.50€250.500
2025-11-10€256.00€256.00€253.50€254.000
2025-11-07€252.50€252.50€241.50€241.5015
2025-11-06€255.00€256.50€250.50€250.500
2025-11-05€254.50€258.00€254.50€258.000
2025-11-04€260.50€262.00€259.00€262.000
2025-11-03€261.50€266.00€261.50€266.000
2025-10-31€262.00€264.00€259.00€259.00123
2025-10-30€262.00€264.50€261.00€262.000
2025-10-29€263.00€263.50€261.50€262.5036
2025-10-28€255.00€256.00€255.00€256.000
2025-10-27€258.00€258.00€254.00€255.505
2025-10-24€254.00€254.50€253.50€254.5025
2025-10-23€250.50€253.00€250.50€253.0010
2025-10-22€254.00€254.00€249.00€249.006
2025-10-21€258.00€258.00€254.50€254.500
2025-10-20€261.50€261.50€258.00€259.5010
2025-10-17€251.00€256.00€251.00€254.000
2025-10-16€267.00€267.00€259.00€259.0043
2025-10-15€263.00€266.00€261.50€261.500
2025-10-14€258.50€258.50€254.50€256.506
2025-10-13€254.00€261.00€254.00€261.0050
2025-10-10€260.50€260.50€247.00€247.000
2025-10-09€265.50€265.50€259.50€259.50104