TipRanks
Go Ultimate55% OFF

TSMC (TSFA) Historical Prices

DE:TSFA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026373.00378.00360.00361.00361.00-4.50%1,3440.72
Oct 29, 2026384.00390.50378.00378.00378.00-2.33%5940.31
Oct 28, 2026395.00395.50387.00387.00387.00-1.65%1,2130.64
Oct 27, 2026377.00394.00377.00393.50393.50+2.61%1,6200.84
Oct 26, 2026372.00383.50369.50383.50383.50+2.40%1,0660.54
Oct 23, 2026370.50379.50370.00374.50374.50+2.32%8710.44
Oct 22, 2026372.50377.50366.00366.00366.00-4.31%1,1020.55
Oct 21, 2026382.50384.50378.50382.50382.50+1.32%1,8010.90
Oct 20, 2026371.00385.50368.50377.50377.50+0.53%9470.47
Oct 19, 2026375.50381.00368.50375.50375.50+2.04%2,7191.33
Oct 16, 2026377.00377.00366.50368.00368.00-2.39%3,4111.68
Oct 15, 2026376.00381.00363.50377.00377.00-2.33%9,0144.68
Oct 14, 2026396.00398.00385.00386.00386.00-2.77%2,3921.22
Oct 13, 2026394.50397.00389.00397.00397.00-0.25%2,2791.13
Oct 12, 2026409.00409.50398.00398.00398.00-1.49%2,4931.24
Oct 09, 2026412.00416.00401.00404.00404.00-0.49%2,8691.43
Oct 08, 2026420.00423.00403.50406.00406.00-3.91%3,3611.69
Oct 07, 2026431.00431.00421.00422.50422.50-1.05%2,3691.20
Oct 06, 2026434.00434.00427.00427.00427.00-1.50%4,5912.40
Oct 05, 2026427.50434.50426.00433.50433.50+3.09%7,5074.09
Oct 02, 2026408.50421.00408.50420.50420.50+2.94%1,2230.66
Oct 01, 2026409.00409.00401.00408.50408.50+0.62%8950.48
Sep 30, 2026402.00407.50399.50406.00406.00+0.00%1,2220.65
Sep 29, 2026393.50406.00393.50406.00406.00+1.75%2,4441.28
Sep 28, 2026391.00399.00388.50399.00399.00+0.50%1,0960.56
Sep 25, 2026397.50400.50393.50397.00397.00+2.06%1,0700.54
Sep 24, 2026389.00396.50384.00389.00389.00-2.14%9500.48
Sep 23, 2026391.50397.50386.00397.50397.50+1.40%1,2120.60
Sep 22, 2026384.00392.00381.50392.00392.00+1.03%2,4831.23
Sep 21, 2026380.00388.00380.00388.00388.00+3.19%2,9451.47
Sep 18, 2026377.50378.00373.00376.00376.00+0.40%1,7760.87
Sep 17, 2026366.50375.50366.50374.50374.50+3.17%1,6230.76
Sep 16, 2026358.50363.50358.50363.00363.00+0.76%5270.24
Sep 15, 2026363.00365.50358.00361.00360.25-1.37%8480.37
Sep 14, 2026366.00366.00360.50366.00365.24-1.35%1,6190.69
Sep 11, 2026369.00375.50367.50371.00370.23-1.20%1,5150.61
Sep 10, 2026375.00375.50365.00375.50374.72+0.27%1,4690.56
Sep 09, 2026377.00378.00370.50374.50373.72-1.19%7140.27
Sep 08, 2026370.00380.00370.00379.00378.21+0.80%1,6100.61
Sep 07, 2026368.00376.00368.00376.00375.22+3.15%1,9620.74
Sep 04, 2026360.50370.00360.50364.50363.74+2.10%1,4270.53
Sep 03, 2026356.50359.00351.00357.00356.26+0.42%2,0760.77
Sep 02, 2026355.00359.00353.00355.50354.76-0.56%8300.29
Sep 01, 2026361.00363.50355.50357.50356.76-1.52%9720.34
Aug 31, 2026365.00365.00356.00363.00362.25+0.41%8170.28
Aug 28, 2026367.50370.00361.50361.50360.75-1.90%1,6860.58
Aug 27, 2026361.50368.50361.50368.50367.73+1.66%1,4100.48
Aug 26, 2026358.00363.50357.00362.50361.75+1.40%1,4780.50
Aug 25, 2026352.50358.50352.50357.50356.76+1.85%1,2760.43
Aug 24, 2026355.50358.00347.50351.00350.27-2.23%1,3730.46