Advertisement
U.S. Markets closed
S&P Futures
5,885.25 -7.25 (-0.12%) Dow Futures
43,032.00 -137.00 (-0.32%) Nasdaq Futures
20,505.25 -36.75 (-0.18%) Russell 2000 Futures
2,244.10 -2.10 (-0.09%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,759.90 +0.10 (+0.00%)
Taiwan Semiconductor Manufacturing Company Limited (TSFA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 07:37PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 185.60 | 187.00 | 184.00 | 185.40 | 185.40 | 3,137 |
| Oct 18, 2024 | 187.00 | 190.00 | 184.80 | 185.40 | 185.40 | 3,594 |
| Oct 17, 2024 | 178.80 | 196.60 | 178.80 | 190.00 | 190.00 | 12,253 |
| Oct 16, 2024 | 173.80 | 175.20 | 172.40 | 173.00 | 173.00 | 4,066 |
| Oct 15, 2024 | 178.00 | 178.60 | 169.60 | 171.60 | 171.60 | 4,822 |
| Oct 14, 2024 | 174.40 | 177.60 | 174.20 | 177.00 | 177.00 | 1,713 |
| Oct 11, 2024 | 171.20 | 173.60 | 171.20 | 173.20 | 173.20 | 2,417 |
| Oct 10, 2024 | 171.60 | 171.60 | 169.00 | 170.40 | 170.40 | 2,543 |
| Oct 09, 2024 | 168.60 | 171.60 | 167.80 | 170.60 | 170.60 | 2,363 |
| Oct 08, 2024 | 167.20 | 169.40 | 167.00 | 168.80 | 168.80 | 1,199 |
| Oct 07, 2024 | 163.80 | 168.40 | 163.80 | 167.40 | 167.40 | 1,770 |
| Oct 04, 2024 | 162.80 | 165.00 | 161.80 | 163.60 | 163.60 | 941 |
| Oct 03, 2024 | 158.60 | 163.00 | 158.40 | 163.00 | 163.00 | 300 |
| Oct 02, 2024 | 154.20 | 158.60 | 154.00 | 158.40 | 158.40 | 1,530 |
| Oct 01, 2024 | 156.80 | 158.80 | 154.60 | 155.40 | 155.40 | 1,060 |
| Sep 30, 2024 | 158.80 | 158.80 | 154.40 | 156.20 | 156.20 | 3,124 |
| Sep 27, 2024 | 164.80 | 165.20 | 160.00 | 160.00 | 160.00 | 514 |
| Sep 26, 2024 | 166.40 | 169.00 | 165.40 | 165.60 | 165.60 | 1,166 |
| Sep 25, 2024 | 162.40 | 164.40 | 161.00 | 164.40 | 164.40 | 763 |
| Sep 24, 2024 | 158.60 | 161.00 | 158.60 | 160.00 | 160.00 | 1,200 |
| Sep 23, 2024 | 157.60 | 157.60 | 156.40 | 157.20 | 157.20 | 807 |
| Sep 20, 2024 | 157.00 | 157.60 | 156.00 | 157.60 | 157.60 | 960 |
| Sep 19, 2024 | 153.20 | 158.00 | 153.20 | 158.00 | 158.00 | 1,580 |
| Sep 18, 2024 | 151.20 | 151.60 | 150.40 | 150.60 | 150.60 | 1,528 |
| Sep 17, 2024 | 151.00 | 153.00 | 150.00 | 150.40 | 150.40 | 940 |
| Sep 16, 2024 | 155.40 | 156.00 | 150.40 | 150.40 | 150.40 | 1,404 |
| Sep 13, 2024 | 155.00 | 157.40 | 154.40 | 156.00 | 156.00 | 1,321 |
| Sep 12, 2024 | 155.20 | 155.80 | 154.00 | 155.00 | 155.00 | 1,180 |
| Sep 11, 2024 | 146.00 | 153.60 | 146.00 | 153.60 | 153.60 | 1,232 |
| Sep 10, 2024 | 145.60 | 146.40 | 144.00 | 146.00 | 146.00 | 676 |
| Sep 09, 2024 | 143.60 | 147.40 | 143.60 | 147.40 | 147.40 | 657 |
| Sep 06, 2024 | 147.40 | 148.40 | 141.00 | 141.00 | 141.00 | 1,550 |
| Sep 05, 2024 | 145.80 | 147.80 | 144.20 | 147.40 | 147.40 | 1,116 |
| Sep 04, 2024 | 142.80 | 146.60 | 142.40 | 146.40 | 146.40 | 1,934 |
| Sep 03, 2024 | 154.40 | 154.40 | 145.00 | 145.00 | 145.00 | 1,967 |
| Sep 02, 2024 | 154.80 | 155.40 | 154.20 | 155.40 | 155.40 | 669 |
| Aug 30, 2024 | 152.40 | 155.00 | 152.20 | 155.00 | 155.00 | 1,227 |
| Aug 29, 2024 | 148.80 | 156.00 | 148.80 | 152.00 | 152.00 | 2,805 |
| Aug 28, 2024 | 153.60 | 155.00 | 151.60 | 153.20 | 153.20 | 1,436 |
| Aug 27, 2024 | 150.40 | 151.60 | 148.80 | 151.60 | 151.60 | 2,434 |
| Aug 26, 2024 | 152.40 | 153.40 | 150.00 | 152.00 | 152.00 | 1,543 |
| Aug 23, 2024 | 152.00 | 154.80 | 151.40 | 152.80 | 152.80 | 703 |
| Aug 22, 2024 | 152.60 | 155.40 | 150.00 | 150.00 | 150.00 | 1,188 |
| Aug 21, 2024 | 154.20 | 155.20 | 152.00 | 153.20 | 153.20 | 2,203 |
| Aug 20, 2024 | 158.80 | 158.80 | 153.80 | 155.20 | 155.20 | 2,273 |
| Aug 19, 2024 | 158.20 | 159.00 | 155.80 | 156.80 | 156.80 | 1,427 |
| Aug 16, 2024 | 159.80 | 160.00 | 157.00 | 158.20 | 158.20 | 1,919 |
| Aug 15, 2024 | 154.80 | 159.80 | 153.60 | 158.60 | 158.60 | 1,986 |
| Aug 14, 2024 | 155.80 | 156.20 | 152.40 | 153.60 | 153.60 | 1,324 |
| Aug 13, 2024 | 153.40 | 156.40 | 152.60 | 156.40 | 156.40 | 1,438 |
| Aug 12, 2024 | 152.60 | 154.80 | 151.20 | 153.40 | 153.40 | 1,525 |
| Aug 09, 2024 | 154.00 | 156.20 | 150.00 | 152.80 | 152.80 | 2,597 |
| Aug 08, 2024 | 140.80 | 150.20 | 140.80 | 149.60 | 149.60 | 1,347 |
| Aug 07, 2024 | 145.80 | 148.20 | 142.20 | 142.80 | 142.80 | 9,548 |
| Aug 06, 2024 | 138.60 | 144.40 | 135.20 | 142.00 | 142.00 | 4,210 |
| Aug 05, 2024 | 120.20 | 135.40 | 115.60 | 133.60 | 133.60 | 25,387 |
| Aug 02, 2024 | 143.00 | 143.00 | 134.80 | 140.00 | 140.00 | 6,007 |
| Aug 01, 2024 | 156.20 | 156.60 | 146.00 | 146.60 | 146.60 | 2,671 |
| Jul 31, 2024 | 147.60 | 153.40 | 146.60 | 153.20 | 153.20 | 1,941 |
| Jul 30, 2024 | 148.80 | 149.80 | 141.60 | 143.00 | 143.00 | 2,173 |
| Jul 29, 2024 | 150.40 | 152.20 | 146.40 | 148.40 | 148.40 | 2,186 |
| Jul 26, 2024 | 148.20 | 150.40 | 147.40 | 148.40 | 148.40 | 1,800 |
| Jul 25, 2024 | 147.00 | 150.00 | 140.40 | 149.00 | 149.00 | 4,950 |
| Jul 24, 2024 | 154.60 | 155.40 | 148.00 | 148.00 | 148.00 | 2,900 |
| Jul 23, 2024 | 157.40 | 157.80 | 154.60 | 156.80 | 156.80 | 2,900 |
| Jul 22, 2024 | 148.20 | 155.80 | 148.20 | 155.80 | 155.80 | 3,610 |
| Jul 19, 2024 | 158.00 | 158.00 | 152.00 | 153.60 | 153.60 | 3,991 |
| Jul 18, 2024 | 162.20 | 164.20 | 151.40 | 158.00 | 158.00 | 5,898 |
| Jul 17, 2024 | 166.80 | 166.80 | 156.60 | 156.60 | 156.60 | 4,680 |
| Jul 16, 2024 | 172.00 | 173.20 | 170.60 | 171.40 | 171.40 | 3,051 |
| Jul 15, 2024 | 172.60 | 173.60 | 170.00 | 170.60 | 170.60 | 2,518 |
| Jul 12, 2024 | 168.00 | 174.00 | 166.60 | 172.00 | 172.00 | 3,541 |
| Jul 11, 2024 | 178.00 | 179.00 | 169.00 | 169.60 | 169.60 | 6,438 |
| Jul 10, 2024 | 172.20 | 176.40 | 172.20 | 176.20 | 176.20 | 4,041 |
| Jul 09, 2024 | 173.80 | 174.40 | 169.40 | 170.80 | 170.80 | 4,818 |
| Jul 08, 2024 | 174.40 | 177.00 | 171.60 | 171.60 | 171.60 | 3,779 |
| Jul 05, 2024 | 170.40 | 171.60 | 169.00 | 170.40 | 170.40 | 1,851 |
| Jul 04, 2024 | 169.80 | 170.80 | 168.60 | 170.40 | 170.40 | 1,981 |
| Jul 03, 2024 | 164.20 | 169.40 | 164.00 | 167.40 | 167.40 | 2,367 |
| Jul 02, 2024 | 160.80 | 162.00 | 159.60 | 162.00 | 162.00 | 869 |
| Jul 01, 2024 | 163.40 | 163.40 | 159.40 | 160.40 | 160.40 | 3,137 |
| Jun 28, 2024 | 162.00 | 165.20 | 161.60 | 162.00 | 162.00 | 1,701 |
| Jun 27, 2024 | 160.60 | 163.00 | 159.60 | 161.20 | 161.20 | 1,491 |
| Jun 26, 2024 | 164.20 | 164.40 | 160.40 | 160.60 | 160.60 | 3,732 |
| Jun 25, 2024 | 157.40 | 161.00 | 157.20 | 161.00 | 161.00 | 5,209 |
| Jun 24, 2024 | 161.00 | 162.20 | 155.80 | 156.40 | 156.40 | 4,258 |
| Jun 21, 2024 | 165.60 | 167.00 | 160.80 | 163.80 | 163.80 | 4,204 |
| Jun 20, 2024 | 173.00 | 174.80 | 163.40 | 163.40 | 163.40 | 9,454 |
| Jun 19, 2024 | 170.40 | 176.60 | 170.40 | 176.40 | 176.40 | 9,944 |
| Jun 18, 2024 | 167.60 | 171.80 | 167.00 | 168.60 | 168.60 | 3,182 |
| Jun 17, 2024 | 162.20 | 167.60 | 162.20 | 165.80 | 165.80 | 4,842 |
| Jun 14, 2024 | 161.20 | 162.80 | 159.80 | 161.40 | 161.40 | 2,298 |
| Jun 13, 2024 | 162.60 | 163.60 | 159.00 | 161.80 | 161.80 | 6,424 |
| Jun 12, 2024 | 157.20 | 162.60 | 157.00 | 160.00 | 160.00 | 2,628 |
| Jun 11, 2024 | 156.80 | 157.20 | 153.00 | 154.60 | 154.60 | 2,873 |
| Jun 10, 2024 | 153.60 | 157.80 | 152.00 | 156.20 | 156.20 | 2,424 |
| Jun 07, 2024 | 147.80 | 153.20 | 147.80 | 152.60 | 152.60 | 3,761 |
| Jun 06, 2024 | 150.60 | 153.60 | 147.80 | 149.20 | 149.20 | 3,440 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.