Frankfurt - Delayed Quote EUR

Taiwan Semiconductor Manufacturing Company Limited (TSFA.F)

Compare
184.00 -1.40 (-0.76%)
At close: 7:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 185.40 185.40 183.00 184.00 184.00 5,763
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 9, 2024 168.60 171.60 167.80 170.60 170.60 2,363
Oct 8, 2024 167.20 169.40 167.00 168.80 168.80 1,199
Oct 7, 2024 163.80 168.40 163.80 167.40 167.40 1,770
Oct 4, 2024 162.80 165.00 161.80 163.60 163.60 941
Oct 3, 2024 158.60 163.00 158.40 163.00 163.00 300
Oct 2, 2024 154.20 158.60 154.00 158.40 158.40 1,530
Oct 1, 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 0.63 Dividend
Sep 12, 2024 155.20 155.80 154.00 155.00 155.00 1,180
Sep 11, 2024 146.00 153.60 146.00 153.60 152.97 1,232
Sep 10, 2024 145.60 146.40 144.00 146.00 145.40 676
Sep 9, 2024 143.60 147.40 143.60 147.40 146.80 657
Sep 6, 2024 147.40 148.40 141.00 141.00 140.43 1,550
Sep 5, 2024 145.80 147.80 144.20 147.40 146.80 1,116
Sep 4, 2024 142.80 146.60 142.40 146.40 145.80 1,934
Sep 3, 2024 154.40 154.40 145.00 145.00 144.41 1,967
Sep 2, 2024 154.80 155.40 154.20 155.40 154.77 669
Aug 30, 2024 152.40 155.00 152.20 155.00 154.37 1,227
Aug 29, 2024 148.80 156.00 148.80 152.00 151.38 2,805
Aug 28, 2024 153.60 155.00 151.60 153.20 152.58 1,436
Aug 27, 2024 150.40 151.60 148.80 151.60 150.98 2,434
Aug 26, 2024 152.40 153.40 150.00 152.00 151.38 1,543
Aug 23, 2024 152.00 154.80 151.40 152.80 152.18 703
Aug 22, 2024 152.60 155.40 150.00 150.00 149.39 1,188
Aug 21, 2024 154.20 155.20 152.00 153.20 152.58 2,203
Aug 20, 2024 158.80 158.80 153.80 155.20 154.57 2,273
Aug 19, 2024 158.20 159.00 155.80 156.80 156.16 1,427
Aug 16, 2024 159.80 160.00 157.00 158.20 157.56 1,919
Aug 15, 2024 154.80 159.80 153.60 158.60 157.95 1,986
Aug 14, 2024 155.80 156.20 152.40 153.60 152.97 1,324
Aug 13, 2024 153.40 156.40 152.60 156.40 155.76 1,438
Aug 12, 2024 152.60 154.80 151.20 153.40 152.77 1,525
Aug 9, 2024 154.00 156.20 150.00 152.80 152.18 2,597
Aug 8, 2024 140.80 150.20 140.80 149.60 148.99 1,347
Aug 7, 2024 145.80 148.20 142.20 142.80 142.22 9,548
Aug 6, 2024 138.60 144.40 135.20 142.00 141.42 4,210
Aug 5, 2024 120.20 135.40 115.60 133.60 133.06 25,387
Aug 2, 2024 143.00 143.00 134.80 140.00 139.43 6,007
Aug 1, 2024 156.20 156.60 146.00 146.60 146.00 2,671
Jul 31, 2024 147.60 153.40 146.60 153.20 152.58 1,941
Jul 30, 2024 148.80 149.80 141.60 143.00 142.42 2,173
Jul 29, 2024 150.40 152.20 146.40 148.40 147.80 2,186
Jul 26, 2024 148.20 150.40 147.40 148.40 147.80 1,800
Jul 25, 2024 147.00 150.00 140.40 149.00 148.39 4,950
Jul 24, 2024 154.60 155.40 148.00 148.00 147.40 2,900
Jul 23, 2024 157.40 157.80 154.60 156.80 156.16 2,900
Jul 22, 2024 148.20 155.80 148.20 155.80 155.17 3,610
Jul 19, 2024 158.00 158.00 152.00 153.60 152.97 3,991
Jul 18, 2024 162.20 164.20 151.40 158.00 157.36 5,898
Jul 17, 2024 166.80 166.80 156.60 156.60 155.96 4,680
Jul 16, 2024 172.00 173.20 170.60 171.40 170.70 3,051
Jul 15, 2024 172.60 173.60 170.00 170.60 169.90 2,518
Jul 12, 2024 168.00 174.00 166.60 172.00 171.30 3,541
Jul 11, 2024 178.00 179.00 169.00 169.60 168.91 6,438
Jul 10, 2024 172.20 176.40 172.20 176.20 175.48 4,041
Jul 9, 2024 173.80 174.40 169.40 170.80 170.10 4,818
Jul 8, 2024 174.40 177.00 171.60 171.60 170.90 3,779
Jul 5, 2024 170.40 171.60 169.00 170.40 169.71 1,851
Jul 4, 2024 169.80 170.80 168.60 170.40 169.71 1,981
Jul 3, 2024 164.20 169.40 164.00 167.40 166.72 2,367
Jul 2, 2024 160.80 162.00 159.60 162.00 161.34 869
Jul 1, 2024 163.40 163.40 159.40 160.40 159.75 3,137
Jun 28, 2024 162.00 165.20 161.60 162.00 161.34 1,701
Jun 27, 2024 160.60 163.00 159.60 161.20 160.54 1,491
Jun 26, 2024 164.20 164.40 160.40 160.60 159.95 3,732
Jun 25, 2024 157.40 161.00 157.20 161.00 160.34 5,209
Jun 24, 2024 161.00 162.20 155.80 156.40 155.76 4,258
Jun 21, 2024 165.60 167.00 160.80 163.80 163.13 4,204
Jun 20, 2024 173.00 174.80 163.40 163.40 162.73 9,454
Jun 19, 2024 170.40 176.60 170.40 176.40 175.68 9,944
Jun 18, 2024 167.60 171.80 167.00 168.60 167.91 3,182
Jun 17, 2024 162.20 167.60 162.20 165.80 165.12 4,842
Jun 14, 2024 161.20 162.80 159.80 161.40 160.74 2,298
Jun 13, 2024 0.54 Dividend
Jun 13, 2024 162.60 163.60 159.00 161.80 161.14 6,424
Jun 12, 2024 157.20 162.60 157.00 160.00 158.81 2,628
Jun 11, 2024 156.80 157.20 153.00 154.60 153.45 2,873
Jun 10, 2024 153.60 157.80 152.00 156.20 155.04 2,424
Jun 7, 2024 147.80 153.20 147.80 152.60 151.47 3,761
Jun 6, 2024 150.60 153.60 147.80 149.20 148.09 3,440
Jun 5, 2024 141.00 150.00 141.00 149.60 148.49 2,937
Jun 4, 2024 142.60 142.60 139.40 140.40 139.36 1,076
Jun 3, 2024 143.00 144.80 140.40 141.80 140.75 2,345
May 31, 2024 141.20 141.20 136.60 138.40 137.37 2,616
May 30, 2024 141.40 142.80 140.00 140.00 138.96 334
May 29, 2024 146.40 146.40 142.00 143.60 142.53 2,380
May 28, 2024 150.00 150.00 145.60 145.60 144.52 2,337
May 27, 2024 148.20 152.00 147.60 150.80 149.68 2,016
May 24, 2024 146.00 147.40 144.60 147.00 145.91 1,637
May 23, 2024 148.60 150.40 145.00 145.40 144.32 2,529
May 22, 2024 142.60 145.00 142.60 144.00 142.93 2,237
May 21, 2024 140.80 141.80 140.60 141.00 139.95 187
May 20, 2024 139.00 141.80 139.00 141.80 140.75 1,433
May 17, 2024 140.40 141.00 139.00 140.00 138.96 1,976
May 16, 2024 142.60 142.60 141.20 141.20 140.15 2,327
May 15, 2024 139.80 143.40 139.80 143.40 142.33 1,550
May 14, 2024 135.20 140.20 135.20 140.20 139.16 1,215
May 13, 2024 139.20 139.20 135.60 136.20 135.19 2,069
May 10, 2024 133.40 139.20 133.40 138.40 137.37 4,419
May 9, 2024 132.60 132.80 131.60 131.60 130.62 260
May 8, 2024 132.00 133.80 131.20 132.40 131.42 1,364
May 7, 2024 132.00 132.80 130.40 131.80 130.82 1,717
May 6, 2024 131.00 132.20 130.00 131.80 130.82 1,429
May 3, 2024 127.40 132.00 127.00 132.00 131.02 1,069
May 2, 2024 126.80 127.20 125.60 126.80 125.86 1,393
Apr 30, 2024 128.20 130.20 128.00 129.20 128.24 417
Apr 29, 2024 129.80 130.00 127.80 129.20 128.24 913
Apr 26, 2024 130.00 130.00 127.40 129.00 128.04 2,016
Apr 25, 2024 123.20 128.40 120.60 128.40 127.45 1,465
Apr 24, 2024 127.00 127.60 123.80 124.20 123.28 1,693
Apr 23, 2024 121.00 124.00 121.00 124.00 123.08 1,456
Apr 22, 2024 118.60 122.80 118.00 122.20 121.29 4,705
Apr 19, 2024 123.40 123.40 119.00 120.40 119.50 6,528
Apr 18, 2024 135.40 136.60 123.00 124.20 123.28 3,543
Apr 17, 2024 132.60 132.80 129.60 130.20 129.23 3,509
Apr 16, 2024 130.40 131.80 129.00 131.40 130.42 2,020
Apr 15, 2024 133.60 136.60 132.00 132.60 131.61 1,369
Apr 12, 2024 137.20 138.00 134.00 134.00 133.00 2,000
Apr 11, 2024 137.00 137.80 134.80 137.40 136.38 3,303
Apr 10, 2024 135.00 138.00 134.60 135.60 134.59 4,528
Apr 9, 2024 135.00 136.00 132.00 133.80 132.81 4,648
Apr 8, 2024 131.60 134.20 130.60 132.80 131.81 2,626
Apr 5, 2024 129.20 130.60 127.80 130.20 129.23 1,015
Apr 4, 2024 131.40 134.00 130.00 130.00 129.03 1,855
Apr 3, 2024 128.20 131.80 127.00 130.40 129.43 2,879
Apr 2, 2024 131.40 133.80 129.60 131.00 130.03 2,450
Mar 28, 2024 126.40 127.00 125.60 125.80 124.86 1,608
Mar 27, 2024 128.80 129.40 125.60 125.80 124.86 2,129
Mar 26, 2024 130.00 131.40 127.20 127.20 126.25 1,746
Mar 25, 2024 129.40 131.40 129.00 129.20 128.24 1,198
Mar 22, 2024 128.40 130.40 128.40 130.40 129.43 1,559
Mar 21, 2024 129.00 131.00 128.20 128.60 127.64 3,792
Mar 20, 2024 124.40 127.00 124.40 127.00 126.06 1,322
Mar 19, 2024 124.80 126.80 122.60 124.20 123.28 2,482
Mar 18, 2024 0.55 Dividend
Mar 18, 2024 126.60 129.80 125.80 125.80 124.86 2,914
Mar 15, 2024 126.00 127.20 123.80 125.80 124.32 2,273
Mar 14, 2024 129.60 131.60 128.00 128.00 126.50 4,116
Mar 13, 2024 135.00 135.00 129.40 129.60 128.08 2,801
Mar 12, 2024 129.60 134.20 129.40 131.80 130.25 4,063
Mar 11, 2024 132.80 134.60 127.00 128.00 126.50 6,142
Mar 8, 2024 139.80 145.00 133.00 135.20 133.61 12,240
Mar 7, 2024 132.00 138.20 132.00 137.20 135.59 8,672
Mar 6, 2024 125.80 132.00 125.40 129.80 128.28 2,821
Mar 5, 2024 127.60 128.40 123.40 123.60 122.15 4,334
Mar 4, 2024 125.60 130.80 125.20 127.60 126.10 8,262
Mar 1, 2024 119.80 126.00 119.20 124.60 123.14 4,349
Feb 29, 2024 117.60 119.40 117.00 119.20 117.80 1,889
Feb 28, 2024 118.40 118.80 117.60 118.20 116.81 1,038
Feb 27, 2024 120.20 121.00 119.20 119.20 117.80 2,014
Feb 26, 2024 120.40 120.60 119.40 120.60 119.18 1,917
Feb 23, 2024 118.80 120.80 118.00 119.00 117.60 2,207
Feb 22, 2024 120.20 121.00 119.20 119.40 118.00 1,744
Feb 21, 2024 114.80 115.60 113.60 115.60 114.24 2,174
Feb 20, 2024 116.00 117.60 115.40 115.60 114.24 1,901
Feb 19, 2024 116.60 117.20 115.00 115.40 114.05 4,263
Feb 16, 2024 118.20 119.40 118.00 118.40 117.01 3,463
Feb 15, 2024 121.60 122.60 119.80 119.80 118.39 2,745
Feb 14, 2024 120.00 122.40 119.40 120.40 118.99 4,600
Feb 13, 2024 120.60 121.20 118.00 118.60 117.21 4,625
Feb 12, 2024 124.00 124.80 122.00 122.20 120.77 3,505
Feb 9, 2024 125.40 125.80 121.40 123.00 121.56 8,014
Feb 8, 2024 117.40 124.40 117.40 124.00 122.54 3,938
Feb 7, 2024 110.40 114.80 110.40 114.60 113.25 4,297
Feb 6, 2024 110.60 112.20 110.40 110.80 109.50 2,324
Feb 5, 2024 108.20 111.00 107.80 111.00 109.70 3,089
Feb 2, 2024 105.20 107.20 105.20 107.20 105.94 2,157
Feb 1, 2024 105.00 105.60 104.20 104.20 102.98 1,431
Jan 31, 2024 105.80 105.80 104.20 105.00 103.77 3,658
Jan 30, 2024 107.60 108.60 107.00 107.00 105.74 2,454
Jan 29, 2024 109.00 109.80 107.40 108.00 106.73 2,891
Jan 26, 2024 107.60 108.40 105.00 107.80 106.53 4,778
Jan 25, 2024 107.40 109.80 107.40 107.60 106.34 1,923
Jan 24, 2024 105.00 109.00 104.80 107.00 105.74 3,356
Jan 23, 2024 103.20 105.60 103.20 105.20 103.96 1,161
Jan 22, 2024 104.40 105.40 103.40 103.80 102.58 4,132
Jan 19, 2024 104.40 106.00 102.80 105.20 103.96 3,073
Jan 18, 2024 96.10 104.00 96.00 104.00 102.78 8,677
Jan 17, 2024 93.00 94.10 92.10 94.10 93.00 2,849
Jan 16, 2024 91.80 93.80 91.70 93.20 92.11 2,615
Jan 15, 2024 92.10 92.80 91.60 92.50 91.41 1,474
Jan 12, 2024 91.80 92.90 91.80 92.70 91.61 470
Jan 11, 2024 92.20 92.80 91.60 92.30 91.22 1,289
Jan 10, 2024 92.90 93.40 92.00 92.10 91.02 1,850
Jan 9, 2024 93.60 93.60 92.20 92.60 91.51 1,602
Jan 8, 2024 91.30 93.30 91.30 93.30 92.20 1,229
Jan 5, 2024 87.00 91.30 87.00 91.30 90.23 2,746
Jan 4, 2024 91.20 92.40 90.80 91.60 90.52 1,396
Jan 3, 2024 92.30 92.40 91.50 91.60 90.52 931
Jan 2, 2024 94.60 94.60 92.10 92.10 91.02 1,749
Dec 29, 2023 94.30 95.00 94.30 94.40 93.29 494
Dec 28, 2023 93.90 95.00 93.70 94.90 93.79 361
Dec 27, 2023 94.70 95.10 93.90 93.90 92.80 1,698
Dec 22, 2023 92.90 94.00 92.30 93.70 92.60 859
Dec 21, 2023 91.30 92.60 91.30 92.30 91.22 854
Dec 20, 2023 94.50 94.70 92.00 92.00 90.92 2,035
Dec 19, 2023 92.80 94.60 92.80 94.10 93.00 287
Dec 18, 2023 93.70 94.30 93.50 94.10 93.00 1,034
Dec 15, 2023 93.90 95.60 93.80 95.20 94.08 1,001
Dec 14, 2023 0.48 Dividend
Dec 14, 2023 93.50 94.50 93.50 94.00 92.90 2,308
Dec 13, 2023 93.90 94.90 93.20 93.50 91.92 2,054
Dec 12, 2023 94.30 94.30 92.70 93.40 91.83 813
Dec 11, 2023 93.50 93.60 92.70 93.60 92.02 3,150
Dec 8, 2023 92.40 92.70 91.50 92.70 91.14 795
Dec 7, 2023 90.50 92.10 90.30 92.00 90.45 1,615
Dec 6, 2023 89.90 90.90 89.90 90.80 89.27 785
Dec 5, 2023 88.90 89.40 88.80 89.20 87.70 2,244
Dec 4, 2023 90.70 90.70 88.30 89.00 87.50 2,022
Dec 1, 2023 89.30 90.20 89.30 90.20 88.68 434
Nov 30, 2023 90.00 91.10 89.50 89.70 88.19 1,151
Nov 29, 2023 89.60 90.50 89.10 90.30 88.78 1,009
Nov 28, 2023 88.60 89.40 88.60 88.80 87.30 2,978
Nov 27, 2023 88.80 89.50 88.50 88.70 87.21 1,220
Nov 24, 2023 89.70 90.30 89.10 89.10 87.60 636
Nov 23, 2023 90.10 91.30 89.90 89.90 88.39 2,010
Nov 22, 2023 89.90 91.00 89.60 90.60 89.07 1,045
Nov 21, 2023 90.90 92.40 90.00 90.20 88.68 1,698
Nov 20, 2023 91.40 91.90 90.50 91.40 89.86 1,286
Nov 17, 2023 90.50 91.50 90.50 90.60 89.07 1,425
Nov 16, 2023 90.80 91.40 90.40 91.10 89.57 406
Nov 15, 2023 91.30 92.50 90.90 91.20 89.66 1,928
Nov 14, 2023 90.00 91.40 89.70 90.90 89.37 1,820
Nov 13, 2023 91.20 91.20 89.80 90.50 88.98 2,002
Nov 10, 2023 85.90 91.30 85.90 91.30 89.76 5,878
Nov 9, 2023 85.60 87.20 85.60 86.20 84.75 1,233
Nov 8, 2023 86.10 86.90 86.10 86.20 84.75 844
Nov 7, 2023 86.10 87.00 86.10 86.50 85.04 1,179
Nov 6, 2023 85.60 86.00 85.30 85.80 84.35 1,229
Nov 3, 2023 84.80 85.90 84.20 85.90 84.45 795
Nov 2, 2023 84.60 85.50 84.20 85.30 83.86 564
Nov 1, 2023 81.30 82.70 81.30 82.70 81.31 351
Oct 31, 2023 80.70 81.30 80.70 80.90 79.54 148
Oct 30, 2023 80.90 82.00 80.00 81.60 80.23 519
Oct 27, 2023 83.10 83.60 81.90 81.90 80.52 753
Oct 26, 2023 81.80 83.00 81.80 82.60 81.21 527
Oct 25, 2023 86.30 86.30 82.80 82.80 81.40 702
Oct 24, 2023 85.30 86.70 85.30 86.70 85.24 554
Oct 23, 2023 85.60 86.50 84.40 85.50 84.06 3,225

Related Tickers