Taiwan Semiconductor Manu... (TSFA.F)
193.60
-3.60 (-1.83%)
At close: Jan 14, 2025, 5:03 PM
TSFA.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 197.40 | 202.00 | 192.80 | 195.40 | -2.20 | -1.11% | 4,553 |
| Jan 13, 2025 | 201.00 | 201.50 | 195.40 | 197.60 | -6.40 | -3.14% | 5,143 |
| Jan 10, 2025 | 205.00 | 208.00 | 198.20 | 204.00 | -1.50 | -0.73% | 9,212 |
| Jan 9, 2025 | 199.60 | 208.00 | 199.00 | 205.50 | 4.50 | 2.24% | 3,611 |
| Jan 8, 2025 | 205.00 | 207.50 | 199.80 | 201.00 | -3.50 | -1.71% | 7,756 |
| Jan 7, 2025 | 210.50 | 213.00 | 204.00 | 204.50 | -7.50 | -3.54% | 9,753 |
| Jan 6, 2025 | 207.50 | 214.00 | 206.00 | 212.00 | 9.50 | 4.69% | 8,780 |
| Jan 3, 2025 | 197.20 | 203.00 | 196.40 | 202.50 | 6.10 | 3.11% | 7,208 |
| Jan 2, 2025 | 192.20 | 198.80 | 188.20 | 196.40 | 3.40 | 1.76% | 7,694 |
| Dec 30, 2024 | 193.60 | 194.20 | 192.00 | 193.00 | 0.00 | 0.00% | 2,004 |
| Dec 27, 2024 | 196.40 | 197.00 | 191.20 | 193.00 | -6.40 | -3.21% | 4,636 |
| Dec 23, 2024 | 192.80 | 200.00 | 190.60 | 199.40 | 10.20 | 5.39% | 4,251 |
| Dec 20, 2024 | 184.80 | 189.80 | 181.80 | 189.20 | 1.00 | 0.53% | 4,571 |
| Dec 19, 2024 | 188.80 | 191.00 | 186.40 | 188.20 | -1.40 | -0.74% | 3,000 |
| Dec 18, 2024 | 192.00 | 196.00 | 187.20 | 189.60 | -1.40 | -0.73% | 3,995 |
| Dec 17, 2024 | 191.40 | 192.80 | 188.20 | 191.00 | -2.00 | -1.04% | 2,476 |
| Dec 16, 2024 | 191.60 | 196.00 | 191.00 | 193.00 | 1.80 | 0.94% | 3,278 |
| Dec 13, 2024 | 186.20 | 193.00 | 185.40 | 191.20 | 8.20 | 4.48% | 3,895 |
| Dec 12, 2024 | 186.00 | 186.20 | 182.80 | 183.00 | -2.60 | -1.40% | 2,820 |
| Dec 11, 2024 | 182.40 | 186.40 | 182.40 | 185.60 | 3.40 | 1.87% | 2,766 |
| Dec 10, 2024 | 188.00 | 189.20 | 180.60 | 182.20 | -6.80 | -3.60% | 3,559 |
| Dec 9, 2024 | 192.80 | 193.40 | 188.20 | 189.00 | -3.00 | -1.56% | 2,926 |
| Dec 6, 2024 | 190.00 | 192.00 | 189.40 | 192.00 | -0.20 | -0.10% | 3,052 |
| Dec 5, 2024 | 189.80 | 194.80 | 189.60 | 192.20 | 1.40 | 0.73% | 2,795 |
| Dec 4, 2024 | 189.40 | 192.20 | 188.80 | 190.80 | 1.80 | 0.95% | 3,200 |
| Dec 3, 2024 | 186.00 | 189.20 | 183.00 | 189.00 | 3.60 | 1.94% | 3,645 |
| Dec 2, 2024 | 177.60 | 185.80 | 177.60 | 185.40 | 10.60 | 6.06% | 6,174 |
| Nov 29, 2024 | 172.40 | 177.00 | 171.40 | 174.80 | 2.00 | 1.16% | 2,102 |
| Nov 28, 2024 | 172.00 | 173.80 | 170.80 | 172.80 | 1.40 | 0.82% | 2,680 |
| Nov 27, 2024 | 174.60 | 174.60 | 168.40 | 171.40 | -4.00 | -2.28% | 4,017 |
| Nov 26, 2024 | 176.60 | 177.00 | 173.20 | 175.40 | -1.00 | -0.57% | 2,138 |
| Nov 25, 2024 | 180.80 | 182.60 | 174.80 | 176.40 | -6.20 | -3.40% | 7,838 |
| Nov 22, 2024 | 184.00 | 186.80 | 181.80 | 182.60 | 0.40 | 0.22% | 3,717 |
| Nov 21, 2024 | 176.60 | 183.00 | 174.80 | 182.20 | 4.40 | 2.47% | 4,008 |
| Nov 20, 2024 | 178.20 | 179.60 | 174.60 | 177.80 | -1.00 | -0.56% | 2,821 |
| Nov 19, 2024 | 179.40 | 180.80 | 178.00 | 178.80 | 1.80 | 1.02% | 2,435 |
| Nov 18, 2024 | 178.00 | 178.20 | 173.60 | 177.00 | 0.40 | 0.23% | 3,917 |
| Nov 15, 2024 | 179.00 | 179.80 | 175.00 | 176.60 | -2.60 | -1.45% | 2,985 |
| Nov 14, 2024 | 178.00 | 182.40 | 177.60 | 179.20 | 2.20 | 1.24% | 4,656 |
| Nov 13, 2024 | 181.20 | 182.00 | 176.40 | 177.00 | -3.60 | -1.99% | 3,948 |
| Nov 12, 2024 | 180.60 | 182.00 | 178.00 | 180.60 | -1.40 | -0.77% | 3,278 |
| Nov 11, 2024 | 187.60 | 189.00 | 179.40 | 182.00 | -5.80 | -3.09% | 8,282 |
| Nov 8, 2024 | 191.00 | 192.20 | 186.40 | 187.80 | 1.00 | 0.54% | 9,651 |
| Nov 7, 2024 | 181.60 | 187.20 | 180.20 | 186.80 | 7.00 | 3.89% | 4,640 |
| Nov 6, 2024 | 183.00 | 184.40 | 175.80 | 179.80 | 1.00 | 0.56% | 6,466 |
| Nov 5, 2024 | 177.60 | 181.60 | 176.80 | 178.80 | 2.60 | 1.48% | 2,554 |
| Nov 4, 2024 | 180.00 | 180.40 | 175.20 | 176.20 | -2.20 | -1.23% | 5,309 |
| Nov 1, 2024 | 177.60 | 182.40 | 176.80 | 178.40 | 3.00 | 1.71% | 3,398 |
| Oct 31, 2024 | 178.40 | 178.40 | 172.60 | 175.40 | -4.00 | -2.23% | 4,704 |
| Oct 30, 2024 | 181.00 | 181.60 | 177.80 | 179.40 | -1.20 | -0.66% | 3,075 |