Stockscreener 앱 받기
427.42
0.76%
-3.07
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $429.3 | $425.0 | $4.27 | 1,091,792.0 | -0.69% |
| 2026-08-13 | $436.0 | $428.4 | $7.65 | 8,153,398.0 | +0.31% |
| 2026-08-12 | $433.3 | $427.0 | $6.26 | 9,487,743.0 | +1.68% |
| 2026-08-11 | $424.9 | $418.9 | $6.03 | 10,061,698.0 | +0.86% |
| 2026-08-10 | $425.9 | $416.0 | $9.88 | 11,758,530.0 | -0.37% |
| 2026-08-07 | $424.8 | $413.1 | $11.69 | 9,134,910.0 | +0.44% |
| 2026-08-06 | $423.9 | $408.0 | $15.92 | 10,538,109.0 | +1.01% |
| 2026-08-05 | $426.3 | $413.1 | $13.23 | 13,027,441.0 | -0.76% |
| 2026-08-04 | $420.2 | $412.1 | $8.14 | 13,886,339.0 | +2.72% |
| 2026-08-03 | $407.4 | $398.2 | $9.24 | 12,602,918.0 | +0.46% |
| 2026-07-31 | $420.4 | $398.8 | $21.55 | 11,072,416.0 | +0.24% |
| 2026-07-30 | $406.8 | $387.6 | $19.17 | 17,295,457.0 | +7.64% |
| 2026-07-29 | $391.2 | $372.7 | $18.53 | 21,423,144.0 | -4.50% |
| 2026-07-28 | $395.4 | $381.3 | $14.06 | 18,139,880.0 | -1.70% |
| 2026-07-27 | $407.4 | $388.8 | $18.63 | 17,896,984.0 | -1.07% |
| 2026-07-24 | $412.9 | $400.8 | $12.12 | 11,488,439.0 | -2.93% |
| 2026-07-23 | $420.8 | $411.8 | $9.04 | 10,996,531.0 | -1.34% |
| 2026-07-22 | $424.8 | $414.2 | $10.60 | 10,172,422.0 | -0.80% |
| 2026-07-21 | $425.4 | $413.6 | $11.84 | 18,132,498.0 | +5.55% |
| 2026-07-20 | $409.9 | $400.1 | $9.81 | 11,615,319.0 | +0.99% |
| 2026-07-17 | $404.7 | $386.0 | $18.68 | 20,878,441.0 | -2.77% |
| 2026-07-16 | $415.9 | $403.5 | $12.45 | 24,809,251.0 | -2.32% |
| 2026-07-15 | $428.9 | $410.8 | $18.14 | 16,828,485.0 | -0.22% |
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 연도별 가격 이력
이 심층 분석에서는 Taiwan Semiconductor Manufacturing Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Taiwan Semiconductor Manufacturing Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $436.0 | $398.2 | $37.84 | 99,742,878.0 | +5.75% |
| 2026-07 | $468.5 | $372.7 | $95.79 | 335,888,032.0 | -15.35% |
| 2026-06 | $479.0 | $405.5 | $73.49 | 303,090,632.0 | +14.13% |
| 2026-05 | $430.6 | $385.1 | $45.49 | 256,797,979.0 | +5.65% |
| 2026-04 | $414.5 | $326.8 | $87.70 | 281,359,778.0 | +17.19% |
| 2026-03 | $373.1 | $313.8 | $59.30 | 318,508,561.0 | -9.78% |
| 2026-02 | $390.2 | $319.1 | $71.13 | 238,901,588.0 | +13.32% |
| 2026-01 | $351.3 | $311.7 | $39.63 | 304,255,785.0 | +8.78% |
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $314.0 | $275.1 | $38.90 | 215,107,552.0 | +2.77% |
| 2025-11 | $310.1 | $266.8 | $43.30 | 235,772,716.0 | -2.97% |
| 2025-10 | $311.4 | $277.2 | $34.20 | 339,434,707.0 | +7.57% |
| 2025-09 | $286.0 | $225.6 | $60.37 | 250,649,053.0 | +20.97% |
| 2025-08 | $247.8 | $223.7 | $24.14 | 217,571,109.0 | -4.45% |
| 2025-07 | $248.3 | $221.2 | $27.10 | 256,787,056.0 | +6.68% |
| 2025-06 | $228.9 | $192.2 | $36.69 | 213,578,546.0 | +17.16% |
| 2025-05 | $199.8 | $170.6 | $29.21 | 275,371,523.0 | +15.98% |
| 2025-04 | $171.8 | $134.2 | $37.50 | 425,452,423.0 | +0.42% |
| 2025-03 | $184.7 | $159.7 | $25.01 | 302,642,587.0 | -8.05% |
| 2025-02 | $213.2 | $175.5 | $37.66 | 272,061,649.0 | -13.75% |
| 2025-01 | $226.4 | $187.7 | $38.74 | 398,011,571.0 | +5.99% |
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $208.2 | $188.9 | $19.22 | 238,405,615.0 | +8.52% |
| 2024-11 | $206.6 | $178.1 | $28.56 | 239,737,659.0 | -3.09% |
| 2024-10 | $212.6 | $170.8 | $41.82 | 348,129,180.0 | +9.71% |
| 2024-09 | $189.3 | $156.0 | $33.32 | 247,755,046.0 | +1.15% |
| 2024-08 | $175.4 | $133.6 | $41.88 | 340,983,004.0 | +3.56% |
| 2024-07 | $193.5 | $152.1 | $41.36 | 431,377,502.0 | -4.61% |
| 2024-06 | $184.9 | $151.0 | $33.87 | 303,145,672.0 | +15.08% |
| 2024-05 | $160.8 | $133.2 | $27.57 | 264,552,446.0 | +9.98% |
| 2024-04 | $148.4 | $125.8 | $22.65 | 340,734,235.0 | +0.95% |
| 2024-03 | $158.4 | $130.1 | $28.30 | 381,495,828.0 | +5.74% |
| 2024-02 | $135.2 | $112.6 | $22.56 | 263,671,632.0 | +13.91% |
| 2024-01 | $118.8 | $98.80 | $20.05 | 304,701,939.0 | +8.62% |
2.41%
1.87%
자본화:
|
볼륨(24시간):