Stockscreener 앱 받기
348.85
5.48%
18.12
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $349.7 | $336.6 | $13.07 | 16,981,469.0 | +5.48% |
| 2026-02-05 | $334.6 | $319.6 | $14.92 | 14,679,730.0 | +1.53% |
| 2026-02-04 | $338.8 | $319.1 | $19.73 | 18,076,412.0 | -2.98% |
| 2026-02-03 | $347.0 | $330.0 | $17.03 | 12,486,237.0 | -1.64% |
| 2026-02-02 | $344.2 | $329.1 | $15.10 | 12,421,045.0 | +3.27% |
| 2026-01-30 | $339.9 | $329.1 | $10.80 | 11,961,998.0 | -2.65% |
| 2026-01-29 | $343.7 | $328.2 | $15.54 | 13,797,912.0 | -0.80% |
| 2026-01-28 | $345.5 | $338.7 | $6.84 | 12,079,751.0 | +1.17% |
| 2026-01-27 | $341.2 | $334.6 | $6.69 | 11,242,259.0 | +1.69% |
| 2026-01-26 | $335.1 | $330.2 | $4.87 | 8,544,532.0 | -0.65% |
| 2026-01-23 | $337.1 | $331.4 | $5.78 | 12,863,926.0 | +2.29% |
| 2026-01-22 | $335.1 | $326.9 | $8.15 | 12,718,870.0 | +0.38% |
| 2026-01-21 | $333.6 | $325.7 | $7.96 | 16,709,694.0 | -0.32% |
| 2026-01-20 | $342.1 | $326.9 | $15.25 | 22,584,605.0 | -4.45% |
| 2026-01-16 | $349.9 | $341.5 | $8.39 | 18,067,491.0 | +0.22% |
| 2026-01-15 | $351.3 | $337.9 | $13.41 | 42,052,729.0 | +4.44% |
| 2026-01-14 | $329.9 | $324.8 | $5.04 | 11,082,386.0 | -1.24% |
| 2026-01-13 | $336.4 | $330.8 | $5.64 | 11,402,648.0 | -0.17% |
| 2026-01-12 | $333.6 | $321.1 | $12.49 | 12,651,535.0 | +2.52% |
| 2026-01-09 | $324.8 | $318.3 | $6.52 | 12,163,229.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $349.7 | $319.1 | $30.65 | 91,626,362.0 | +5.53% |
| 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% |
7.22%
1.13%
자본화:
|
볼륨(24시간):