Stockscreener 앱 받기
297.82
0.95%
3.10
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $301.7 | $296.7 | $4.94 | 5,272,324.0 | +1.01% |
| 2025-12-05 | $300.8 | $293.2 | $7.55 | 10,257,936.0 | +0.61% |
| 2025-12-04 | $294.0 | $290.2 | $3.83 | 6,728,969.0 | -0.85% |
| 2025-12-03 | $296.6 | $286.1 | $10.55 | 9,570,928.0 | +1.15% |
| 2025-12-02 | $294.5 | $289.2 | $5.32 | 10,718,849.0 | +1.53% |
| 2025-12-01 | $291.2 | $283.2 | $7.97 | 7,684,620.0 | -1.31% |
| 2025-11-28 | $292.7 | $289.0 | $3.67 | 5,511,664.0 | +0.53% |
| 2025-11-26 | $292.8 | $287.7 | $5.08 | 12,199,683.0 | +1.85% |
| 2025-11-25 | $285.4 | $273.1 | $12.32 | 13,616,296.0 | +0.01% |
| 2025-11-24 | $285.1 | $273.2 | $11.87 | 13,402,793.0 | +3.48% |
| 2025-11-21 | $278.7 | $266.8 | $11.87 | 20,976,667.0 | -0.88% |
| 2025-11-20 | $292.9 | $276.4 | $16.44 | 15,519,658.0 | -1.72% |
| 2025-11-19 | $284.5 | $276.3 | $8.23 | 10,955,959.0 | +1.60% |
| 2025-11-18 | $280.2 | $272.7 | $7.47 | 12,112,935.0 | -1.45% |
| 2025-11-17 | $286.5 | $279.8 | $6.73 | 10,181,690.0 | -0.99% |
| 2025-11-14 | $286.9 | $273.2 | $13.63 | 11,466,202.0 | +0.93% |
| 2025-11-13 | $289.5 | $280.0 | $9.50 | 13,782,361.0 | -2.90% |
| 2025-11-12 | $294.9 | $289.6 | $5.29 | 9,690,852.0 | -0.19% |
| 2025-11-11 | $294.9 | $288.9 | $6.01 | 9,632,961.0 | -1.39% |
| 2025-11-10 | $297.1 | $291.8 | $5.38 | 10,800,038.0 | +3.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $301.7 | $283.2 | $18.47 | 50,233,626.0 | +2.12% |
| 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% |
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $105.5 | $95.25 | $10.27 | 168,670,549.0 | +6.87% |
| 2023-11 | $100.7 | $86.34 | $14.36 | 183,179,798.0 | +12.74% |
| 2023-10 | $94.76 | $84.95 | $9.81 | 203,898,733.0 | -0.68% |
| 2023-09 | $95.05 | $84.02 | $11.03 | 168,277,113.0 | -7.13% |
| 2023-08 | $99.19 | $89.56 | $9.63 | 176,348,847.0 | -5.63% |
| 2023-07 | $107.3 | $96.33 | $10.96 | 194,457,050.0 | -1.75% |
| 2023-06 | $110.7 | $94.25 | $16.44 | 243,919,780.0 | +2.36% |
| 2023-05 | $105.2 | $82.44 | $22.80 | 285,700,250.0 | +16.95% |
| 2023-04 | $93.60 | $81.21 | $12.39 | 190,868,533.0 | -9.37% |
| 2023-03 | $95.82 | $85.44 | $10.38 | 237,425,923.0 | +6.83% |
| 2023-02 | $98.99 | $86.66 | $12.33 | 260,134,335.0 | -6.10% |
| 2023-01 | $106.4 | $73.77 | $32.66 | 320,646,879.0 | +24.49% |
2.77%
3.46%
자본화:
|
볼륨(24시간):