197.15
price up icon0.51%   1.01
pre-market  시장 영업 전:  195.75   -1.40   -0.71%
loading

Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $199.8 $196.1 $3.72 13,978,198.0 +0.51%
2025-05-28 $198.1 $195.5 $2.59 17,359,788.0 -0.78%
2025-05-27 $198.3 $193.7 $4.61 12,183,746.0 +2.97%
2025-05-23 $192.8 $190.0 $2.77 9,343,209.0 -2.15%
2025-05-22 $196.8 $191.3 $5.50 11,795,653.0 +2.31%
2025-05-21 $195.3 $190.5 $4.74 7,350,516.0 -0.87%
2025-05-20 $193.7 $190.8 $2.92 7,046,365.0 -0.03%
2025-05-19 $193.5 $188.8 $4.69 10,123,215.0 -0.37%
2025-05-16 $195.1 $192.6 $2.51 8,406,103.0 +0.00%
2025-05-15 $194.5 $191.6 $2.86 9,803,287.0 -0.28%
2025-05-14 $196.2 $193.2 $2.99 12,325,978.0 +0.40%
2025-05-13 $194.3 $187.7 $6.56 19,822,341.0 +3.75%
2025-05-12 $189.2 $184.6 $4.56 22,039,563.0 +5.93%
2025-05-09 $180.5 $176.5 $3.99 11,555,634.0 +0.74%
2025-05-08 $177.4 $173.7 $3.79 10,312,335.0 +0.39%
2025-05-07 $176.0 $171.4 $4.61 9,655,123.0 +1.31%
2025-05-06 $174.7 $170.6 $4.15 13,529,386.0 -2.34%
2025-05-05 $180.1 $176.2 $3.83 14,072,357.0 -1.61%
2025-05-02 $180.7 $177.1 $3.51 20,643,133.0 +3.80%
2025-05-01 $174.8 $170.9 $3.83 22,048,891.0 +3.62%
2025-04-30 $166.9 $161.8 $5.17 9,311,073.0 +1.34%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $199.8 $170.6 $29.21 277,373,019.0 +18.27%
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

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

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%
$139.19
price up icon 3.25%
$241.97
price up icon 1.06%
semiconductors AMD
$113.03
price up icon 0.15%
semiconductors TXN
$184.99
price up icon 0.46%
$148.34
price up icon 0.50%
자본화:     |  볼륨(24시간):