Stockscreener 앱 받기
430.00
3.40%
-15.12
시간 외 거래:
429.06
-0.94
-0.22%
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $440.4 | $428.1 | $12.33 | 14,500,060.0 | -3.40% |
| 2026-10-13 | $445.5 | $437.4 | $8.10 | 8,588,348.0 | +0.17% |
| 2026-10-12 | $454.4 | $444.4 | $10.05 | 8,867,248.0 | -1.98% |
| 2026-10-09 | $464.8 | $449.8 | $15.08 | 9,242,012.0 | -1.02% |
| 2026-10-08 | $471.2 | $452.9 | $18.31 | 13,421,656.0 | -3.01% |
| 2026-10-07 | $475.8 | $471.3 | $4.50 | 7,304,827.0 | -2.09% |
| 2026-10-06 | $486.0 | $481.5 | $4.52 | 8,346,203.0 | -0.72% |
| 2026-10-05 | $487.5 | $476.4 | $11.07 | 10,916,404.0 | +2.75% |
| 2026-10-02 | $474.8 | $464.1 | $10.69 | 9,930,803.0 | +2.96% |
| 2026-10-01 | $460.4 | $453.5 | $6.95 | 8,221,353.0 | +0.66% |
| 2026-09-30 | $461.9 | $454.9 | $6.97 | 8,983,433.0 | -0.16% |
| 2026-09-29 | $459.4 | $447.1 | $12.36 | 9,874,023.0 | +0.90% |
| 2026-09-28 | $455.3 | $443.1 | $12.16 | 7,874,455.0 | +0.50% |
| 2026-09-25 | $455.0 | $449.0 | $6.02 | 7,759,127.0 | -0.12% |
| 2026-09-24 | $452.6 | $440.6 | $11.96 | 7,691,211.0 | +1.03% |
| 2026-09-23 | $450.9 | $442.9 | $8.01 | 10,181,332.0 | -1.20% |
| 2026-09-22 | $452.9 | $441.2 | $11.68 | 11,255,994.0 | +1.54% |
| 2026-09-21 | $445.7 | $437.1 | $8.66 | 9,903,997.0 | +2.41% |
| 2026-09-18 | $434.8 | $429.0 | $5.84 | 12,873,241.0 | +1.02% |
| 2026-09-17 | $430.5 | $423.4 | $7.14 | 12,426,056.0 | +3.00% |
| 2026-09-16 | $419.9 | $413.9 | $5.97 | 10,399,355.0 | +0.96% |
| 2026-09-15 | $421.9 | $412.6 | $9.39 | 9,441,511.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $487.5 | $428.1 | $59.41 | 99,338,914.0 | -5.74% |
| 2026-09 | $461.9 | $407.8 | $54.06 | 206,517,974.0 | +9.84% |
| 2026-08 | $436.0 | $398.2 | $37.84 | 209,441,745.0 | +2.73% |
| 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% |
3.10%
자본화:
|
볼륨(24시간):