Stockscreener 앱 받기
175.22
0.39%
0.68
시장 영업 전:
179.43
4.21
+2.40%
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | $166.0 | $163.5 | $2.50 | 8,818,334.0 | +0.66% |
| 2025-04-28 | $165.3 | $160.5 | $4.82 | 11,344,828.0 | -1.03% |
| 2025-04-25 | $165.9 | $161.2 | $4.75 | 14,375,460.0 | +0.56% |
| 2025-04-24 | $164.6 | $157.4 | $7.16 | 17,568,108.0 | +4.04% |
| 2025-04-23 | $160.4 | $156.0 | $4.38 | 17,733,700.0 | +4.23% |
| 2025-04-22 | $152.6 | $147.4 | $5.16 | 12,460,806.0 | +2.39% |
| 2025-04-21 | $150.3 | $145.8 | $4.44 | 14,287,672.0 | -2.56% |
| 2025-04-17 | $157.5 | $151.4 | $6.05 | 27,000,023.0 | +0.05% |
| 2025-04-16 | $153.5 | $148.5 | $5.05 | 23,647,511.0 | -3.60% |
| 2025-04-15 | $158.2 | $156.1 | $2.20 | 13,572,804.0 | +0.96% |
| 2025-04-14 | $158.6 | $154.0 | $4.56 | 17,422,936.0 | -0.79% |
| 2025-04-11 | $158.0 | $153.2 | $4.76 | 19,581,726.0 | +3.94% |
| 2025-04-10 | $156.0 | $146.9 | $9.09 | 24,421,942.0 | -4.80% |
| 2025-04-09 | $160.6 | $137.9 | $22.72 | 45,388,091.0 | +12.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $180.7 | $170.6 | $10.06 | 100,573,560.0 | +5.12% |
| 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% |
1.45%
6.18%
자본화:
|
볼륨(24시간):