Stockscreener 앱 받기
210.50
0.93%
1.93
시장 영업 전:
210.66
0.16
+0.08%
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $211.2 | $207.0 | $4.18 | 8,457,562.0 | +0.93% |
| 2025-02-05 | $210.5 | $203.8 | $6.65 | 10,840,155.0 | +2.22% |
| 2025-02-04 | $205.8 | $202.1 | $3.67 | 12,266,518.0 | +2.13% |
| 2025-02-03 | $205.0 | $198.0 | $7.01 | 17,480,485.0 | -4.55% |
| 2025-01-31 | $215.0 | $208.2 | $6.80 | 15,193,937.0 | +0.56% |
| 2025-01-30 | $209.6 | $205.4 | $4.20 | 13,394,928.0 | +2.88% |
| 2025-01-29 | $206.4 | $199.8 | $6.70 | 14,653,032.0 | -0.03% |
| 2025-01-28 | $202.8 | $192.5 | $10.38 | 31,684,325.0 | +5.25% |
| 2025-01-27 | $207.0 | $187.7 | $19.34 | 67,840,545.0 | -13.33% |
| 2025-01-24 | $226.4 | $221.0 | $5.44 | 13,096,906.0 | -1.22% |
| 2025-01-23 | $224.7 | $219.4 | $5.29 | 8,848,807.0 | +0.64% |
| 2025-01-22 | $225.4 | $219.3 | $6.12 | 17,118,024.0 | +2.06% |
| 2025-01-21 | $220.2 | $212.1 | $8.10 | 18,502,492.0 | +3.40% |
| 2025-01-17 | $215.7 | $211.1 | $4.62 | 20,152,896.0 | -1.53% |
| 2025-01-16 | $221.9 | $213.2 | $8.78 | 37,700,296.0 | +3.86% |
| 2025-01-15 | $209.0 | $199.3 | $9.69 | 17,851,266.0 | +2.66% |
| 2025-01-14 | $206.3 | $198.5 | $7.76 | 13,829,578.0 | +0.04% |
| 2025-01-13 | $203.6 | $200.1 | $3.54 | 16,344,736.0 | -3.36% |
| 2025-01-10 | $210.0 | $203.2 | $6.75 | 17,105,674.0 | +0.60% |
| 2025-01-08 | $210.3 | $205.9 | $4.38 | 13,092,134.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $211.2 | $198.0 | $13.20 | 57,502,282.0 | +0.56% |
| 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% |
0.28%
0.93%
자본화:
|
볼륨(24시간):