Stockscreener 앱 받기
401.62
2.29%
9.01
시간 외 거래:
400.11
-1.51
-0.38%
Taiwan Semiconductor Manufacturing Adr 주식 (TSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $403.9 | $395.9 | $7.93 | 10,185,046.0 | +2.29% |
| 2026-05-19 | $398.9 | $385.1 | $13.81 | 14,044,391.0 | -0.84% |
| 2026-05-18 | $406.9 | $391.1 | $15.83 | 12,064,908.0 | -2.08% |
| 2026-05-15 | $409.9 | $398.8 | $11.04 | 11,787,777.0 | -3.20% |
| 2026-05-14 | $422.0 | $402.1 | $19.87 | 18,519,749.0 | +4.48% |
| 2026-05-13 | $404.7 | $391.5 | $13.21 | 13,069,782.0 | +0.63% |
| 2026-05-12 | $402.2 | $386.1 | $16.12 | 18,088,427.0 | -1.79% |
| 2026-05-11 | $407.7 | $398.2 | $9.54 | 14,607,480.0 | -1.73% |
| 2026-05-08 | $417.0 | $400.9 | $16.12 | 18,487,099.0 | -0.60% |
| 2026-05-07 | $420.0 | $408.1 | $11.89 | 13,344,364.0 | -1.28% |
| 2026-05-06 | $419.7 | $400.6 | $19.05 | 17,636,736.0 | +6.36% |
| 2026-05-05 | $406.1 | $392.6 | $13.53 | 14,375,065.0 | -1.79% |
| 2026-05-04 | $407.7 | $395.2 | $12.50 | 10,053,858.0 | +0.99% |
| 2026-05-01 | $404.0 | $392.1 | $11.86 | 9,779,261.0 | +0.41% |
| 2026-04-30 | $398.8 | $385.7 | $13.08 | 12,720,923.0 | +0.57% |
| 2026-04-29 | $395.8 | $388.2 | $7.67 | 10,059,780.0 | +0.38% |
| 2026-04-28 | $397.9 | $384.7 | $13.17 | 14,652,921.0 | -3.12% |
| 2026-04-27 | $414.5 | $400.4 | $14.10 | 16,490,819.0 | +0.63% |
| 2026-04-24 | $409.5 | $393.9 | $15.64 | 21,547,285.0 | +5.17% |
| 2026-04-23 | $388.8 | $375.8 | $12.95 | 12,130,024.0 | -1.23% |
| 2026-04-22 | $387.9 | $370.6 | $17.27 | 16,219,010.0 | +5.26% |
| 2026-04-21 | $370.8 | $365.1 | $5.64 | 9,669,214.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $422.0 | $385.1 | $36.91 | 206,228,989.0 | +1.40% |
| 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% |
1.63%
자본화:
|
볼륨(24시간):