Hot Features
프리미엄
Taiwan Semiconductor Mfg Co Ltd (TSFA)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8 | 2.13723284589 | 177.8 | 183 | 173.4 | 8287 | 177.58591114 | DE |
| 4 | -4.2 | -2.26049515608 | 185.8 | 192 | 172.8 | 12599 | 180.63949518 | DE |
| 12 | 33 | 22.2072678331 | 148.6 | 196.4 | 140.8 | 12362 | 172.71739368 | DE |
| 26 | 39.8 | 28.0677009873 | 141.8 | 196.4 | 116.4 | 16445 | 161.41132747 | DE |
| 52 | 90.1 | 98.4699453552 | 91.5 | 196.4 | 84.4 | 15440 | 142.41835093 | DE |
| 156 | 94.9 | 109.457900807 | 86.7 | 196.4 | 79.5 | 14121 | 135.95971911 | DE |
| 260 | 94.9 | 109.457900807 | 86.7 | 196.4 | 79.5 | 14121 | 135.95971911 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 178.2 | -0.4 | -0.22 | 177.4 | 179.6 | 174.6 | 6325 |
| 1732051620 | 178.6 | 2 | 1.13 | 179 | 180.6 | 177.8 | 9603 |
| 1731965220 | 176.6 | 0.2 | 0.11 | 176.8 | 177.8 | 173.4 | 9071 |
| 1731705960 | 176.4 | -2.2 | -1.23 | 178.4 | 179.6 | 175.2 | 9704 |
| 1731619560 | 178.6 | 1.6 | 0.90 | 177.8 | 182 | 177.6 | 6734 |
| 1731533160 | 177 | -3.4 | -1.88 | 180.4 | 181.8 | 176.6 | 11750 |
| 1731446820 | 180.4 | -2 | -1.10 | 180.4 | 182.4 | 177.8 | 11141 |
| 1731360420 | 182.4 | -5.6 | -2.98 | 189 | 189 | 180 | 24886 |
| 1731101220 | 188 | 1.4 | 0.75 | 190.4 | 192 | 186.2 | 18815 |
| 1731014760 | 186.6 | 6.6 | 3.67 | 180.6 | 187.2 | 180.2 | 12891 |
| 1730928360 | 180 | 1 | 0.56 | 181.4 | 184.8 | 175.6 | 15537 |
| 1730841960 | 179 | 3 | 1.70 | 176.8 | 181.8 | 176.8 | 6209 |
| 1730755560 | 176 | -1.4 | -0.79 | 179.2 | 180.4 | 175.2 | 10523 |
| 1730496360 | 177.4 | 2.6 | 1.49 | 177.4 | 182.4 | 177.4 | 9895 |
| 1730409960 | 174.8 | -4.2 | -2.35 | 178.2 | 178.6 | 172.8 | 17474 |
| 1730323560 | 179 | -1.8 | -1.00 | 180.4 | 181 | 178.2 | 8895 |
| 1730237160 | 180.8 | 0.6 | 0.33 | 180.2 | 184.2 | 180 | 9664 |
| 1730150760 | 180.2 | -8.4 | -4.45 | 187.2 | 187.4 | 179.8 | 29907 |
| 1729888020 | 188.6 | 5.2 | 2.84 | 184.6 | 189.8 | 183.2 | 15133 |
| 1729801560 | 183.4 | -2.8 | -1.50 | 185.8 | 186.6 | 182.4 | 7813 |
| 1729715160 | 186.2 | 2.4 | 1.31 | 183 | 188.6 | 182 | 9464 |
| 1729628760 | 183.8 | -2.2 | -1.18 | 186 | 186 | 182.6 | 8320 |
| 1729542360 | 186 | 1.2 | 0.65 | 185.4 | 187.6 | 183.2 | 19459 |
| 1729283160 | 184.8 | -5 | -2.63 | 186.6 | 190 | 184.6 | 30222 |
| 1729196760 | 189.8 | 17.2 | 9.97 | 178.2 | 196.4 | 177.8 | 77225 |
| 1729110360 | 172.6 | 1 | 0.58 | 173 | 175.6 | 171.8 | 13430 |
| 1729023960 | 171.6 | -5 | -2.83 | 178 | 179 | 169.4 | 23696 |
| 1728937620 | 176.6 | 1.8 | 1.03 | 174.8 | 177.8 | 174.2 | 19043 |
| 1728678360 | 174.8 | 4.8 | 2.82 | 172.2 | 175 | 171.4 | 12939 |
| 1728591960 | 170 | -1 | -0.58 | 171.4 | 171.6 | 168.8 | 9719 |
| 1728505560 | 171 | 1.8 | 1.06 | 169 | 171.8 | 166.8 | 12903 |
| 1728419160 | 169.19999 | 1.6 | 0.95 | 168 | 170 | 165.4 | 8115 |
| 1728332760 | 167.6 | 2.8 | 1.70 | 165.4 | 168.6 | 163.6 | 15823 |
| 1728073560 | 164.8 | 2.4 | 1.48 | 163 | 165.6 | 161.8 | 8179 |
| 1727987220 | 162.4 | 2.8 | 1.75 | 159.19999 | 163.8 | 157.4 | 6942 |
| 1727900820 | 159.6 | 4.6 | 2.97 | 154.8 | 160 | 154.4 | 9787 |
| 1727814420 | 155 | -1.2 | -0.77 | 157.19999 | 158.8 | 154.6 | 6351 |
| 1727728020 | 156.19999 | -3.4 | -2.13 | 159.19999 | 159.19999 | 154.19999 | 9404 |
| 1727468760 | 159.6 | -7.4 | -4.43 | 163.8 | 166.19999 | 159 | 13447 |
| 1727382360 | 167 | 4 | 2.45 | 166 | 169.8 | 164.6 | 12643 |
| 1727295960 | 163 | 0.2 | 0.12 | 162.8 | 164.8 | 161.4 | 5162 |
| 1727209560 | 162.8 | 5.8 | 3.69 | 158.8 | 163.19999 | 158.6 | 11807 |
| 1727123160 | 157 | 0 | 0.00 | 156.6 | 157.6 | 156.19999 | 5701 |
| 1726864020 | 157 | -0.6 | -0.38 | 157.19999 | 157.6 | 155.6 | 5101 |
| 1726777560 | 157.6 | 6.8 | 4.51 | 153.19999 | 159.4 | 153.19999 | 7514 |
| 1726691220 | 150.8 | -0.2 | -0.13 | 151 | 153.19999 | 150.19999 | 7365 |
| 1726604760 | 151 | -1 | -0.66 | 151.19999 | 153.19999 | 149.6 | 4706 |
| 1726518420 | 152 | -4 | -2.56 | 155.4 | 156 | 150.19999 | 5050 |
| 1726259160 | 156 | 1.2 | 0.78 | 154.6 | 157.4 | 154.19999 | 5941 |
| 1726172760 | 154.8 | 0.6 | 0.39 | 155 | 156.19999 | 153.19999 | 14221 |
| 1726086360 | 154.19999 | 7.6 | 5.18 | 146 | 154.19999 | 146 | 10169 |
| 1725999960 | 146.6 | -0.8 | -0.54 | 145.8 | 147.4 | 143.4 | 4932 |
| 1725913620 | 147.4 | 5.6 | 3.95 | 143.6 | 147.4 | 143.4 | 9636 |
| 1725654360 | 141.8 | -5.6 | -3.80 | 147.8 | 148.8 | 140.8 | 10832 |
| 1725567960 | 147.4 | 2.4 | 1.66 | 145.8 | 148.4 | 144 | 7190 |
| 1725481560 | 145 | -0.4 | -0.28 | 142.4 | 147.6 | 142.19999 | 7113 |
| 1725395160 | 145.4 | -10.6 | -6.79 | 155.19999 | 155.19999 | 144.6 | 12630 |
| 1725308760 | 156 | 1 | 0.65 | 154.6 | 156 | 154 | 9760 |
| 1725049560 | 155 | 1.8 | 1.17 | 153 | 155.19999 | 152.19999 | 6788 |
| 1724963160 | 153.19999 | 0.6 | 0.39 | 148.6 | 156.6 | 148.19999 | 11048 |
| 1724876760 | 152.6 | 0.6 | 0.39 | 153.19999 | 155 | 149.6 | 8236 |
| 1724790420 | 152 | 0.8 | 0.53 | 150.6 | 152.6 | 148 | 11016 |
| 1724704020 | 151.19999 | -1 | -0.66 | 152.4 | 153.4 | 150.4 | 7852 |
| 1724444820 | 152.19999 | 2.2 | 1.47 | 151.6 | 155.19999 | 151.6 | 7276 |
| 1724358420 | 150 | -3.6 | -2.34 | 153 | 155.6 | 149.8 | 9464 |
| 1724271960 | 153.6 | -1 | -0.65 | 154.4 | 155.4 | 152.4 | 9992 |
