גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טייוואן סמיקונדקטור > גרפים

עדכון אחרון 21:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טייוואן סמיקונדקטור

Taiwan Semiconductor

מניה TSM ניו-יורק USD

שער

167.30

שינוי

+0.78%

שינוי ב USD

1.30

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	165.65	165.65	165.65	165.65	0.00
16:50	166.83	166.83	166.83	166.83	392,555.00
17:00	166.995	166.995	166.995	166.995	277,092.00
17:10	166.54	166.54	166.54	166.54	243,450.00
17:20	165.395	165.395	165.395	165.395	280,129.00
17:30	166.115	166.115	166.115	166.115	179,287.00
17:40	166.47	166.47	166.47	166.47	209,386.00
17:50	167.065	167.065	167.065	167.065	184,157.00
18:00	167.47	167.47	167.47	167.47	190,056.00
18:10	167.745	167.745	167.745	167.745	242,634.00
18:20	168.43	168.43	168.43	168.43	209,762.00
18:30	168.636	168.636	168.636	168.636	273,289.00
18:40	167.86	167.86	167.86	167.86	195,153.00
18:50	168.4004	168.4004	168.4004	168.4004	178,023.00
19:00	168.465	168.465	168.465	168.465	124,372.00
19:10	168.45	168.45	168.45	168.45	142,808.00
19:20	168.45	168.45	168.45	168.45	79,385.00
19:30	168.23	168.23	168.23	168.23	185,902.00
19:40	167.865	167.865	167.865	167.865	177,345.00
19:50	167.54	167.54	167.54	167.54	203,102.00
20:00	168.21	168.21	168.21	168.21	121,694.00
20:10	168.1301	168.1301	168.1301	168.1301	178,637.00
20:20	168.455	168.455	168.455	168.455	94,408.00
20:30	168.425	168.425	168.425	168.425	151,348.00
20:40	168.62	168.62	168.62	168.62	238,621.00
20:50	168.455	168.455	168.455	168.455	181,387.00
21:00	168	168	168	168	165,800.00
21:10	167.32	167.32	167.32	167.32	226,344.00
21:20	167.09	167.09	167.09	167.09	120,191.00
21:30	166.814	166.814	166.814	166.814	254,378.00
21:40	167.05	167.05	167.05	167.05	136,056.00
21:50	167.39	167.39	167.39	167.39	178,080.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2025 17:00	168.125	165.76	167.58	165.76	18,668,858.00
28.03.2025 17:30	166.325	165.45	165.9	165.65	28,890,762.00
28.03.2025 18:00	165.77	164.93	165.77	165.41	41,505,509.00
28.03.2025 18:30	165.68	165.07	165.66	165.08	43,310,149.00
28.03.2025 19:00	165.395	164.61	165.2	164.73	59,686,973.00
28.03.2025 19:30	164.964	164.46	164.75	164.46	74,191,374.00
28.03.2025 20:00	164.91	164.07	164.37	164.16	88,518,360.00
28.03.2025 20:30	164.58	164.205	164.28	164.4525	78,440,421.00
28.03.2025 21:00	165.445	164.585	164.585	165.11	110,850,577.00
28.03.2025 21:30	165.77	165.0902	165.0902	165.76	114,434,562.00
28.03.2025 22:00	166.2	165.56	165.8116	165.58	134,588,160.00
28.03.2025 22:30	166.105	164.95	165.64	166.105	111,416,696.00
31.03.2025 16:30	161.6975	160	160.36	161.2	17,768,727.00
31.03.2025 17:00	163.39	161.57	161.57	161.905	41,198,879.00
31.03.2025 17:30	163.35	162.34	162.34	162.89	47,665,029.00
31.03.2025 18:00	163.695	162.67	163.695	163.585	63,706,560.00
31.03.2025 18:30	164.78	163.555	163.57	163.6501	98,119,394.00
31.03.2025 19:00	164.64	163.76	163.76	164.58	127,702,407.00
31.03.2025 19:30	164.93	163.96	164.66	163.96	126,378,560.00
31.03.2025 20:00	164.99	164	164.03	164.42	136,978,524.00
31.03.2025 20:30	164.755	164.12	164.415	164.685	135,975,441.00
31.03.2025 21:00	165.41	164.7884	164.84	165.24	158,658,272.00
31.03.2025 21:30	165.73	165.01	165.2	165.01	169,615,584.00
31.03.2025 22:00	165.78	164.9701	165.155	165.11	175,711,420.00
31.03.2025 22:30	166.06	164.99	165.02	165.905	124,303,433.00
01.04.2025 16:30	167.235	165.57	166.225	167.04	5,537,057.00
01.04.2025 17:00	166.805	165.2	166.68	166.07	14,534,726.00
01.04.2025 17:30	167.5347	166.42	166.42	167.5347	18,138,274.00
01.04.2025 18:00	168.815	167.38	167.38	168.29	24,171,552.00
01.04.2025 18:30	168.59	167.83	168.25	168.555	37,792,550.00
01.04.2025 19:00	168.83	167.97	168.467	168	54,763,025.00
01.04.2025 19:30	168.44	167.42	167.95	168.22	60,479,980.00
01.04.2025 20:00	168.5	168.065	168.295	168.48	57,699,631.00
01.04.2025 20:30	168.8	167.91	168.63	167.91	48,660,891.00
01.04.2025 21:00	167.93	166.52	167.93	166.8	64,272,714.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.04.2024	141.04	139.35	140.38	140.22	9,811,589.00
03.04.2024	142.93	138.39	138.58	142.00	9,562,458.00
04.04.2024	146.75	139.43	144.00	139.66	15,510,080.00
05.04.2024	142.00	138.92	140.00	141.36	8,238,994.00
08.04.2024	146.00	142.76	145.24	142.79	16,242,510.00
09.04.2024	148.17	142.95	146.26	145.40	18,411,070.00
10.04.2024	148.43	145.26	146.63	146.22	18,765,260.00
11.04.2024	147.56	144.13	147.20	147.20	11,755,880.00
12.04.2024	146.51	142.15	145.00	142.52	11,925,180.00
15.04.2024	145.48	139.88	145.02	140.14	13,294,540.00
16.04.2024	140.54	137.06	137.89	139.80	14,046,410.00
17.04.2024	142.57	137.36	141.13	139.03	18,657,190.00
18.04.2024	135.13	130.30	132.89	132.27	38,961,550.00
19.04.2024	131.55	126.64	129.37	127.70	28,039,760.00
22.04.2024	130.66	125.78	126.75	129.75	18,418,810.00
23.04.2024	133.71	130.66	131.36	133.53	12,374,560.00
24.04.2024	136.29	131.54	136.09	132.97	15,385,800.00
25.04.2024	137.84	128.86	130.00	136.58	17,933,040.00
26.04.2024	138.74	135.95	136.81	138.30	9,378,071.00
29.04.2024	138.65	135.91	138.00	138.50	10,003,560.00
30.04.2024	139.70	137.26	137.94	137.34	10,887,700.00
01.05.2024	139.43	133.21	137.42	134.94	12,445,060.00
02.05.2024	136.74	133.22	135.60	136.23	9,197,555.00
03.05.2024	142.11	138.76	138.90	141.56	13,231,620.00
06.05.2024	142.83	139.81	140.47	142.83	8,585,153.00
07.05.2024	142.29	140.51	141.87	141.11	8,670,886.00
08.05.2024	144.26	140.80	141.11	143.60	10,183,750.00
09.05.2024	143.35	141.13	142.94	142.79	7,860,997.00
10.05.2024	150.49	146.93	147.22	149.26	23,600,620.00
13.05.2024	148.44	146.30	148.02	146.41	8,224,658.00
14.05.2024	152.01	146.25	146.49	151.95	12,281,920.00
15.05.2024	156.00	152.73	153.36	155.58	13,850,670.00
16.05.2024	155.05	152.21	154.10	152.23	13,314,290.00
17.05.2024	154.00	150.84	154.00	151.68	7,682,954.00
20.05.2024	154.24	150.82	151.67	153.55	9,195,332.00
21.05.2024	153.99	151.95	152.30	153.67	7,876,394.00
22.05.2024	157.23	154.54	155.88	156.15	12,957,160.00
23.05.2024	160.78	155.87	159.18	157.09	20,837,870.00
24.05.2024	160.66	156.71	157.20	160.00	11,879,180.00
28.05.2024	160.38	157.60	159.68	159.41	13,934,900.00
29.05.2024	156.88	153.21	156.75	154.34	15,731,470.00
30.05.2024	154.05	151.89	153.59	152.96	9,653,278.00
31.05.2024	152.50	147.81	151.48	151.04	13,757,130.00
03.06.2024	157.15	152.46	155.12	154.95	12,901,660.00
04.06.2024	153.79	150.99	153.40	152.47	9,944,194.00
05.06.2024	163.73	157.95	158.59	162.92	23,129,110.00
06.06.2024	164.70	160.36	164.52	162.07	14,720,700.00
07.06.2024	166.12	161.96	163.57	164.39	13,999,140.00
10.06.2024	169.84	162.42	164.00	168.16	12,400,620.00
11.06.2024	168.40	163.79	168.18	165.71	11,472,970.00
12.06.2024	176.06	171.54	173.36	172.98	20,209,540.00
13.06.2024	174.07	170.51	172.95	172.91	15,548,530.00
14.06.2024	173.64	170.36	172.00	172.51	9,175,885.00
17.06.2024	178.67	173.48	177.84	177.24	18,529,930.00
18.06.2024	184.86	178.99	180.02	179.69	27,057,780.00
20.06.2024	183.17	173.50	182.58	175.38	28,274,110.00
21.06.2024	177.48	172.21	172.71	173.96	20,180,440.00
24.06.2024	171.42	167.12	170.43	167.81	19,352,720.00
25.06.2024	172.64	169.01	169.95	172.60	13,350,470.00
26.06.2024	173.69	170.20	172.12	172.07	11,679,000.00
27.06.2024	175.48	171.15	173.79	171.63	10,436,020.00
28.06.2024	176.82	172.81	172.81	173.81	11,089,620.00
01.07.2024	175.30	170.45	174.24	172.33	10,648,180.00
02.07.2024	176.71	171.03	171.13	175.70	10,557,190.00
03.07.2024	182.49	177.88	177.99	182.49	11,804,060.00
05.07.2024	185.08	182.30	184.14	183.99	11,310,530.00
08.07.2024	192.80	185.13	190.00	186.63	22,327,990.00
09.07.2024	188.44	182.50	188.09	184.52	19,572,550.00
10.07.2024	191.42	186.70	188.28	191.05	18,814,140.00
11.07.2024	193.47	183.01	193.09	184.50	20,983,270.00
12.07.2024	190.38	182.75	183.07	187.34	18,021,800.00
15.07.2024	190.06	184.08	188.68	185.22	14,653,590.00
16.07.2024	189.59	185.02	188.27	186.04	15,640,500.00
17.07.2024	176.58	170.51	175.21	171.20	43,014,000.00
18.07.2024	178.69	164.51	175.50	171.87	50,825,210.00
19.07.2024	170.52	165.22	169.17	165.77	21,801,470.00
22.07.2024	-99.99	-99.99	166.61	167.50	0.00
23.07.2024	171.54	167.97	169.42	169.82	10,926,050.00
24.07.2024	165.45	159.59	165.09	159.80	18,932,420.00
25.07.2024	163.40	152.11	158.16	160.28	25,469,120.00
26.07.2024	164.59	159.19	164.30	161.94	13,011,410.00
29.07.2024	163.23	158.63	162.68	160.01	11,754,180.00
30.07.2024	161.15	152.55	160.44	154.54	20,834,140.00
31.07.2024	166.65	162.07	163.77	165.80	19,317,780.00
01.08.2024	167.66	156.84	163.48	158.18	20,520,930.00
02.08.2024	153.86	146.89	151.25	149.86	30,760,900.00
05.08.2024	150.00	133.57	133.86	147.95	30,984,800.00
06.08.2024	157.71	147.72	150.44	155.39	24,316,880.00
07.08.2024	162.65	154.52	161.55	155.04	21,700,360.00
08.08.2024	164.75	155.54	159.27	164.55	17,055,740.00
09.08.2024	167.80	163.24	166.32	167.12	19,946,030.00
12.08.2024	169.53	165.54	166.00	167.63	13,728,780.00
13.08.2024	172.45	166.34	168.00	172.34	14,681,690.00
14.08.2024	172.51	167.19	171.88	169.96	11,284,860.00
15.08.2024	175.44	170.82	172.43	173.96	15,353,480.00
16.08.2024	175.00	172.25	173.39	174.54	10,680,940.00
19.08.2024	175.45	171.10	174.76	175.45	11,051,150.00
20.08.2024	175.40	169.85	175.40	172.04	13,514,710.00
21.08.2024	173.08	169.91	170.36	171.44	9,279,627.00
22.08.2024	173.28	166.06	172.00	166.44	13,505,200.00
23.08.2024	173.29	167.91	169.00	171.28	12,161,740.00
26.08.2024	171.05	167.82	170.38	169.07	9,559,902.00
27.08.2024	170.58	165.04	166.42	170.55	9,169,499.00
28.08.2024	172.46	166.20	171.32	169.20	10,132,320.00
29.08.2024	175.42	167.51	168.65	169.15	12,982,160.00
30.08.2024	172.23	168.75	170.05	171.70	9,108,248.00
03.09.2024	168.68	159.80	168.00	160.49	18,393,260.00
04.09.2024	163.88	158.95	159.30	160.87	11,269,590.00
05.09.2024	164.59	161.05	161.54	163.70	9,003,104.00
06.09.2024	165.41	156.01	164.89	156.82	14,638,110.00
09.09.2024	163.10	160.25	160.76	162.78	10,306,360.00
10.09.2024	162.89	157.69	162.89	162.43	11,882,230.00
11.09.2024	170.38	161.42	163.80	170.23	14,918,190.00
12.09.2024	172.15	169.00	170.60	171.43	13,385,900.00
13.09.2024	174.76	171.45	172.24	172.50	8,771,590.00
16.09.2024	170.56	166.77	169.91	169.08	11,550,580.00
17.09.2024	170.24	166.35	169.35	167.35	8,557,021.00
18.09.2024	171.60	167.00	168.46	167.28	8,658,154.00
19.09.2024	177.78	172.63	174.38	176.22	15,826,320.00
20.09.2024	176.02	173.65	174.87	174.08	18,411,300.00
23.09.2024	175.40	173.70	174.84	174.76	5,713,254.00
24.09.2024	182.78	177.05	179.50	181.97	14,236,020.00
25.09.2024	183.82	181.21	181.52	182.35	8,157,921.00
26.09.2024	189.33	183.80	188.49	186.83	15,063,380.00
27.09.2024	185.94	177.40	185.84	177.97	17,426,320.00
30.09.2024	176.82	171.93	174.27	173.67	13,072,880.00
01.10.2024	175.99	170.78	175.31	172.07	11,042,770.00
02.10.2024	176.97	170.79	172.96	175.80	10,669,390.00
03.10.2024	180.79	175.12	175.80	179.48	12,529,390.00
04.10.2024	181.23	177.55	179.70	181.16	9,675,976.00
07.10.2024	185.00	180.93	181.60	184.51	12,006,900.00
08.10.2024	186.54	182.03	184.96	186.05	10,100,120.00
09.10.2024	188.00	182.26	187.80	187.14	11,563,150.00
10.10.2024	187.08	184.40	185.86	185.78	6,417,055.00
11.10.2024	191.49	188.01	188.17	190.81	12,114,400.00
14.10.2024	194.25	190.50	190.61	192.21	11,666,880.00
15.10.2024	193.62	184.25	192.96	187.13	20,792,270.00
16.10.2024	190.01	186.66	189.78	187.48	17,440,550.00
17.10.2024	212.60	201.97	203.35	205.84	61,857,330.00
18.10.2024	205.95	200.76	205.95	200.78	20,950,220.00
21.10.2024	203.44	199.66	200.81	201.95	14,736,450.00
22.10.2024	200.17	197.11	199.07	198.48	11,030,170.00
23.10.2024	203.13	196.23	196.68	200.86	16,409,800.00
24.10.2024	200.50	197.41	198.96	197.93	9,874,576.00
25.10.2024	205.20	200.00	200.25	203.44	13,376,690.00
28.10.2024	199.74	194.52	199.26	194.68	20,075,970.00
29.10.2024	198.79	193.60	194.39	196.94	13,743,960.00
30.10.2024	195.45	192.61	194.38	194.48	9,969,050.00
31.10.2024	192.86	187.66	192.86	190.54	13,037,010.00
04.11.2024	194.36	190.60	193.70	191.56	10,768,820.00
05.11.2024	198.34	193.49	193.58	195.76	9,726,594.00
06.11.2024	194.26	188.50	192.04	193.22	18,914,080.00
07.11.2024	202.01	196.25	196.31	201.19	14,534,630.00
11.11.2024	198.20	191.49	197.96	194.05	16,161,980.00
12.11.2024	194.00	189.72	193.83	191.77	11,696,750.00
13.11.2024	192.48	186.50	192.44	186.66	13,777,570.00
14.11.2024	192.66	187.54	188.40	188.50	11,256,120.00
15.11.2024	188.80	184.81	188.18	186.01	9,384,091.00
18.11.2024	188.00	183.49	184.35	187.48	9,657,989.00
19.11.2024	190.02	188.02	189.13	189.80	8,965,907.00
20.11.2024	188.85	184.06	188.85	188.36	10,436,050.00
21.11.2024	192.30	186.74	189.41	191.24	17,993,360.00
22.11.2024	193.00	189.43	192.95	190.08	8,389,666.00
25.11.2024	188.25	183.71	188.09	185.08	14,082,690.00
26.11.2024	185.90	182.33	185.40	183.84	10,003,680.00
27.11.2024	182.45	178.05	182.00	181.19	9,872,595.00
29.11.2024	186.95	181.18	181.51	184.66	8,044,251.00
02.12.2024	195.29	188.94	189.34	194.40	15,442,190.00
03.12.2024	199.00	192.60	193.50	198.89	10,753,150.00
04.12.2024	202.60	198.27	199.85	200.69	12,583,250.00
05.12.2024	205.63	200.75	201.25	204.30	11,480,660.00
06.12.2024	203.19	199.93	202.00	203.02	9,482,905.00
09.12.2024	203.13	198.98	200.93	199.17	9,665,956.00
10.12.2024	199.91	190.37	199.10	191.94	14,636,460.00
11.12.2024	196.00	193.26	194.67	194.60	8,580,341.00
12.12.2024	195.42	191.29	194.63	191.46	7,597,911.00
13.12.2024	202.54	197.27	198.51	200.99	19,241,930.00
16.12.2024	205.50	200.87	203.20	202.22	14,571,460.00
17.12.2024	202.40	197.47	201.00	200.66	10,494,200.00
18.12.2024	205.24	193.96	203.00	195.56	14,640,070.00
19.12.2024	198.57	193.95	198.40	194.64	10,002,630.00
20.12.2024	198.08	191.98	192.60	197.21	15,622,650.00
23.12.2024	208.05	200.90	201.00	207.36	16,512,530.00
24.12.2024	207.20	204.55	205.92	206.33	7,633,374.00
26.12.2024	208.16	202.89	205.50	203.06	7,569,553.00
27.12.2024	204.50	199.05	204.50	201.63	10,014,800.00
30.12.2024	201.97	198.48	199.84	200.39	10,957,330.00
31.12.2024	201.78	197.36	200.79	197.49	6,308,810.00
06.01.2025	222.20	215.69	218.77	220.01	24,168,450.00
07.01.2025	221.48	211.32	221.24	211.42	16,871,280.00
08.01.2025	210.30	205.92	209.97	207.12	13,070,070.00
10.01.2025	209.98	203.23	207.60	208.37	17,154,250.00
13.01.2025	203.59	200.05	200.52	201.36	16,161,710.00
14.01.2025	206.26	198.50	205.18	201.45	14,131,510.00
15.01.2025	209.04	199.35	202.49	206.80	17,853,680.00
16.01.2025	221.95	213.17	218.89	214.79	37,902,280.00
17.01.2025	215.68	211.06	215.17	211.50	21,302,120.00
21.01.2025	220.15	212.05	214.46	218.70	18,885,400.00
22.01.2025	225.43	219.31	221.95	223.20	17,255,400.00
23.01.2025	224.70	219.41	220.10	224.62	8,932,595.00
24.01.2025	226.40	220.96	226.22	221.88	13,150,300.00
27.01.2025	207.00	187.66	197.04	192.31	66,020,570.00
28.01.2025	202.84	192.46	195.65	202.40	31,680,730.00
29.01.2025	206.45	199.75	204.49	202.33	14,869,360.00
30.01.2025	209.62	205.42	206.57	208.15	13,458,050.00
31.01.2025	215.00	208.20	209.93	209.32	15,241,750.00
03.02.2025	202.10	197.98	199.63	201.85	7,457,047.00
04.02.2025	205.75	202.08	204.07	204.05	12,272,020.00
05.02.2025	210.48	203.83	206.00	209.08	7,541,357.00
06.02.2025	211.18	207.00	210.05	210.50	8,446,136.00
07.02.2025	213.18	205.72	213.01	206.12	11,305,640.00
10.02.2025	209.98	206.53	208.00	207.95	9,251,230.00
11.02.2025	209.84	201.00	205.13	208.74	9,170,230.00
12.02.2025	207.07	203.01	204.90	206.38	7,345,322.00
13.02.2025	202.30	199.23	201.88	201.00	12,183,110.00
14.02.2025	206.25	197.46	199.98	203.90	22,877,890.00
18.02.2025	205.85	200.52	204.76	202.74	14,955,730.00
19.02.2025	202.60	200.02	202.01	200.95	10,864,170.00
20.02.2025	200.34	197.61	200.28	200.10	10,581,020.00
21.02.2025	202.69	196.01	201.33	198.24	13,715,440.00
24.02.2025	198.79	191.46	196.88	191.65	13,747,230.00
25.02.2025	193.53	187.47	190.65	189.33	17,628,490.00
26.02.2025	196.08	191.09	191.09	194.62	13,621,430.00
27.02.2025	194.77	181.13	194.69	181.31	23,576,920.00
28.02.2025	182.16	175.52	179.31	180.53	27,861,690.00
03.03.2025	181.57	171.07	181.15	172.97	37,161,330.00
04.03.2025	183.60	174.18	175.06	180.29	28,944,360.00
05.03.2025	184.74	180.72	183.00	184.28	16,957,600.00
06.03.2025	181.55	175.79	178.57	175.85	17,720,460.00
07.03.2025	178.47	171.02	175.79	177.10	17,705,710.00
10.03.2025	174.89	167.91	172.47	170.65	18,199,700.00
11.03.2025	173.33	168.10	170.65	170.97	14,767,290.00
12.03.2025	178.13	174.76	175.60	177.17	14,287,850.00
13.03.2025	173.89	170.50	173.89	171.59	14,338,450.00
14.03.2025	174.37	171.93	172.65	174.09	11,425,200.00
17.03.2025	177.16	173.82	173.95	176.24	9,660,260.00
18.03.2025	174.58	170.43	174.38	173.13	9,967,115.00
19.03.2025	175.73	171.74	173.00	173.83	10,525,360.00
20.03.2025	178.67	174.55	174.85	177.47	12,191,000.00
21.03.2025	177.20	173.79	174.91	176.73	9,972,805.00
24.03.2025	182.93	179.68	179.99	181.16	11,426,140.00
25.03.2025	182.51	179.80	182.47	180.90	8,690,290.00
26.03.2025	179.55	171.47	179.23	173.50	14,606,890.00
27.03.2025	171.61	167.55	171.39	168.24	17,540,630.00
28.03.2025	168.63	164.06	168.04	166.11	14,150,060.00
31.03.2025	166.13	159.73	160.36	166.00	19,369,170.00

צרו איתנו קשר *5988