גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טייוואן סמיקונדקטור

Taiwan Semiconductor

מניה TSM ניו-יורק USD

שער

236.51

שינוי

-0.19%

שינוי ב USD

-0.44

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	235.48	235.48	235.48	235.48	0.00
16:50	235.315	235.315	235.315	235.315	776,898.00
17:00	235.945	235.945	235.945	235.945	522,988.00
17:10	235.96	235.96	235.96	235.96	316,417.00
17:20	235.59	235.59	235.59	235.59	362,339.00
17:30	236.13	236.13	236.13	236.13	247,611.00
17:40	235.955	235.955	235.955	235.955	499,001.00
17:50	235.81	235.81	235.81	235.81	330,767.00
18:00	236.13	236.13	236.13	236.13	380,289.00
18:10	236.29	236.29	236.29	236.29	321,301.00
18:20	236.065	236.065	236.065	236.065	356,019.00
18:30	235.465	235.465	235.465	235.465	444,000.00
18:40	234.6	234.6	234.6	234.6	293,291.00
18:50	235.2	235.2	235.2	235.2	408,261.00
19:00	235.27	235.27	235.27	235.27	107,610.00
19:10	236.38	236.38	236.38	236.38	361,860.00
19:20	236.9058	236.9058	236.9058	236.9058	207,553.00
19:30	236.275	236.275	236.275	236.275	219,726.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.07.2025 17:00	231.15	230.37	231.15	230.98	23,648,713.00
11.07.2025 17:30	231.195	230.43	230.72	230.5	31,541,676.00
11.07.2025 18:00	230.735	230.23	230.59	230.285	49,895,282.00
11.07.2025 18:30	231.3041	230.32	230.34	230.7245	40,079,296.00
11.07.2025 19:00	231.585	230.62	230.73	231.54	74,124,267.00
11.07.2025 19:30	231.8603	231.45	231.655	231.815	73,293,297.00
11.07.2025 20:00	232.27	231.535	231.81	231.635	82,827,841.00
11.07.2025 20:30	231.63	231.03	231.63	231.36	83,332,577.00
11.07.2025 21:00	231.45	231.04	231.37	231.26	95,007,576.00
11.07.2025 21:30	231.58	230.9	231.32	230.9	97,692,486.00
11.07.2025 22:00	230.825	230.32	230.825	230.41	76,818,409.00
11.07.2025 22:30	230.61	230.075	230.3935	230.31	86,747,339.00
14.07.2025 16:30	228.525	226.525	228.525	226.98	20,258,523.00
14.07.2025 17:00	228.745	226.91	226.91	228.085	35,435,053.00
14.07.2025 17:30	228.84	227.445	227.955	228.84	43,242,656.00
14.07.2025 18:00	229.24	228.42	228.725	228.66	55,269,139.00
14.07.2025 18:30	229.205	228.49	228.68	228.935	68,180,301.00
14.07.2025 19:00	229.19	228.535	228.84	228.57	67,625,226.00
14.07.2025 19:30	229.28	228.38	228.59	229.28	77,322,536.00
14.07.2025 20:00	229.6401	229.225	229.285	229.525	86,550,439.00
14.07.2025 20:30	229.82	228.855	229.6	228.855	91,848,189.00
14.07.2025 21:00	229.09	228.7175	228.88	229.02	119,632,595.00
14.07.2025 21:30	229.34	228.71	228.89	229.11	127,752,987.00
14.07.2025 22:00	229.295	228.83	229.16	229.14	117,167,680.00
14.07.2025 22:30	229.255	228.68	229.03	228.68	96,468,509.00
15.07.2025 16:30	235.97	233.935	234.46	233.935	28,273,861.00
15.07.2025 17:00	235.77	234.02	234.21	235.77	56,554,359.00
15.07.2025 17:30	235.93	235.341	235.82	235.53	47,899,204.00
15.07.2025 18:00	236.85	235.615	235.73	236.85	78,891,990.00
15.07.2025 18:30	237.12	236.425	236.92	236.89	89,676,920.00
15.07.2025 19:00	237.05	236.68	236.95	236.68	120,012,427.00
15.07.2025 19:30	236.82	235.59	236.69	235.75	109,282,580.00
15.07.2025 20:00	236.2953	235.74	235.755	236.02	108,018,441.00
15.07.2025 20:30	236.85	236.1	236.1	236.775	149,755,307.00
15.07.2025 21:00	237.48	236.74	236.81	237.24	162,159,552.00
15.07.2025 21:30	237.62	236.72	237.35	236.72	173,527,220.00
15.07.2025 22:00	237.59	236.705	236.705	237.245	165,453,574.00
15.07.2025 22:30	237.58	236.95	237.295	236.95	166,393,909.00
16.07.2025 16:30	236.79	234.888	236.79	236.19	20,958,174.00
16.07.2025 17:00	236.39	235.465	236.015	235.85	23,737,953.00
16.07.2025 17:30	236.48	235.73	236.025	236.045	45,207,884.00
16.07.2025 18:00	236.45	235.18	236.255	235.91	64,737,048.00
16.07.2025 18:30	236.48	234.25	235.478	236.2568	86,312,404.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
01.04.2025	168.87	165.06	166.39	168.64	9,143,543.00
02.04.2025	171.75	166.35	166.85	170.39	9,109,609.00
03.04.2025	161.80	157.21	160.06	157.38	28,238,360.00
04.04.2025	151.31	144.84	150.89	146.80	35,028,980.00
07.04.2025	153.75	134.25	134.51	146.17	43,495,090.00
08.04.2025	152.61	138.98	151.98	141.37	29,707,870.00
09.04.2025	160.62	137.90	140.20	158.75	42,630,220.00
10.04.2025	156.00	146.91	155.50	151.13	24,413,080.00
11.04.2025	158.01	153.25	156.00	157.08	19,497,510.00
14.04.2025	158.59	154.03	158.30	155.84	17,365,850.00
15.04.2025	158.25	156.05	156.49	157.33	13,558,750.00
16.04.2025	153.54	148.49	150.60	151.67	23,610,670.00
17.04.2025	157.50	151.45	156.05	151.74	26,872,890.00
21.04.2025	150.28	145.84	149.99	147.86	14,272,440.00
22.04.2025	152.60	147.44	148.00	151.40	12,448,790.00
23.04.2025	160.38	156.00	159.37	157.81	17,595,810.00
24.04.2025	164.55	157.39	157.78	164.18	17,557,350.00
25.04.2025	165.91	161.16	163.93	165.28	14,287,980.00
28.04.2025	165.32	160.50	165.00	163.40	11,318,780.00
29.04.2025	166.00	163.50	164.38	164.48	8,804,730.00
30.04.2025	166.92	161.75	163.54	166.69	9,251,152.00
01.05.2025	174.78	170.95	172.80	172.72	22,032,140.00
02.05.2025	180.65	177.14	179.79	179.28	20,637,620.00
05.05.2025	180.08	176.25	179.00	176.40	14,006,200.00
06.05.2025	174.74	170.59	172.60	172.28	13,516,390.00
07.05.2025	175.98	171.37	174.10	174.54	9,513,598.00
08.05.2025	177.45	173.66	175.34	175.22	10,300,190.00
09.05.2025	180.46	176.47	179.80	176.52	10,302,210.00
12.05.2025	189.17	184.61	187.28	186.98	21,475,400.00
13.05.2025	194.28	187.72	187.72	193.99	19,746,770.00
14.05.2025	196.22	193.23	195.28	194.76	12,321,320.00
15.05.2025	194.49	191.63	193.10	194.22	9,798,530.00
16.05.2025	195.08	192.57	194.53	194.22	8,399,366.00
19.05.2025	193.50	188.81	189.00	193.50	10,118,650.00
20.05.2025	193.73	190.81	191.80	193.45	7,040,066.00
21.05.2025	195.27	190.53	193.10	191.76	7,349,855.00
22.05.2025	196.83	191.34	191.34	196.19	11,733,020.00
23.05.2025	192.80	190.03	192.02	191.98	9,058,427.00
27.05.2025	198.31	193.70	194.10	197.68	12,178,030.00
28.05.2025	198.07	195.48	196.09	196.14	17,284,950.00
29.05.2025	199.80	196.08	199.46	197.15	13,968,110.00
30.05.2025	195.91	190.56	195.77	193.32	11,966,010.00
02.06.2025	195.16	192.20	193.04	194.84	7,295,630.00
03.06.2025	198.17	193.64	194.35	197.61	9,531,227.00
04.06.2025	204.03	200.38	201.38	202.40	13,277,430.00
05.06.2025	205.76	202.28	204.88	203.34	11,182,550.00
06.06.2025	206.29	203.23	203.58	205.18	8,480,020.00
09.06.2025	209.27	205.87	206.40	207.00	11,396,950.00
10.06.2025	213.23	209.96	211.60	212.42	13,235,950.00
11.06.2025	217.43	212.95	215.00	214.10	13,296,250.00
12.06.2025	215.88	211.91	212.92	215.43	9,764,036.00
13.06.2025	213.26	209.40	210.11	211.10	10,126,860.00
16.06.2025	217.60	212.73	213.00	215.68	10,892,990.00
17.06.2025	215.94	213.50	213.89	213.90	8,299,892.00
18.06.2025	215.17	212.89	214.70	213.50	6,908,985.00
20.06.2025	215.50	208.15	215.20	209.51	16,895,090.00
23.06.2025	210.59	206.20	206.63	210.32	7,456,290.00
24.06.2025	220.37	213.88	214.39	220.09	14,781,340.00
25.06.2025	223.50	220.80	220.80	222.74	9,126,794.00
26.06.2025	225.22	222.70	224.98	224.01	7,649,617.00
27.06.2025	228.88	224.03	224.30	228.57	12,938,990.00
30.06.2025	228.15	224.80	227.44	226.49	9,220,513.00
01.07.2025	228.60	221.18	227.43	224.68	9,964,016.00
02.07.2025	233.82	224.00	224.48	233.60	11,977,130.00
03.07.2025	237.58	233.27	233.87	234.80	7,777,996.00
07.07.2025	232.55	227.44	231.63	229.17	13,500,400.00
08.07.2025	230.33	227.54	229.78	227.86	8,830,165.00
09.07.2025	233.27	230.24	230.45	231.84	9,442,031.00
10.07.2025	233.05	227.77	232.78	229.76	13,093,950.00
11.07.2025	232.27	229.40	231.00	230.40	8,799,167.00
14.07.2025	229.85	226.31	229.33	228.67	10,649,730.00
15.07.2025	237.71	233.85	234.46	236.95	14,215,530.00

צרו איתנו קשר *5988