גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 21:26

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טייוואן סמיקונדקטור

Taiwan Semiconductor

מניה TSM ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	408.82	408.82	408.82	408.82	0.00
16:50	409.02	409.02	409.02	409.02	283,336.00
17:00	405.045	405.045	405.045	405.045	207,378.00
17:10	405.16	405.16	405.16	405.16	170,904.00
17:20	403.6	403.6	403.6	403.6	124,136.00
17:30	404.4	404.4	404.4	404.4	137,650.00
17:40	403.82	403.82	403.82	403.82	134,851.00
17:50	402.13	402.13	402.13	402.13	76,668.00
18:00	400.69	400.69	400.69	400.69	115,957.00
18:10	401.64	401.64	401.64	401.64	136,226.00
18:20	402.875	402.875	402.875	402.875	94,086.00
18:30	405.08	405.08	405.08	405.08	129,579.00
18:40	404.5	404.5	404.5	404.5	113,393.00
18:50	404.09	404.09	404.09	404.09	63,797.00
19:00	404.2513	404.2513	404.2513	404.2513	65,936.00
19:10	405.35	405.35	405.35	405.35	100,523.00
19:20	406.08	406.08	406.08	406.08	157,705.00
19:30	406.02	406.02	406.02	406.02	148,929.00
19:40	406.23	406.23	406.23	406.23	75,270.00
19:50	404.83	404.83	404.83	404.83	124,602.00
20:00	404.2072	404.2072	404.2072	404.2072	79,961.00
20:10	403.525	403.525	403.525	403.525	91,561.00
20:20	402.96	402.96	402.96	402.96	105,817.00
20:30	403.61	403.61	403.61	403.61	79,210.00
20:40	403.88	403.88	403.88	403.88	66,133.00
20:50	403.66	403.66	403.66	403.66	56,840.00
21:00	403.805	403.805	403.805	403.805	54,423.00
21:10	403.46	403.46	403.46	403.46	64,658.00
21:20	403.72	403.72	403.72	403.72	63,461.00
21:30	402.675	402.675	402.675	402.675	62,329.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.07.2026 17:00	415.6797	409.53	409.61	415.6797	90,424,253.00
16.07.2026 17:30	415.7601	411.635	415.185	413.13	148,835,996.00
16.07.2026 18:00	413.52	409.53	413.52	411.45	180,651,791.00
16.07.2026 18:30	412.485	408.48	411.53	408.4992	222,300,741.00
16.07.2026 19:00	408.6356	405.705	408.21	406.72	175,175,287.00
16.07.2026 19:30	407.6599	404.675	406.63	407.6599	236,616,682.00
16.07.2026 20:00	407.17	405.2801	407.0461	406.05	277,037,252.00
16.07.2026 20:30	406.43	403.565	405.995	404.09	300,834,432.00
16.07.2026 21:00	406.525	403.89	403.92	406.12	316,234,864.00
16.07.2026 21:30	405.8286	404.4473	405.8286	405.435	300,485,334.00
16.07.2026 22:00	408.07	405.43	405.6	406.5	223,633,069.00
16.07.2026 22:30	409.895	405.22	406.3	409.89	281,026,233.00
17.07.2026 16:30	394.6131	386.355	392.63	394.6099	50,225,086.00
17.07.2026 17:00	402.245	395.33	395.7	398.85	117,212,023.00
17.07.2026 17:30	402.155	398.12	398.12	398.675	148,644,212.00
17.07.2026 18:00	398.83	394.9	398.83	397.94	133,921,533.00
17.07.2026 18:30	402.41	397	397.515	402.375	207,264,490.00
17.07.2026 19:00	404.27	400.675	403.54	401.78	179,456,390.00
17.07.2026 19:30	403.04	400.39	401.92	401.94	241,192,507.00
17.07.2026 20:00	404.1941	402.02	402.14	403.255	306,684,313.00
17.07.2026 20:30	403.26	399.06	403.26	399.15	341,171,922.00
17.07.2026 21:00	399.53	396.4601	399.37	397.675	274,343,968.00
17.07.2026 21:30	398.49	396.1403	398.29	397	238,298,737.00
17.07.2026 22:00	396.84	394.29	396.83	396.72	281,659,709.00
17.07.2026 22:30	399.35	396.69	399.225	398.235	358,062,533.00
20.07.2026 16:30	409.755	403.8312	406.75	404.4	16,780,088.00
20.07.2026 17:00	405.98	401.5	404.68	404.14	33,070,360.00
20.07.2026 17:30	404.6	400.2595	404.345	400.505	47,482,383.00
20.07.2026 18:00	405.46	400.6918	400.6918	404.225	57,205,167.00
20.07.2026 18:30	404.81	403.61	404.44	404.585	61,840,253.00
20.07.2026 19:00	406.56	404.335	404.67	406.28	63,584,150.00
20.07.2026 19:30	406.85	403.775	406.47	404.15	88,494,167.00
20.07.2026 20:00	404.41	402.825	404.205	403.28	118,913,492.00
20.07.2026 20:30	403.9	403.01	403.36	403.555	119,563,488.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025	242.34	238.71	240.12	238.85	11,817,720.00
22.07.2025	238.00	231.76	237.83	234.60	11,861,620.00
23.07.2025	240.50	236.38	238.52	240.33	9,759,155.00
24.07.2025	241.95	238.03	240.21	241.60	8,943,838.00
25.07.2025	246.24	240.94	241.32	245.60	11,528,980.00
28.07.2025	243.95	241.05	243.00	242.75	11,856,740.00
29.07.2025	243.97	239.82	241.49	241.33	9,391,757.00
30.07.2025	244.57	241.22	242.12	242.91	6,721,396.00
31.07.2025	247.41	239.80	245.98	241.62	13,399,020.00
01.08.2025	237.19	231.84	235.62	235.21	13,510,850.00
04.08.2025	239.00	236.39	237.91	239.00	6,423,080.00
05.08.2025	238.63	230.17	238.32	232.47	11,729,650.00
06.08.2025	232.20	228.82	231.03	231.37	8,742,120.00
07.08.2025	247.84	240.80	244.47	242.62	16,772,030.00
08.08.2025	243.16	238.97	243.16	241.83	10,522,420.00
11.08.2025	245.35	241.54	242.04	242.09	8,244,458.00
12.08.2025	244.77	241.70	243.72	244.29	7,126,753.00
13.08.2025	246.43	239.94	246.43	241.44	7,954,626.00
14.08.2025	241.38	236.82	237.97	241.00	10,765,640.00
15.08.2025	240.80	237.26	240.33	238.88	8,145,964.00
18.08.2025	242.86	239.99	239.99	241.41	6,880,861.00
19.08.2025	240.16	232.67	240.02	232.70	13,817,680.00
20.08.2025	229.03	223.70	228.14	228.60	17,082,360.00
21.08.2025	230.33	226.26	228.15	227.33	7,108,484.00
22.08.2025	234.45	226.17	228.00	232.99	10,248,170.00
25.08.2025	237.27	232.25	234.30	235.59	7,616,358.00
26.08.2025	238.83	235.73	236.37	238.72	9,748,773.00
27.08.2025	239.40	235.44	236.87	239.29	9,332,299.00
28.08.2025	240.66	236.00	236.29	238.27	8,442,623.00
29.08.2025	235.95	230.58	235.84	230.87	15,500,170.00
02.09.2025	229.34	225.63	226.15	228.39	13,938,950.00
03.09.2025	232.45	228.60	231.51	231.39	7,177,936.00
04.09.2025	235.31	230.30	231.35	235.21	6,174,199.00
05.09.2025	244.55	237.90	240.24	243.41	14,021,930.00
08.09.2025	247.88	241.62	241.99	247.19	12,945,000.00
09.09.2025	254.73	246.93	246.93	250.92	13,253,610.00
10.09.2025	264.58	257.75	258.87	260.44	18,640,990.00
11.09.2025	261.64	258.23	260.35	258.91	9,989,235.00
12.09.2025	260.95	258.38	260.85	259.33	8,479,306.00
15.09.2025	262.80	258.75	260.00	261.38	7,027,651.00
16.09.2025	266.44	260.61	265.92	262.06	10,307,610.00
17.09.2025	264.81	259.73	264.34	262.79	10,394,100.00
18.09.2025	270.51	257.99	258.34	268.58	8,796,593.00
19.09.2025	266.56	262.81	266.38	265.63	4,564,793.00
22.09.2025	276.36	265.45	266.54	272.57	8,489,982.00
23.09.2025	286.00	280.00	282.24	282.58	8,698,226.00
24.09.2025	281.20	276.72	280.38	280.75	5,477,479.00
25.09.2025	276.00	270.19	273.43	276.94	5,925,270.00
26.09.2025	275.46	270.64	273.86	273.42	5,465,492.00
29.09.2025	279.87	273.42	276.45	273.44	3,992,868.00
30.09.2025	279.49	273.83	275.64	279.25	4,272,372.00
01.10.2025	290.46	277.17	278.80	288.60	8,319,091.00
02.10.2025	296.72	287.06	296.44	288.13	5,581,765.00
03.10.2025	296.06	290.50	292.86	292.30	5,667,700.00
06.10.2025	307.28	300.00	300.00	302.43	7,139,945.00
07.10.2025	307.10	293.28	306.63	294.10	7,372,325.00
08.10.2025	306.40	294.00	294.71	304.51	6,917,415.00
09.10.2025	302.83	297.42	302.52	299.84	5,536,523.00
10.10.2025	300.20	280.33	299.74	280.77	11,808,440.00
13.10.2025	304.63	292.38	297.99	303.23	10,575,330.00
14.10.2025	301.75	291.34	295.63	295.98	8,762,665.00
15.10.2025	306.37	300.07	306.18	304.85	10,453,620.00
16.10.2025	311.37	296.70	311.00	299.97	13,170,680.00
17.10.2025	303.29	294.92	298.18	295.16	7,995,963.00
20.10.2025	303.65	297.06	300.01	297.82	6,950,423.00
21.10.2025	299.37	293.65	299.00	294.52	5,651,982.00
22.10.2025	295.20	284.40	294.28	288.90	7,597,537.00
23.10.2025	294.09	289.64	289.88	290.74	5,606,505.00
24.10.2025	297.95	294.39	295.57	295.00	4,660,928.00
27.10.2025	300.46	293.71	298.85	298.24	6,739,072.00
28.10.2025	302.13	296.10	298.29	301.52	6,191,384.00
29.10.2025	307.93	302.38	306.01	305.10	7,868,165.00
30.10.2025	307.30	300.82	303.08	303.30	6,975,271.00
31.10.2025	307.67	296.69	305.99	300.43	5,109,118.00
03.11.2025	310.12	302.12	302.78	304.82	6,224,094.00
04.11.2025	301.99	293.51	297.25	294.10	6,518,278.00
05.11.2025	298.22	291.51	292.40	293.95	4,785,505.00
06.11.2025	294.64	287.38	294.10	289.20	5,919,935.00
07.11.2025	287.89	277.13	285.11	286.58	8,387,969.00
10.11.2025	297.13	291.75	294.47	295.29	5,422,273.00
11.11.2025	294.92	288.91	292.06	291.19	4,531,731.00
12.11.2025	294.84	289.59	294.14	290.65	4,244,051.00
13.11.2025	289.50	280.01	289.17	282.17	7,195,760.00
14.11.2025	286.86	273.23	275.96	284.87	5,631,134.00
17.11.2025	286.53	279.80	281.30	282.21	5,400,940.00
18.11.2025	280.19	272.73	277.24	278.01	6,118,793.00
19.11.2025	284.55	276.32	277.11	282.32	6,093,406.00
20.11.2025	292.85	276.41	292.21	277.65	8,076,454.00
21.11.2025	278.69	266.82	272.66	275.11	9,846,405.00
24.11.2025	285.06	273.19	273.44	284.60	6,303,400.00
25.11.2025	285.40	273.08	282.25	284.68	6,757,937.00
26.11.2025	292.80	287.74	289.52	289.98	6,535,214.00
28.11.2025	292.67	289.00	292.65	291.43	2,640,853.00
01.12.2025	291.16	286.46	287.12	287.91	3,946,524.00
02.12.2025	294.50	289.18	292.04	292.16	5,799,350.00
03.12.2025	296.62	286.10	292.33	295.49	5,033,019.00
04.12.2025	294.70	290.20	294.70	292.92	3,465,394.00
05.12.2025	300.77	293.27	296.00	294.68	4,542,105.00
08.12.2025	302.61	296.72	301.20	301.89	9,295,361.00
09.12.2025	304.68	298.50	299.99	303.60	6,624,755.00
10.12.2025	313.98	302.50	305.76	310.14	6,382,881.00
11.12.2025	305.84	299.66	305.32	304.92	5,350,169.00
12.12.2025	304.28	290.98	304.28	292.14	9,072,111.00
15.12.2025	295.79	287.55	295.00	287.71	5,519,386.00
16.12.2025	288.43	283.32	287.26	286.92	4,883,865.00
17.12.2025	289.10	275.08	288.82	276.99	8,968,791.00
18.12.2025	287.16	281.75	284.53	284.78	5,320,398.00
19.12.2025	292.17	286.49	286.49	288.86	5,455,216.00
22.12.2025	295.00	291.21	294.28	293.19	2,934,102.00
23.12.2025	297.91	292.20	293.35	297.03	3,323,936.00
24.12.2025	299.16	296.23	297.90	299.02	1,403,012.00
26.12.2025	303.38	298.52	299.93	302.96	2,717,186.00
29.12.2025	304.32	298.65	301.65	301.02	3,525,360.00
30.12.2025	304.55	299.45	302.14	299.80	2,870,297.00
31.12.2025	307.39	303.43	304.19	303.92	4,523,182.00
02.01.2026	321.59	311.86	311.84	319.68	9,281,567.00
05.01.2026	331.25	321.59	330.01	322.31	8,957,586.00
06.01.2026	333.08	324.59	330.53	327.48	8,197,846.00
07.01.2026	326.28	318.54	324.47	318.77	5,724,112.00
08.01.2026	324.10	316.14	324.10	318.11	5,757,040.00
09.01.2026	324.77	318.25	320.04	323.64	6,144,848.00
12.01.2026	333.55	321.06	322.10	331.79	6,863,828.00
13.01.2026	336.40	330.78	332.87	331.14	6,442,701.00
14.01.2026	329.85	324.85	329.93	327.42	5,466,828.00
15.01.2026	351.33	337.94	342.74	341.74	23,398,800.00
16.01.2026	349.85	341.46	346.66	342.42	10,336,710.00
20.01.2026	342.15	326.90	340.55	327.19	10,452,640.00
21.01.2026	333.64	325.68	333.21	326.11	8,812,864.00
22.01.2026	335.05	326.90	333.42	327.38	6,459,821.00
23.01.2026	337.15	331.37	332.78	334.87	6,198,382.00
26.01.2026	335.09	330.23	332.71	332.75	4,771,637.00
27.01.2026	341.25	334.57	336.02	338.27	6,160,069.00
28.01.2026	345.49	338.67	342.50	342.20	6,725,222.00
29.01.2026	343.74	328.20	339.80	338.86	7,025,159.00
30.01.2026	339.90	329.10	335.42	330.53	5,636,578.00
02.02.2026	344.20	329.10	330.62	341.20	6,052,261.00
03.02.2026	347.05	330.02	344.67	335.88	5,907,234.00
04.02.2026	338.80	319.07	335.83	325.67	9,171,702.00
05.02.2026	334.56	319.65	322.78	330.31	7,529,134.00
06.02.2026	349.70	336.71	337.50	348.81	8,828,415.00
09.02.2026	359.59	347.84	348.85	355.23	7,842,155.00
10.02.2026	364.76	356.41	364.33	361.99	6,856,074.00
11.02.2026	379.58	368.39	370.04	374.14	9,678,349.00
12.02.2026	379.69	322.10	378.98	368.00	9,004,212.00
13.02.2026	371.11	360.77	368.80	366.22	5,607,821.00
17.02.2026	366.20	356.24	361.43	364.23	4,573,589.00
18.02.2026	369.39	360.71	363.59	362.20	3,621,265.00
19.02.2026	362.79	357.44	359.91	360.57	3,107,054.00
20.02.2026	372.20	359.23	359.95	370.61	4,836,954.00
23.02.2026	373.43	366.50	367.06	370.17	4,334,914.00
24.02.2026	389.18	376.06	379.65	385.86	7,193,343.00
25.02.2026	390.20	384.83	390.04	387.68	5,261,786.00
26.02.2026	386.47	369.70	386.18	376.87	7,597,625.00
27.02.2026	376.68	368.62	370.10	374.69	4,727,876.00
02.03.2026	373.10	364.65	364.84	369.25	5,731,077.00
03.03.2026	355.98	344.14	350.04	353.33	8,850,653.00
04.03.2026	361.09	354.55	356.97	357.56	5,238,556.00
05.03.2026	359.47	343.80	354.90	353.96	7,495,581.00
06.03.2026	348.72	336.69	343.90	338.87	6,529,134.00
09.03.2026	349.40	331.92	335.98	348.77	10,165,070.00
10.03.2026	353.50	344.31	348.67	347.08	6,797,247.00
11.03.2026	357.35	350.36	354.35	354.38	5,346,619.00
12.03.2026	346.89	336.38	346.55	336.82	8,411,097.00
13.03.2026	344.51	336.23	343.92	338.34	8,681,834.00
16.03.2026	344.50	339.82	341.28	340.16	5,589,000.00
17.03.2026	346.76	338.40	340.93	345.94	4,755,380.00
18.03.2026	347.95	339.33	345.92	339.75	7,170,724.00
19.03.2026	339.89	325.19	329.17	338.75	6,906,328.00
20.03.2026	337.59	325.91	336.71	329.14	6,290,931.00
23.03.2026	343.41	331.10	331.16	338.40	7,691,414.00
24.03.2026	344.88	334.04	335.65	343.29	4,609,784.00
25.03.2026	350.45	343.50	345.07	347.88	4,904,524.00
26.03.2026	340.85	325.40	340.28	326.18	6,948,911.00
27.03.2026	329.56	322.31	324.83	326.83	7,531,333.00
30.03.2026	329.59	313.80	327.38	316.31	8,042,984.00
31.03.2026	338.35	321.14	322.31	337.96	8,655,616.00
01.04.2026	348.68	339.75	343.90	341.41	7,511,312.00
02.04.2026	342.07	326.84	327.25	338.92	4,446,755.00
06.04.2026	344.18	338.66	340.01	341.78	3,064,477.00
07.04.2026	345.47	335.65	339.64	345.18	3,263,089.00
08.04.2026	374.30	359.23	369.75	365.80	7,781,090.00
09.04.2026	368.17	360.72	363.30	365.48	4,761,089.00
10.04.2026	378.00	369.75	375.59	370.59	6,420,712.00
13.04.2026	371.46	366.05	369.83	369.71	4,492,230.00
14.04.2026	382.16	373.22	378.73	380.03	5,933,028.00
15.04.2026	381.74	372.21	381.37	375.25	7,266,690.00
16.04.2026	370.17	360.55	368.86	363.28	12,618,570.00
17.04.2026	375.58	365.14	373.20	370.53	8,562,011.00
20.04.2026	370.02	364.25	369.41	366.29	5,822,090.00
21.04.2026	370.73	365.11	368.08	367.95	4,882,506.00
22.04.2026	387.88	370.64	371.75	387.47	8,515,565.00
23.04.2026	388.76	375.81	384.25	382.60	6,140,052.00
24.04.2026	409.49	393.87	396.14	402.50	10,708,630.00
27.04.2026	414.48	400.40	412.78	404.94	7,752,734.00
28.04.2026	397.87	384.70	392.50	392.18	7,191,672.00
29.04.2026	395.85	388.18	392.66	393.83	5,061,745.00
30.04.2026	398.75	385.71	397.71	396.06	5,947,208.00
01.05.2026	403.99	392.13	393.70	397.83	4,232,959.00
05.05.2026	406.13	392.60	404.55	394.36	7,371,976.00
06.05.2026	419.70	400.65	401.98	419.42	8,197,477.00
07.05.2026	420.00	408.11	418.09	414.15	6,580,900.00
08.05.2026	416.98	400.90	416.95	411.48	8,516,738.00
11.05.2026	407.73	398.19	406.50	404.27	7,588,191.00
12.05.2026	404.27	386.12	397.61	397.25	8,870,428.00
13.05.2026	404.68	391.47	398.27	399.51	6,177,273.00
14.05.2026	421.97	402.18	403.20	417.52	9,189,700.00
15.05.2026	409.87	401.09	405.12	404.70	5,378,752.00
18.05.2026	406.88	391.10	406.31	396.02	5,835,197.00
19.05.2026	398.88	385.08	389.18	392.57	6,316,299.00
20.05.2026	403.84	395.97	397.37	401.87	4,971,181.00
21.05.2026	411.46	399.51	399.96	407.07	4,279,964.00
22.05.2026	410.66	402.86	409.43	404.33	3,019,578.00
26.05.2026	416.49	410.07	413.12	412.40	4,617,825.00
27.05.2026	430.55	415.38	426.32	422.82	7,270,168.00
28.05.2026	427.60	414.80	422.22	424.86	4,359,515.00
29.05.2026	430.37	417.25	427.07	418.59	5,345,008.00
01.06.2026	449.39	422.63	424.18	436.05	8,795,356.00
02.06.2026	448.38	436.02	440.64	446.69	4,775,099.00
03.06.2026	450.16	434.52	450.00	437.10	4,672,311.00
04.06.2026	448.01	427.30	429.99	444.82	5,253,857.00
05.06.2026	433.90	412.79	429.79	415.20	9,327,709.00
08.06.2026	433.81	422.54	424.40	426.65	5,338,872.00
09.06.2026	438.16	405.60	431.61	427.91	10,862,190.00
10.06.2026	426.32	407.70	413.97	408.91	6,421,061.00
11.06.2026	422.24	408.86	412.98	421.09	6,387,653.00
12.06.2026	426.94	417.21	420.07	423.82	4,661,418.00
15.06.2026	442.56	431.93	438.60	440.87	4,835,795.00
16.06.2026	440.33	425.20	436.35	426.05	4,492,500.00
17.06.2026	442.50	431.64	434.58	432.14	4,197,016.00
18.06.2026	465.20	438.50	439.02	461.81	7,966,540.00
22.06.2026	476.31	465.17	475.30	467.52	6,284,092.00
23.06.2026	447.33	435.80	439.19	436.72	7,304,077.00
24.06.2026	443.85	432.58	434.17	440.50	4,722,291.00
25.06.2026	452.25	432.50	451.98	435.42	6,065,180.00
26.06.2026	436.12	419.19	425.43	432.20	6,909,418.00
29.06.2026	456.09	431.09	437.08	455.06	7,030,161.00
30.06.2026	479.00	453.08	455.43	477.24	6,997,297.00
01.07.2026	468.51	443.47	466.82	444.11	8,825,982.00
02.07.2026	461.47	429.50	450.77	434.45	8,796,814.00
06.07.2026	460.02	445.60	448.07	451.89	5,786,816.00
07.07.2026	439.80	428.12	437.50	432.71	6,821,785.00
08.07.2026	440.49	428.75	429.30	432.38	2,270,004.00
09.07.2026	447.69	436.60	446.10	436.85	5,134,545.00
10.07.2026	439.65	428.10	438.00	436.48	3,263,183.00
13.07.2026	437.99	420.36	433.57	421.60	5,779,161.00
14.07.2026	430.87	418.86	431.38	420.67	7,125,351.00
15.07.2026	428.88	410.78	425.75	419.67	7,388,579.00
16.07.2026	415.95	403.50	405.57	410.01	10,892,880.00
17.07.2026	404.70	386.03	392.27	398.23	9,696,699.00

צרו איתנו קשר *5988