台积电

TSM
🏛️ 美国 →
279.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 121.35 121.75 120.22 120.31 3.9M
2021-12-30 121.00 121.55 120.19 120.42 4.2M
2021-12-29 121.80 123.15 120.97 121.41 5.8M
2021-12-28 123.38 123.66 121.87 122.06 6.3M
2021-12-27 121.22 123.26 121.20 122.70 6.3M
2021-12-23 120.96 121.79 119.84 120.68 6.5M
2021-12-22 116.92 121.44 116.83 121.30 9.3M
2021-12-21 116.07 117.50 115.08 117.44 6.1M
2021-12-20 115.92 116.62 113.91 114.94 7.0M
2021-12-17 116.29 117.49 115.93 116.32 11.8M
2021-12-16 120.34 120.75 116.14 116.57 9.1M
2021-12-15 116.79 120.51 116.48 120.40 6.7M
2021-12-14 115.44 116.98 115.25 116.29 6.3M
2021-12-13 118.86 119.03 116.39 116.42 5.9M
2021-12-10 120.00 120.79 118.24 119.13 6.0M
2021-12-09 121.18 122.09 119.49 119.50 6.1M
2021-12-08 121.63 122.22 120.11 121.80 5.8M
2021-12-07 120.54 122.58 120.26 122.32 7.5M
2021-12-06 118.89 119.50 116.58 119.14 5.7M
2021-12-03 121.00 121.85 117.98 119.33 7.8M
2021-12-02 120.35 123.40 120.02 121.70 8.4M
2021-12-01 119.22 123.51 119.22 120.63 12.9M
2021-11-30 118.10 120.17 115.76 117.15 10.6M
2021-11-29 118.36 119.88 117.90 119.28 7.6M
2021-11-26 117.50 119.04 116.52 117.09 6.8M
2021-11-24 120.00 120.87 118.40 120.71 7.0M
2021-11-23 122.72 123.20 119.52 121.36 11.0M
2021-11-22 123.50 128.09 123.21 124.75 16.1M
2021-11-19 122.03 124.80 122.02 124.26 9.1M
2021-11-18 119.97 123.56 119.80 123.39 13.2M
2021-11-17 118.00 119.55 117.51 119.06 6.4M
2021-11-16 117.69 118.38 117.16 118.08 5.6M
2021-11-15 119.32 119.64 117.51 118.12 5.2M
2021-11-12 118.39 118.82 117.27 118.69 6.9M
2021-11-11 119.26 120.47 117.80 118.19 7.0M
2021-11-10 119.60 120.80 117.68 118.20 9.0M
2021-11-09 121.25 123.27 120.17 121.78 10.9M
2021-11-08 118.39 122.25 117.05 120.91 15.8M
2021-11-05 118.17 119.53 116.25 117.80 8.7M
2021-11-04 113.37 117.85 112.41 117.79 14.7M
2021-11-03 113.44 114.10 112.73 114.01 6.1M
2021-11-02 113.59 114.80 113.54 114.11 4.5M
2021-11-01 113.58 114.34 113.35 114.12 5.0M
2021-10-29 114.07 114.19 113.22 113.70 7.1M
2021-10-27 114.03 115.06 113.71 113.75 5.4M
2021-10-26 114.94 115.30 113.72 114.18 4.9M
2021-10-25 114.40 114.55 113.11 113.64 6.7M
2021-10-22 116.24 117.15 114.23 114.23 6.3M
2021-10-21 115.01 116.35 114.61 116.29 4.6M
2021-10-20 116.88 117.03 115.55 115.59 8.2M
2021-10-19 115.80 116.98 115.63 116.96 5.4M
2021-10-18 113.42 115.35 113.42 115.34 6.8M
2021-10-15 114.78 114.95 112.96 114.86 11.6M
2021-10-14 114.14 114.74 111.16 112.56 16.9M
2021-10-13 109.32 110.05 108.95 109.98 7.8M
2021-10-12 110.47 111.03 108.56 109.20 9.3M
2021-10-11 110.08 111.71 109.90 110.26 5.3M
2021-10-08 110.98 111.07 109.51 110.04 5.1M
2021-10-07 111.00 111.71 110.49 110.83 7.8M
2021-10-06 108.44 109.52 107.58 109.34 7.6M
2021-10-05 109.80 110.35 109.22 109.26 8.0M
2021-10-04 111.00 111.43 108.52 109.02 8.5M
2021-10-01 112.00 112.30 110.30 111.56 5.3M
2021-09-30 112.43 113.35 111.65 111.65 6.4M
2021-09-29 112.30 112.85 111.02 111.62 6.5M
2021-09-28 114.33 115.04 111.85 111.90 9.8M
2021-09-27 115.70 116.57 115.01 116.15 5.2M
2021-09-24 116.00 116.56 115.53 115.64 4.5M
2021-09-23 116.97 116.97 115.59 116.19 5.5M
2021-09-22 115.23 116.24 114.91 115.87 5.3M
2021-09-21 115.65 115.87 114.55 114.96 8.2M
2021-09-20 115.20 116.01 113.55 114.70 9.0M
2021-09-17 120.19 120.47 117.69 117.75 10.7M
2021-09-16 120.00 121.13 119.35 120.79 7.3M
2021-09-15 122.41 122.50 120.88 121.50 5.6M
2021-09-14 123.63 123.63 122.40 123.09 5.1M
2021-09-13 122.94 124.10 122.20 123.62 6.6M
2021-09-10 123.02 124.34 122.89 122.97 5.2M
2021-09-09 122.19 123.49 121.88 122.68 5.1M
2021-09-08 122.97 123.14 121.23 121.89 8.0M
2021-09-07 124.62 125.28 123.89 124.70 9.7M
2021-09-03 121.58 124.48 121.26 123.97 10.4M
2021-09-02 120.94 121.39 120.46 120.79 6.9M
2021-09-01 120.22 121.36 119.56 120.46 8.6M
2021-08-31 120.01 120.80 118.70 119.01 8.4M
2021-08-30 118.88 119.50 118.47 118.99 6.4M
2021-08-27 118.33 119.30 117.69 118.49 6.8M
2021-08-26 117.98 118.46 116.35 118.10 9.9M
2021-08-25 115.71 119.18 115.61 117.03 22.1M
2021-08-24 111.82 113.07 111.80 112.11 6.7M
2021-08-23 110.08 111.33 109.27 110.96 9.5M
2021-08-20 109.14 109.71 107.73 108.12 13.0M
2021-08-19 109.00 110.97 107.68 110.52 12.1M
2021-08-18 111.74 113.00 110.38 110.45 9.2M
2021-08-17 113.73 113.85 110.75 111.11 13.4M
2021-08-16 115.10 115.48 114.10 114.63 5.4M
2021-08-13 115.07 115.52 114.49 115.50 4.6M
2021-08-12 115.55 115.95 114.44 115.70 6.3M
2021-08-11 116.50 117.29 115.20 115.99 4.5M
2021-08-10 118.50 119.05 114.08 116.36 5.1M
2021-08-09 118.42 118.79 117.32 118.22 4.3M
2021-08-06 118.37 118.60 117.45 118.21 4.3M
2021-08-05 119.07 119.24 118.24 119.22 4.5M
2021-08-04 118.43 119.55 118.28 118.74 4.3M
2021-08-03 117.31 118.64 116.84 118.41 5.9M
2021-08-02 117.50 118.38 116.66 116.86 6.0M
2021-07-30 115.50 117.42 115.19 116.64 6.5M
2021-07-29 116.00 117.11 115.61 116.15 7.6M
2021-07-28 113.94 115.51 113.88 115.07 6.8M
2021-07-27 115.32 115.40 112.05 113.54 11.1M
2021-07-26 115.79 116.10 114.87 115.65 6.4M
2021-07-23 117.65 117.65 115.33 116.79 5.8M
2021-07-22 118.09 118.09 116.21 116.56 5.7M
2021-07-21 116.23 117.87 115.93 117.87 5.6M
2021-07-20 115.88 116.87 114.43 116.40 7.1M
2021-07-19 114.00 115.62 113.23 115.35 9.2M
2021-07-16 118.75 118.99 115.17 115.74 12.1M
2021-07-15 120.12 120.70 116.87 117.53 23.7M
2021-07-14 125.15 125.78 124.07 124.39 10.6M
2021-07-13 123.19 125.48 122.13 123.90 13.5M
2021-07-12 121.19 122.73 119.52 122.63 10.7M
2021-07-09 118.00 120.79 117.62 120.56 8.4M
2021-07-08 115.87 118.28 115.38 117.87 7.6M
2021-07-07 120.64 121.05 118.21 118.25 7.4M
2021-07-06 119.85 120.96 118.22 120.05 7.2M
2021-07-02 118.75 119.18 118.41 118.91 5.1M
2021-07-01 120.10 120.21 118.03 118.42 8.3M
2021-06-30 120.16 120.76 119.01 120.16 7.9M
2021-06-29 119.40 120.29 118.42 120.23 7.9M
2021-06-28 117.29 119.95 117.18 119.61 11.0M
2021-06-25 117.45 117.93 116.53 116.53 6.7M
2021-06-24 116.72 117.67 116.27 117.24 6.8M
2021-06-23 116.20 117.42 115.81 116.05 8.9M
2021-06-22 113.50 114.49 112.01 114.33 11.8M
2021-06-21 115.38 115.40 113.02 114.14 11.1M
2021-06-18 117.51 117.89 115.21 115.79 12.5M
2021-06-17 117.68 120.24 117.59 119.12 7.6M
2021-06-16 119.55 119.90 117.50 118.02 8.1M
2021-06-15 120.35 122.00 119.27 119.45 8.2M
2021-06-14 118.55 121.00 118.46 120.99 7.6M
2021-06-11 118.29 118.42 117.16 118.25 6.0M
2021-06-10 117.04 118.85 116.63 118.24 8.6M
2021-06-09 116.00 117.65 115.97 117.13 6.4M
2021-06-08 117.55 117.68 115.06 115.92 11.6M
2021-06-07 118.14 118.75 117.57 118.22 6.3M
2021-06-04 118.23 119.85 118.05 119.51 5.4M
2021-06-03 118.05 118.26 116.46 116.82 4.9M
2021-06-02 118.90 119.45 117.92 118.95 5.4M
2021-06-01 119.71 120.04 117.43 118.51 7.6M
2021-05-28 116.30 117.84 115.95 117.36 5.4M
2021-05-27 116.00 116.53 115.00 115.77 6.5M
2021-05-26 114.00 116.00 114.00 116.00 6.6M
2021-05-25 114.85 114.94 113.60 114.28 5.3M
2021-05-24 112.26 114.54 112.12 113.63 6.7M
2021-05-21 114.00 114.00 111.69 111.85 6.0M
2021-05-20 112.39 113.72 112.10 113.28 6.4M
2021-05-19 108.50 112.49 108.00 112.40 7.3M
2021-05-18 113.00 113.48 110.74 110.84 7.5M
2021-05-17 109.07 110.03 107.87 109.80 10.7M
2021-05-14 110.61 112.83 110.24 112.46 8.4M
2021-05-13 109.36 111.43 107.90 108.75 10.6M
2021-05-12 109.35 110.09 108.06 108.21 15.1M
2021-05-11 109.73 112.99 109.13 112.85 10.0M
2021-05-10 114.98 115.38 112.23 112.31 12.3M
2021-05-07 118.40 119.42 116.05 116.83 9.6M
2021-05-06 115.30 117.64 114.46 117.00 8.6M
2021-05-05 116.00 116.49 115.30 115.38 7.1M
2021-05-04 115.00 115.82 113.74 115.36 9.6M
2021-05-03 117.47 117.55 115.73 115.94 10.2M
2021-04-30 118.01 118.18 116.65 116.74 8.0M
2021-04-29 120.72 120.83 117.61 119.10 8.8M
2021-04-28 120.00 120.42 118.73 119.66 6.5M
2021-04-27 121.50 121.65 119.89 121.27 5.5M
2021-04-26 120.00 121.54 119.40 121.52 8.4M
2021-04-23 116.58 118.72 115.93 118.64 8.4M
2021-04-22 117.50 117.50 114.41 115.32 7.4M
2021-04-21 114.50 117.49 113.77 117.40 8.5M
2021-04-20 116.05 116.78 114.55 114.95 9.3M
2021-04-19 118.00 118.88 115.20 115.40 12.6M
2021-04-16 119.19 120.60 117.85 118.84 9.5M
2021-04-15 121.70 122.00 116.56 118.35 18.7M
2021-04-14 121.99 122.43 120.50 120.84 9.5M
2021-04-13 122.40 122.90 120.35 121.27 8.5M
2021-04-12 122.21 122.46 119.24 120.90 9.9M
2021-04-09 122.75 123.44 121.70 122.80 8.3M
2021-04-08 121.38 123.82 121.38 123.43 10.2M
2021-04-07 122.44 122.61 119.84 119.89 11.2M
2021-04-06 124.00 124.01 121.54 122.44 13.0M
2021-04-05 127.07 127.40 122.68 124.50 14.1M
2021-04-01 122.81 124.88 121.64 124.80 17.9M
2021-03-31 115.79 118.36 115.56 118.28 9.8M
2021-03-30 115.28 116.09 114.29 115.07 8.2M
2021-03-29 116.55 116.76 112.39 114.39 10.9M
2021-03-26 112.00 116.70 111.20 116.56 12.9M
2021-03-25 108.00 112.75 107.89 110.45 16.8M
2021-03-24 112.47 114.69 108.85 108.96 24.2M
2021-03-23 116.10 116.75 114.62 114.89 9.0M
2021-03-22 114.79 118.33 114.79 117.18 9.4M
2021-03-19 114.38 114.89 113.21 113.63 11.5M
2021-03-18 118.00 118.33 114.10 114.50 10.3M
2021-03-17 117.75 119.52 115.39 118.76 9.9M
2021-03-16 119.72 121.25 118.10 119.35 10.8M
2021-03-15 118.65 119.11 116.71 119.08 8.9M
2021-03-12 119.00 119.00 117.28 118.30 8.2M
2021-03-11 118.24 120.80 117.07 120.58 15.1M
2021-03-10 117.80 118.03 113.41 113.83 15.2M
2021-03-09 117.07 118.40 115.33 116.38 17.7M
2021-03-08 120.54 121.00 113.70 113.93 17.2M
2021-03-05 120.90 121.30 115.38 120.80 17.4M
2021-03-04 121.95 123.15 113.49 115.59 24.5M
2021-03-03 126.72 127.76 122.71 122.89 10.7M
2021-03-02 128.43 128.52 126.00 126.00 8.3M
2021-03-01 129.63 130.30 127.24 129.13 9.7M
2021-02-26 125.43 127.39 122.83 125.94 17.3M
2021-02-25 131.52 131.54 125.72 126.00 13.6M
2021-02-24 129.51 132.38 127.68 132.30 12.8M
2021-02-23 129.10 131.74 125.38 129.10 18.4M
2021-02-22 133.59 135.28 133.18 133.57 10.4M
2021-02-19 136.15 137.95 135.72 136.66 10.8M
2021-02-18 134.85 135.88 133.40 134.63 11.6M
2021-02-17 139.21 139.64 136.10 136.27 12.4M
2021-02-16 141.61 142.20 139.42 140.05 11.8M
2021-02-12 138.92 139.81 137.16 138.06 11.1M
2021-02-11 135.40 139.23 134.06 139.16 12.3M
2021-02-10 134.12 136.00 132.51 133.69 12.2M
2021-02-09 133.98 134.41 131.75 132.68 7.9M
2021-02-08 128.70 133.25 128.70 132.55 11.2M
2021-02-05 128.79 128.88 126.70 127.78 6.2M
2021-02-04 127.50 128.20 125.97 128.15 7.4M
2021-02-03 129.00 129.14 126.06 127.50 9.7M
2021-02-02 129.47 130.25 127.45 128.44 9.3M
2021-02-01 124.54 126.85 123.38 126.66 10.2M
2021-01-29 124.00 124.36 120.55 121.52 15.2M
2021-01-28 124.50 127.58 123.58 125.83 14.1M
2021-01-27 124.95 125.10 121.50 121.74 16.7M
2021-01-26 129.05 129.32 126.25 126.65 17.1M
2021-01-25 131.83 132.17 127.35 130.52 20.5M
2021-01-22 130.04 131.25 128.81 129.14 19.2M
2021-01-21 133.25 135.40 132.34 134.16 15.6M
2021-01-20 135.19 136.13 130.10 130.64 17.4M
2021-01-19 130.59 134.05 128.44 131.30 20.4M
2021-01-15 128.47 128.54 123.21 125.23 17.3M
2021-01-14 123.45 134.65 121.67 126.45 37.1M
2021-01-13 124.40 124.80 118.00 119.23 20.7M
2021-01-12 125.16 125.20 121.68 123.00 14.2M
2021-01-11 119.74 123.60 118.80 122.60 12.0M
2021-01-08 125.91 126.29 116.98 118.69 19.0M
2021-01-07 119.34 122.94 117.59 121.43 13.6M
2021-01-06 113.85 116.39 112.55 115.61 10.6M
2021-01-05 112.41 114.95 112.01 112.77 10.6M
2021-01-04 111.47 114.10 110.45 111.70 11.3M