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
2022-12-30 74.29 74.57 73.65 74.49 7.8M
2022-12-29 74.35 76.04 74.15 76.00 11.1M
2022-12-28 74.19 74.55 72.84 73.06 10.3M
2022-12-27 74.33 74.74 74.16 74.32 9.0M
2022-12-23 74.89 75.35 74.17 74.89 7.5M
2022-12-22 76.28 76.43 74.02 75.28 13.0M
2022-12-21 75.86 77.42 75.77 77.14 10.8M
2022-12-20 75.11 76.20 74.90 75.62 12.1M
2022-12-19 76.92 77.12 75.76 76.10 12.6M
2022-12-16 77.61 78.06 76.23 76.30 11.9M
2022-12-15 79.21 79.21 77.39 77.61 17.1M
2022-12-14 80.82 81.51 79.52 80.02 17.9M
2022-12-13 82.09 82.09 79.63 80.51 16.9M
2022-12-12 79.79 80.43 78.80 80.43 11.5M
2022-12-09 80.85 82.19 80.69 80.69 13.8M
2022-12-08 79.45 80.97 79.10 80.80 11.2M
2022-12-07 79.00 79.71 78.59 79.24 14.9M
2022-12-06 81.40 81.44 79.16 79.56 14.0M
2022-12-05 81.94 82.18 80.95 81.62 11.5M
2022-12-02 81.81 82.16 81.15 81.50 10.5M
2022-12-01 83.04 83.63 81.14 82.68 16.0M
2022-11-30 80.63 83.43 80.47 82.98 21.7M
2022-11-29 79.91 80.21 78.96 79.33 11.5M
2022-11-28 80.27 81.08 78.89 79.22 13.2M
2022-11-25 82.14 82.37 81.40 81.40 5.9M
2022-11-23 82.44 82.95 81.73 81.97 14.7M
2022-11-22 81.35 83.19 81.23 82.54 16.5M
2022-11-21 80.81 81.03 79.47 79.93 18.7M
2022-11-18 82.78 82.84 81.00 82.27 18.6M
2022-11-17 79.30 82.94 78.69 81.48 24.3M
2022-11-16 80.56 80.57 78.90 79.45 24.0M
2022-11-15 81.92 82.93 80.01 80.46 48.7M
2022-11-14 73.24 73.68 72.24 72.80 11.6M
2022-11-11 72.74 74.60 72.38 73.83 15.5M
2022-11-10 67.74 70.87 67.32 70.84 21.4M
2022-11-09 66.53 66.60 64.95 65.00 15.1M
2022-11-08 64.37 65.75 64.22 65.02 14.1M
2022-11-07 62.62 62.93 61.97 62.76 8.5M
2022-11-04 61.51 62.50 61.02 62.48 14.7M
2022-11-03 60.00 60.89 59.43 60.28 11.0M
2022-11-02 62.50 62.89 60.52 60.52 16.6M
2022-11-01 63.26 63.43 61.58 61.58 11.6M
2022-10-31 61.59 62.27 61.07 61.55 10.8M
2022-10-28 60.77 62.03 60.07 62.01 12.0M
2022-10-27 61.85 62.45 60.91 60.95 12.9M
2022-10-26 60.86 61.98 60.43 60.84 14.0M
2022-10-25 59.96 61.36 59.51 61.14 21.7M
2022-10-24 60.58 61.62 59.68 61.29 25.0M
2022-10-21 62.02 63.78 62.02 63.75 13.7M
2022-10-20 63.75 65.28 63.38 63.58 11.3M
2022-10-19 62.74 64.11 62.17 63.66 12.4M
2022-10-18 65.90 66.11 62.78 63.71 16.7M
2022-10-17 64.98 65.35 64.04 64.89 11.3M
2022-10-14 67.26 67.45 63.78 63.92 19.5M
2022-10-13 63.06 70.20 62.32 66.62 36.6M
2022-10-12 63.60 64.23 63.37 64.11 16.5M
2022-10-11 64.20 64.91 62.62 63.45 28.7M
2022-10-10 69.85 69.88 67.01 67.44 16.0M
2022-10-07 71.81 72.03 69.75 69.75 14.8M
2022-10-06 73.97 74.92 73.86 74.35 11.8M
2022-10-05 72.92 74.91 72.58 74.48 14.0M
2022-10-04 70.80 72.93 70.72 72.81 14.9M
2022-10-03 68.08 69.57 67.65 69.25 11.9M
2022-09-30 67.81 69.65 67.74 68.56 10.5M
2022-09-29 70.52 70.68 68.48 69.28 16.1M
2022-09-28 71.11 72.29 70.70 72.13 12.9M
2022-09-27 73.51 74.04 72.35 73.03 12.4M
2022-09-26 73.47 74.19 72.92 73.01 13.4M
2022-09-23 74.30 74.39 73.09 73.87 12.7M
2022-09-22 76.45 76.75 75.36 75.63 10.8M
2022-09-21 77.58 79.31 77.14 77.14 10.9M
2022-09-20 77.54 78.44 77.51 78.15 8.2M
2022-09-19 76.55 78.23 76.55 78.23 10.4M
2022-09-16 77.11 78.00 76.92 77.89 10.6M
2022-09-15 78.58 79.25 77.67 77.98 10.5M
2022-09-14 79.74 80.16 78.98 79.66 8.8M
2022-09-13 80.42 81.14 78.52 78.81 12.8M
2022-09-12 81.97 82.50 81.76 82.15 7.9M
2022-09-09 80.83 81.66 80.74 81.53 7.1M
2022-09-08 79.01 80.74 78.77 80.24 8.2M
2022-09-07 78.39 80.18 78.23 79.95 9.8M
2022-09-06 81.03 81.03 79.52 80.03 12.7M
2022-09-02 81.55 82.98 80.61 80.90 8.9M
2022-09-01 81.45 81.83 80.12 81.64 11.6M
2022-08-31 84.11 84.87 83.06 83.35 8.9M
2022-08-30 83.78 83.98 81.73 82.79 8.4M
2022-08-29 83.91 84.32 82.78 82.85 9.6M
2022-08-26 87.50 87.79 84.65 84.74 9.4M
2022-08-25 86.33 87.59 86.01 87.57 6.6M
2022-08-24 85.80 86.13 85.20 85.56 7.1M
2022-08-23 85.16 86.60 84.99 86.03 8.5M
2022-08-22 85.41 86.03 84.94 85.24 8.1M
2022-08-19 88.50 88.59 87.02 87.20 9.6M
2022-08-18 88.71 89.67 88.42 89.27 10.9M
2022-08-17 89.00 89.77 88.48 89.20 9.1M
2022-08-16 91.14 91.35 88.57 89.95 10.6M
2022-08-15 90.01 91.94 90.00 91.57 15.9M
2022-08-12 89.68 91.35 89.64 90.86 12.1M
2022-08-11 89.96 91.00 89.31 89.52 11.2M
2022-08-10 86.81 88.67 86.31 88.67 10.7M
2022-08-09 86.94 87.14 84.44 85.21 13.1M
2022-08-08 88.98 89.10 86.91 87.94 12.1M
2022-08-05 88.03 90.98 88.01 89.77 13.3M
2022-08-04 87.00 88.42 86.62 88.42 13.5M
2022-08-03 85.96 86.77 84.56 86.51 20.8M
2022-08-02 84.52 87.51 84.17 86.05 15.5M
2022-08-01 85.30 86.89 84.30 86.31 20.1M
2022-07-29 87.82 89.21 87.79 88.48 10.4M
2022-07-28 87.13 88.62 86.45 88.61 10.7M
2022-07-27 85.31 87.90 85.31 87.63 9.4M
2022-07-26 84.76 85.20 83.85 84.42 7.0M
2022-07-25 86.30 86.70 85.63 86.30 6.0M
2022-07-22 87.41 87.73 85.80 86.32 8.6M
2022-07-21 86.68 87.80 86.40 87.79 7.1M
2022-07-20 85.18 86.75 85.11 86.56 11.7M
2022-07-19 85.00 86.47 84.56 86.15 10.7M
2022-07-18 86.06 86.08 83.37 83.58 11.4M
2022-07-15 85.58 86.04 83.97 85.63 14.1M
2022-07-14 82.95 84.04 80.51 83.67 23.4M
2022-07-13 79.28 81.72 78.90 81.29 14.7M
2022-07-12 81.16 81.48 78.93 79.10 10.4M
2022-07-11 79.77 80.27 78.82 79.11 9.5M
2022-07-08 79.92 82.16 79.76 81.51 10.0M
2022-07-07 78.60 80.96 78.34 80.65 15.8M
2022-07-06 74.29 76.30 73.78 75.56 11.5M
2022-07-05 74.55 76.15 73.74 76.11 22.3M
2022-07-01 79.04 79.22 76.18 77.00 19.5M
2022-06-30 81.46 82.22 80.12 81.75 14.2M
2022-06-29 84.43 84.61 83.33 83.65 8.0M
2022-06-28 86.15 86.81 84.34 84.34 8.3M
2022-06-27 86.92 87.00 85.58 85.86 7.4M
2022-06-24 84.15 86.55 84.15 85.92 10.7M
2022-06-23 84.13 84.23 82.76 84.12 10.4M
2022-06-22 84.64 86.18 84.55 84.91 7.9M
2022-06-21 86.00 87.75 86.00 86.95 9.6M
2022-06-17 85.00 85.60 83.95 85.00 9.7M
2022-06-16 85.22 85.93 83.99 84.52 10.5M
2022-06-15 87.51 89.81 87.37 89.13 11.7M
2022-06-14 86.74 87.88 86.29 87.19 10.4M
2022-06-13 86.06 86.83 85.02 85.55 14.6M
2022-06-10 90.54 90.72 88.63 88.68 10.5M
2022-06-09 93.00 93.50 90.80 90.85 8.1M
2022-06-08 94.00 94.93 93.14 93.47 6.4M
2022-06-07 92.67 93.86 91.77 93.84 7.4M
2022-06-06 95.00 95.54 92.87 93.11 9.4M
2022-06-03 94.36 94.58 92.90 93.77 9.1M
2022-06-02 93.99 96.37 93.62 96.34 6.3M
2022-06-01 95.60 96.36 93.83 94.75 6.2M
2022-05-31 95.54 96.29 94.51 95.30 9.6M
2022-05-27 92.62 93.82 92.53 93.77 6.3M
2022-05-26 89.41 91.37 89.04 91.00 9.8M
2022-05-25 89.33 90.92 89.04 90.41 9.1M
2022-05-24 89.52 89.80 88.52 88.72 8.8M
2022-05-23 91.02 91.91 90.65 91.50 6.9M
2022-05-20 93.04 93.04 88.83 90.78 10.5M
2022-05-19 89.84 92.10 89.56 90.21 7.7M
2022-05-18 92.07 93.23 90.37 90.53 9.6M
2022-05-17 93.30 93.49 92.37 93.32 7.7M
2022-05-16 89.87 91.37 89.50 90.41 6.7M
2022-05-13 88.87 91.36 88.16 90.96 11.2M
2022-05-12 86.22 88.21 85.39 87.69 11.6M
2022-05-11 88.87 90.57 87.80 87.83 11.5M
2022-05-10 90.02 90.29 88.09 88.82 11.7M
2022-05-09 89.94 90.19 87.01 87.30 11.4M
2022-05-06 91.40 92.88 90.27 91.63 7.9M
2022-05-05 94.04 94.38 91.22 92.15 12.3M
2022-05-04 93.91 96.07 91.92 95.99 9.1M
2022-05-03 92.78 94.05 92.51 93.63 9.5M
2022-05-02 92.50 94.27 91.24 93.76 8.3M
2022-04-29 93.18 95.59 92.77 92.93 10.6M
2022-04-28 92.16 96.20 91.78 95.22 15.2M
2022-04-27 91.84 92.69 90.22 90.26 15.8M
2022-04-26 94.94 95.02 92.77 92.77 14.2M
2022-04-25 95.05 96.28 94.45 96.24 10.7M
2022-04-22 97.03 97.79 95.36 95.68 11.7M
2022-04-21 99.75 100.65 97.41 97.66 13.0M
2022-04-20 100.40 101.00 98.90 99.01 8.6M
2022-04-19 98.44 99.45 97.71 99.45 10.1M
2022-04-18 97.95 99.84 97.47 98.77 10.3M
2022-04-14 104.00 104.50 98.33 98.36 17.8M
2022-04-13 99.80 102.22 99.50 101.50 15.8M
2022-04-12 100.00 100.15 97.44 97.44 13.3M
2022-04-11 98.22 98.38 96.91 97.57 12.5M
2022-04-08 100.62 100.70 99.12 99.29 11.8M
2022-04-07 100.42 101.23 99.65 100.52 12.4M
2022-04-06 100.42 102.14 99.72 101.18 14.9M
2022-04-05 104.48 104.60 102.11 102.50 12.3M
2022-04-04 104.02 105.57 103.28 104.79 9.1M
2022-04-01 105.77 105.95 102.21 102.79 12.1M
2022-03-31 106.96 107.15 104.19 104.26 13.0M
2022-03-30 107.79 109.34 106.51 106.73 15.5M
2022-03-29 107.92 109.76 106.79 109.25 14.1M
2022-03-28 105.62 106.72 104.61 106.33 8.2M
2022-03-25 107.69 107.98 105.84 106.73 7.4M
2022-03-24 106.78 107.98 105.83 107.92 10.8M
2022-03-23 106.50 108.19 105.35 105.35 12.9M
2022-03-22 106.39 107.96 106.23 107.04 10.4M
2022-03-21 106.72 107.22 105.13 106.92 10.4M
2022-03-18 105.71 107.04 104.89 106.72 10.2M
2022-03-17 105.75 106.53 104.75 106.49 8.0M
2022-03-16 102.99 105.79 102.81 105.69 20.3M
2022-03-15 98.03 102.14 97.62 102.09 13.4M
2022-03-14 101.52 101.86 99.07 99.30 18.0M
2022-03-11 105.36 105.36 101.30 101.41 18.1M
2022-03-10 104.19 105.53 102.52 103.96 11.8M
2022-03-09 104.51 105.72 102.76 104.95 14.3M
2022-03-08 100.21 103.11 98.62 100.00 25.6M
2022-03-07 103.29 104.09 99.06 99.29 29.4M
2022-03-04 107.00 108.12 103.81 105.06 22.4M
2022-03-03 109.91 110.00 107.60 108.79 10.8M
2022-03-02 108.40 109.97 107.86 109.61 13.3M
2022-03-01 110.00 111.11 107.05 108.05 20.4M
2022-02-28 109.37 109.77 105.00 107.01 26.4M
2022-02-25 112.29 113.00 109.36 111.23 14.3M
2022-02-24 108.00 111.98 104.38 111.88 27.5M
2022-02-23 118.55 119.43 115.76 115.90 8.1M
2022-02-22 117.50 119.36 115.72 116.91 9.8M
2022-02-18 120.52 120.69 118.45 119.31 8.4M
2022-02-17 122.49 122.75 119.65 119.76 8.0M
2022-02-16 123.14 124.29 121.57 123.60 5.7M
2022-02-15 122.02 124.61 121.46 124.52 9.3M
2022-02-14 119.95 121.55 118.00 119.77 8.1M
2022-02-11 125.50 126.58 120.45 121.01 9.8M
2022-02-10 124.80 128.66 124.36 124.71 10.5M
2022-02-09 124.88 125.55 122.76 125.52 11.0M
2022-02-08 122.00 123.86 121.61 123.71 7.0M
2022-02-07 122.56 124.10 121.88 122.31 6.6M
2022-02-04 120.44 121.83 119.39 121.02 5.7M
2022-02-03 121.45 123.88 119.25 119.84 9.9M
2022-02-02 126.23 126.47 122.55 124.15 8.6M
2022-02-01 122.90 123.24 120.10 123.05 7.0M
2022-01-31 119.52 122.77 118.81 122.63 10.2M
2022-01-28 118.71 119.60 114.19 117.61 14.0M
2022-01-27 124.00 124.14 116.03 116.38 18.6M
2022-01-26 125.38 126.67 121.89 123.08 13.6M
2022-01-25 125.49 125.82 121.70 122.48 11.4M
2022-01-24 123.77 126.07 120.13 125.96 17.1M
2022-01-21 127.08 127.98 124.27 124.53 15.6M
2022-01-20 131.92 132.75 128.20 128.33 11.4M
2022-01-19 134.62 135.90 130.94 131.01 11.2M
2022-01-18 136.75 137.18 133.29 133.83 15.2M
2022-01-14 136.09 143.88 136.09 140.66 28.3M
2022-01-13 140.75 145.00 138.92 139.19 52.0M
2022-01-12 130.50 132.92 130.22 132.23 16.4M
2022-01-11 126.54 129.55 125.50 129.17 12.1M
2022-01-10 125.11 125.87 123.26 125.01 11.9M
2022-01-07 126.55 127.14 123.31 123.50 21.2M
2022-01-06 127.00 129.00 124.81 128.47 16.2M
2022-01-05 130.71 130.88 126.88 127.06 17.9M
2022-01-04 130.87 135.50 130.30 133.40 25.6M
2022-01-03 124.13 129.59 124.00 128.80 18.6M