台积电

TSM
🏛️ 美国 →
288.66
最后更新: 2025-10-01
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
2024-12-31 200.79 201.78 197.36 197.49 6.4M
2024-12-30 199.84 201.97 198.48 200.39 11.2M
2024-12-27 204.50 204.50 199.05 201.63 10.7M
2024-12-26 205.50 208.16 202.89 203.06 8.1M
2024-12-24 205.92 207.20 204.55 206.33 7.6M
2024-12-23 201.00 208.05 200.91 207.36 17.8M
2024-12-20 192.60 198.08 191.98 197.21 16.2M
2024-12-19 198.40 198.57 193.95 194.64 10.6M
2024-12-18 203.00 205.24 193.96 195.56 14.7M
2024-12-17 201.00 202.40 197.47 200.66 11.2M
2024-12-16 203.20 205.50 200.87 202.22 15.1M
2024-12-13 198.51 202.54 197.27 200.99 19.5M
2024-12-12 194.63 195.42 191.29 191.46 7.9M
2024-12-11 194.67 196.00 193.26 194.60 9.0M
2024-12-10 199.10 199.91 190.37 191.94 15.3M
2024-12-09 200.93 203.13 198.98 199.17 9.7M
2024-12-06 202.00 203.19 199.93 203.02 9.7M
2024-12-05 201.25 205.63 200.75 204.30 12.5M
2024-12-04 199.85 202.60 198.27 200.69 12.8M
2024-12-03 193.50 199.00 192.60 198.89 11.2M
2024-12-02 189.34 195.29 188.94 194.40 16.6M
2024-11-29 181.51 186.95 181.18 184.66 8.0M
2024-11-27 182.00 182.45 178.05 181.19 9.9M
2024-11-26 185.40 185.90 182.33 183.84 10.2M
2024-11-25 188.09 188.25 183.71 185.08 14.4M
2024-11-22 192.95 193.00 189.43 190.08 8.8M
2024-11-21 189.41 192.30 186.74 191.24 18.1M
2024-11-20 188.85 188.85 184.06 188.36 10.6M
2024-11-19 189.13 190.02 188.02 189.67 9.4M
2024-11-18 184.35 188.00 183.49 187.48 10.7M
2024-11-15 188.18 188.80 184.81 186.01 9.8M
2024-11-14 188.40 192.66 187.54 188.50 11.5M
2024-11-13 192.44 192.48 186.50 186.66 13.9M
2024-11-12 193.83 194.00 189.72 191.77 11.8M
2024-11-11 197.96 198.20 191.49 194.05 16.6M
2024-11-08 203.89 206.61 200.02 201.20 13.1M
2024-11-07 196.31 202.01 196.25 201.19 14.9M
2024-11-06 192.04 194.26 188.50 193.22 19.8M
2024-11-05 193.58 198.34 193.49 195.76 10.3M
2024-11-04 193.70 194.36 190.60 191.56 10.9M
2024-11-01 194.20 198.17 192.55 192.95 12.7M
2024-10-31 192.86 192.86 187.66 190.54 13.1M
2024-10-30 194.38 195.45 192.61 194.48 10.0M
2024-10-29 194.39 198.79 193.60 196.94 13.8M
2024-10-28 199.26 199.74 194.52 194.68 20.1M
2024-10-25 200.25 205.20 200.00 203.44 13.4M
2024-10-24 198.96 200.50 197.41 197.93 9.9M
2024-10-23 196.68 203.13 196.23 200.86 16.5M
2024-10-22 199.07 200.17 197.11 198.48 11.2M
2024-10-21 200.81 203.44 199.66 201.95 14.8M
2024-10-18 205.95 205.95 200.76 200.78 21.0M
2024-10-17 203.35 212.60 201.97 205.84 62.3M
2024-10-16 189.78 190.01 186.66 187.48 18.7M
2024-10-15 192.96 193.62 184.25 187.13 21.8M
2024-10-14 190.61 194.25 190.50 192.21 11.7M
2024-10-11 188.17 191.49 188.01 190.81 12.2M
2024-10-10 185.86 187.08 184.40 185.78 6.4M
2024-10-09 187.80 188.00 182.26 187.14 11.9M
2024-10-08 184.96 186.54 182.03 186.05 10.4M
2024-10-07 181.60 185.00 180.93 184.51 12.1M
2024-10-04 179.70 181.23 177.55 181.16 10.0M
2024-10-03 175.80 180.79 175.12 179.48 12.6M
2024-10-02 172.96 176.97 170.79 175.80 11.2M
2024-10-01 175.31 175.99 170.78 172.07 11.9M
2024-09-30 174.27 176.82 171.93 173.67 13.6M
2024-09-27 185.84 185.94 177.40 177.97 17.9M
2024-09-26 188.50 189.33 183.80 186.83 15.1M
2024-09-25 181.52 183.82 181.21 182.35 8.3M
2024-09-24 179.50 182.78 177.05 181.97 14.6M
2024-09-23 174.84 175.40 173.70 174.76 5.8M
2024-09-20 174.87 176.02 173.65 174.08 18.4M
2024-09-19 174.38 177.78 172.63 176.22 15.9M
2024-09-18 168.46 171.60 167.00 167.28 9.1M
2024-09-17 169.35 170.24 166.36 167.35 8.6M
2024-09-16 169.91 170.56 166.77 169.08 12.2M
2024-09-13 172.24 174.77 171.45 172.50 8.8M
2024-09-12 170.60 172.15 169.00 171.43 13.4M
2024-09-11 163.80 170.38 161.42 170.23 15.1M
2024-09-10 162.89 162.89 157.69 162.43 11.9M
2024-09-09 160.76 163.10 160.25 162.78 10.3M
2024-09-06 164.89 165.41 156.01 156.82 15.0M
2024-09-05 161.54 164.59 161.05 163.70 10.3M
2024-09-04 159.30 163.88 158.95 160.87 11.3M
2024-09-03 168.00 168.68 159.80 160.49 18.5M
2024-08-30 170.06 172.23 168.75 171.70 9.5M
2024-08-29 168.65 175.42 167.51 169.15 13.2M
2024-08-28 171.32 172.47 166.20 169.20 10.6M
2024-08-27 166.42 170.58 165.04 170.55 9.2M
2024-08-26 170.38 171.05 167.82 169.07 9.6M
2024-08-23 169.00 173.29 167.92 171.28 12.2M
2024-08-22 172.00 173.28 166.06 166.44 13.5M
2024-08-21 170.36 173.08 169.91 171.44 9.4M
2024-08-20 175.40 175.40 169.85 172.04 13.6M
2024-08-19 174.76 175.45 171.10 175.45 11.5M
2024-08-16 173.39 175.00 172.25 174.54 10.7M
2024-08-15 172.43 175.44 170.82 173.96 15.4M
2024-08-14 171.88 172.51 167.19 169.97 11.5M
2024-08-13 168.00 172.45 166.34 172.34 15.2M
2024-08-12 166.00 169.53 165.54 167.63 14.7M
2024-08-09 166.32 167.80 163.24 167.12 20.5M
2024-08-08 159.27 164.75 155.54 164.55 18.9M
2024-08-07 161.55 162.65 154.52 155.04 22.4M
2024-08-06 150.44 157.71 147.72 155.39 24.5M
2024-08-05 133.86 150.00 133.57 147.95 31.2M
2024-08-02 151.25 153.86 146.89 149.86 31.1M
2024-08-01 163.48 167.67 156.84 158.18 21.1M
2024-07-31 163.77 166.65 162.07 165.80 19.9M
2024-07-30 160.44 161.15 152.55 154.54 22.0M
2024-07-29 162.68 163.23 158.63 160.01 12.7M
2024-07-26 164.30 164.59 159.19 161.94 13.1M
2024-07-25 158.16 163.40 152.11 160.28 25.7M
2024-07-24 165.09 165.45 159.59 159.80 19.5M
2024-07-23 169.42 171.54 167.97 169.82 11.7M
2024-07-22 166.61 170.88 166.18 169.35 21.0M
2024-07-19 169.17 170.52 165.22 165.77 22.6M
2024-07-18 175.50 178.69 164.51 171.87 52.9M
2024-07-17 175.22 176.58 170.51 171.20 45.1M
2024-07-16 188.27 189.59 185.02 186.04 16.7M
2024-07-15 188.68 190.06 184.08 185.22 15.7M
2024-07-12 183.07 190.38 182.75 187.35 19.2M
2024-07-11 193.09 193.47 183.01 184.50 21.6M
2024-07-10 188.28 191.42 186.70 191.05 19.3M
2024-07-09 188.09 188.44 182.50 184.52 20.0M
2024-07-08 190.00 192.80 185.13 186.63 22.6M
2024-07-05 184.14 185.08 182.30 183.99 11.4M
2024-07-03 177.99 182.49 177.88 182.49 11.8M
2024-07-02 171.13 176.71 171.03 175.70 10.7M
2024-07-01 174.24 175.30 170.45 172.33 10.7M
2024-06-28 172.81 176.82 172.81 173.81 11.2M
2024-06-27 173.79 175.48 171.15 171.63 10.9M
2024-06-26 172.12 173.69 170.20 172.07 11.9M
2024-06-25 169.95 172.64 169.01 172.60 13.5M
2024-06-24 170.43 171.42 167.12 167.81 19.7M
2024-06-21 172.71 177.48 172.21 173.96 20.3M
2024-06-20 182.58 183.17 173.50 175.38 28.4M
2024-06-18 180.02 184.86 178.99 179.69 27.2M
2024-06-17 177.84 178.67 173.48 177.24 18.6M
2024-06-14 172.00 173.64 170.36 172.51 9.2M
2024-06-13 172.95 174.07 170.51 172.91 15.6M
2024-06-12 173.36 176.06 171.54 172.98 20.3M
2024-06-11 168.18 168.41 163.79 165.71 11.5M
2024-06-10 164.00 169.84 162.42 168.16 12.4M
2024-06-07 163.57 166.12 161.96 164.39 14.0M
2024-06-06 164.52 164.70 160.36 162.07 14.8M
2024-06-05 158.59 163.73 157.95 162.92 23.2M
2024-06-04 153.40 153.79 150.99 152.47 10.1M
2024-06-03 155.12 157.15 152.46 154.95 12.9M
2024-05-31 151.48 152.50 147.81 151.04 13.8M
2024-05-30 153.59 154.05 151.89 152.96 9.7M
2024-05-29 156.75 156.88 153.21 154.34 15.8M
2024-05-28 159.68 160.38 157.60 159.41 14.0M
2024-05-24 157.20 160.66 156.71 160.00 11.9M
2024-05-23 159.18 160.78 155.87 157.09 20.9M
2024-05-22 155.88 157.23 154.54 156.15 13.5M
2024-05-21 152.30 153.99 151.95 153.67 7.9M
2024-05-20 151.67 154.24 150.82 153.55 9.3M
2024-05-17 154.00 154.00 150.84 151.68 7.7M
2024-05-16 154.10 155.06 152.21 152.23 13.4M
2024-05-15 153.36 156.00 152.73 155.58 14.0M
2024-05-14 146.49 152.01 146.25 151.95 12.3M
2024-05-13 148.02 148.44 146.30 146.41 8.3M
2024-05-10 147.22 150.50 146.93 149.26 23.7M
2024-05-09 142.94 143.35 141.13 142.79 8.0M
2024-05-08 141.11 144.26 140.80 143.60 10.2M
2024-05-07 141.87 142.30 140.51 141.11 8.7M
2024-05-06 140.47 142.83 139.81 142.83 8.6M
2024-05-03 138.90 142.11 138.76 141.56 13.3M
2024-05-02 135.60 136.74 133.22 136.23 9.3M
2024-05-01 137.42 139.43 133.21 134.94 12.6M
2024-04-30 137.94 139.70 137.26 137.34 11.0M
2024-04-29 138.00 138.65 135.91 138.50 10.0M
2024-04-26 136.81 138.74 135.95 138.30 9.5M
2024-04-25 130.00 137.84 128.86 136.58 18.0M
2024-04-24 136.09 136.29 131.54 132.97 15.6M
2024-04-23 131.36 133.71 130.66 133.43 12.6M
2024-04-22 126.75 130.66 125.78 129.75 18.6M
2024-04-19 129.37 131.55 126.64 127.70 28.3M
2024-04-18 132.89 135.13 130.30 132.27 39.3M
2024-04-17 141.13 142.57 137.36 139.03 18.8M
2024-04-16 137.89 140.54 137.06 139.80 14.2M
2024-04-15 145.02 145.48 139.88 140.14 13.5M
2024-04-12 145.00 146.51 142.15 142.52 12.0M
2024-04-11 147.20 147.56 144.13 147.20 11.8M
2024-04-10 146.63 148.43 145.26 146.22 18.9M
2024-04-09 146.26 148.17 142.95 145.40 18.5M
2024-04-08 145.24 146.00 142.76 142.79 16.3M
2024-04-05 140.00 142.00 138.92 141.36 8.3M
2024-04-04 144.00 146.75 139.43 139.66 15.8M
2024-04-03 138.58 142.93 138.39 142.00 9.7M
2024-04-02 140.38 141.04 139.35 140.22 9.9M
2024-04-01 137.29 142.96 137.05 141.49 14.2M
2024-03-28 135.68 136.80 135.44 136.05 10.0M
2024-03-27 138.86 139.28 135.15 136.69 13.8M
2024-03-26 140.61 140.96 138.64 138.84 10.8M
2024-03-25 140.16 141.68 139.26 140.23 9.9M
2024-03-22 139.40 141.34 139.11 140.54 9.9M
2024-03-21 142.55 142.60 139.04 139.45 17.8M
2024-03-20 136.53 137.31 135.01 136.75 12.8M
2024-03-19 135.30 136.27 133.03 134.87 17.3M
2024-03-18 140.18 141.54 136.61 136.64 14.7M
2024-03-15 135.44 137.70 134.63 136.98 22.8M
2024-03-14 142.61 143.10 139.02 139.62 15.0M
2024-03-13 143.05 143.23 141.37 142.14 12.9M
2024-03-12 144.52 146.70 140.57 144.40 21.2M
2024-03-11 143.62 144.40 138.93 139.02 29.2M
2024-03-08 153.90 158.40 144.93 146.37 43.9M
2024-03-07 144.90 151.60 144.15 149.20 34.7M
2024-03-06 138.80 144.00 138.61 141.57 22.3M
2024-03-05 137.12 137.43 133.73 134.97 13.7M
2024-03-04 139.94 141.99 137.68 138.26 26.5M
2024-03-01 130.13 136.65 130.10 133.90 24.4M
2024-02-29 128.03 129.19 127.15 128.67 9.4M
2024-02-28 128.50 128.58 126.65 127.38 6.5M
2024-02-27 130.77 131.97 128.59 128.59 8.9M
2024-02-26 130.02 131.23 128.56 130.64 9.5M
2024-02-23 130.50 131.01 127.73 129.53 10.1M
2024-02-22 129.69 131.48 129.00 129.07 17.0M
2024-02-21 124.43 125.38 122.91 125.34 11.6M
2024-02-20 126.89 127.06 124.15 125.33 12.0M
2024-02-16 127.13 128.64 125.81 126.69 13.1M
2024-02-15 130.80 131.13 128.35 129.03 12.7M
2024-02-14 129.63 130.79 127.96 129.27 13.1M
2024-02-13 127.93 129.92 126.48 127.55 14.5M
2024-02-12 133.27 133.51 130.26 130.46 14.2M
2024-02-09 134.50 135.17 130.59 133.11 17.0M
2024-02-08 127.00 134.75 126.11 133.73 33.4M
2024-02-07 120.01 125.00 120.00 124.98 18.2M
2024-02-06 120.12 120.99 118.28 119.38 11.5M
2024-02-05 117.13 119.54 116.58 118.79 13.3M
2024-02-02 114.86 115.96 113.92 115.75 10.0M
2024-02-01 113.80 114.03 112.61 113.39 8.8M
2024-01-31 113.50 114.74 112.88 112.96 12.9M
2024-01-30 116.36 118.01 115.56 116.06 11.0M
2024-01-29 117.17 117.87 115.76 116.98 10.0M
2024-01-26 116.90 118.04 116.30 117.26 10.2M
2024-01-25 118.02 118.84 116.48 116.56 15.5M
2024-01-24 115.33 118.85 114.61 116.52 21.9M
2024-01-23 113.52 114.62 113.16 114.13 11.7M
2024-01-22 114.78 115.10 112.52 113.03 17.8M
2024-01-19 113.22 115.15 111.02 114.20 37.8M
2024-01-18 111.20 113.39 109.48 113.03 58.8M
2024-01-17 100.87 103.33 100.00 102.95 17.6M
2024-01-16 100.53 102.35 100.20 101.67 11.2M
2024-01-12 100.89 102.38 100.87 101.24 6.5M
2024-01-11 101.70 102.16 99.99 101.22 7.9M
2024-01-10 102.52 102.78 99.98 100.80 7.0M
2024-01-09 101.05 101.97 100.21 101.89 7.8M
2024-01-08 100.63 102.79 100.50 102.24 12.5M
2024-01-05 99.00 100.64 98.80 99.61 7.3M
2024-01-04 99.53 100.44 99.12 99.13 8.0M
2024-01-03 100.34 101.25 99.66 100.17 6.7M
2024-01-02 102.25 102.62 100.59 101.53 9.0M