Taiwan Semi conductor (TSII)

TSII
🏛️ 中国台湾 →
763.68
最后更新: 2025-09-26
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
2023-12-29 414.42 415.74 413.43 415.56 425.6M
2023-12-28 416.22 417.47 413.87 415.73 718.7M
2023-12-27 410.98 416.03 410.98 415.85 815.6M
2023-12-26 406.95 410.86 406.95 410.72 386.8M
2023-12-25 407.37 409.00 406.18 406.77 274.2M
2023-12-22 405.74 407.27 405.01 407.27 512.7M
2023-12-21 403.90 404.33 402.18 403.51 430.9M
2023-12-20 409.14 409.77 406.89 408.00 415.5M
2023-12-19 409.68 409.75 405.00 408.10 439.1M
2023-12-18 407.16 409.11 404.91 408.73 545.2M
2023-12-15 409.69 411.33 407.53 409.74 1,009.1M
2023-12-14 402.96 407.99 402.96 407.99 769.0M
2023-12-13 402.92 404.52 402.92 404.13 395.2M
2023-12-12 401.13 405.02 401.13 403.38 479.5M
2023-12-11 399.94 401.56 399.13 401.03 442.2M
2023-12-08 395.46 402.36 395.46 398.81 522.1M
2023-12-07 397.68 399.58 394.97 395.06 518.9M
2023-12-06 397.87 400.71 396.73 397.75 458.6M
2023-12-05 400.45 400.45 395.53 397.68 476.3M
2023-12-04 403.48 404.90 399.29 400.56 563.4M
2023-12-01 402.07 403.43 399.56 403.36 663.9M
2023-11-30 401.25 402.14 398.15 402.14 932.6M
2023-11-29 399.76 402.45 398.07 400.47 877.9M
2023-11-28 394.30 400.11 393.43 399.64 663.0M
2023-11-27 399.30 401.00 394.27 394.27 450.3M
2023-11-24 400.63 401.29 398.70 399.29 506.2M
2023-11-23 399.34 401.26 398.40 400.52 670.9M
2023-11-22 398.99 400.83 398.71 400.59 689.7M
2023-11-21 399.02 403.98 399.02 403.64 654.3M
2023-11-20 399.09 400.33 397.34 398.64 697.4M
2023-11-17 397.85 401.14 397.52 399.84 797.6M
2023-11-16 398.50 399.87 396.49 399.22 681.5M
2023-11-15 399.06 400.95 395.70 398.98 1,053.8M
2023-11-14 394.18 395.98 393.35 393.80 601.1M
2023-11-13 383.76 396.49 383.76 392.30 519.9M
2023-11-10 384.09 384.12 382.03 383.16 406.3M
2023-11-09 383.75 384.56 381.51 384.23 549.6M
2023-11-08 382.83 384.62 381.01 383.87 623.1M
2023-11-07 380.58 383.06 379.91 382.90 465.5M
2023-11-06 380.66 383.41 380.21 380.21 674.4M
2023-11-03 377.30 378.55 375.63 378.27 777.4M
2023-11-02 365.87 377.00 365.87 377.00 496.4M
2023-11-01 364.78 367.21 363.36 364.84 330.0M
2023-10-31 368.23 368.32 362.95 364.09 484.3M
2023-10-30 364.85 368.09 364.38 367.26 400.0M
2023-10-27 365.80 366.68 364.50 364.75 397.5M
2023-10-26 372.35 372.35 364.00 364.26 544.9M
2023-10-25 372.36 377.51 372.36 373.27 639.8M
2023-10-24 372.43 373.77 369.17 372.31 580.1M
2023-10-23 378.42 378.42 371.77 372.35 457.9M
2023-10-20 375.34 380.13 374.42 380.13 610.3M
2023-10-19 371.23 376.32 371.23 375.36 524.5M
2023-10-18 376.17 376.22 371.10 371.26 753.3M
2023-10-17 374.98 380.00 374.98 377.69 806.7M
2023-10-16 376.18 376.18 373.09 374.70 637.6M
2023-10-13 376.66 379.55 375.73 379.42 721.3M
2023-10-12 373.93 376.79 372.69 376.79 682.3M
2023-10-11 364.86 373.03 364.86 372.71 694.7M
2023-10-06 363.85 364.98 363.29 364.61 392.5M
2023-10-05 358.87 363.23 358.87 362.76 413.7M
2023-10-04 361.86 361.86 355.97 357.25 396.5M
2023-10-03 361.39 364.84 361.39 362.09 405.1M
2023-10-02 357.14 363.79 357.14 363.29 391.6M
2023-09-28 356.75 358.63 355.25 356.88 374.1M
2023-09-27 355.11 357.07 353.21 356.55 338.8M
2023-09-26 360.23 360.23 355.26 355.26 396.2M
2023-09-25 357.94 362.53 357.90 360.33 372.6M
2023-09-22 357.47 359.25 356.00 357.84 424.6M
2023-09-21 362.70 362.70 359.03 359.65 446.8M
2023-09-20 367.79 368.02 364.78 365.02 445.2M
2023-09-19 370.25 371.78 368.22 368.30 484.0M
2023-09-18 379.08 379.08 370.20 370.20 582.1M
2023-09-15 373.16 379.30 372.99 379.30 727.2M
2023-09-14 366.18 373.49 366.18 373.47 498.4M
2023-09-13 368.34 370.78 367.26 367.48 398.4M
2023-09-12 362.84 368.74 362.84 368.28 423.9M
2023-09-11 365.29 365.95 362.72 362.85 498.0M
2023-09-08 367.56 367.56 363.17 365.50 393.1M
2023-09-07 371.66 371.66 367.62 367.74 460.2M
2023-09-06 373.12 375.37 371.90 371.99 582.5M
2023-09-05 374.19 374.19 370.92 373.05 617.4M
2023-09-04 369.11 374.16 369.11 374.16 481.7M
2023-09-01 369.13 371.78 366.95 369.04 636.7M
2023-08-31 372.49 372.88 368.58 368.98 636.7M
2023-08-30 370.12 374.79 370.12 372.48 751.1M
2023-08-29 367.47 370.11 365.50 369.71 555.8M
2023-08-28 365.61 370.10 365.61 367.29 543.5M
2023-08-25 374.14 374.14 365.07 365.14 585.0M
2023-08-24 367.04 374.72 367.04 374.28 752.8M
2023-08-23 360.30 366.59 360.29 366.59 527.8M
2023-08-22 358.08 362.24 358.08 360.29 485.2M
2023-08-21 358.94 361.15 356.15 357.84 415.7M
2023-08-18 361.93 362.52 358.73 358.73 580.0M
2023-08-17 360.32 363.22 356.82 362.00 488.8M
2023-08-16 360.57 361.12 357.11 360.58 467.7M
2023-08-15 359.72 362.66 359.72 360.67 352.1M
2023-08-14 363.00 363.00 357.16 359.49 426.9M
2023-08-11 365.86 369.44 363.08 363.08 334.3M
2023-08-10 369.17 369.17 365.47 365.80 399.8M
2023-08-09 368.24 370.88 366.81 369.34 365.7M
2023-08-08 373.04 373.09 367.48 368.31 382.5M
2023-08-07 370.04 374.57 370.04 372.93 321.8M
2023-08-04 373.89 373.89 368.54 369.96 421.7M
2023-08-02 378.98 379.68 372.11 373.90 448.0M
2023-08-01 377.87 379.87 377.37 378.99 477.4M
2023-07-31 379.71 383.80 375.08 378.13 720.9M
2023-07-28 379.01 382.46 378.21 379.41 595.8M
2023-07-27 376.18 379.52 376.18 378.98 492.3M
2023-07-26 379.17 380.48 374.63 376.07 503.0M
2023-07-25 373.45 379.95 373.45 379.06 340.2M
2023-07-24 374.09 376.46 372.97 373.31 451.3M
2023-07-21 384.33 384.33 371.43 375.01 536.3M
2023-07-20 386.17 387.45 384.16 384.92 414.4M
2023-07-19 386.22 390.43 385.14 386.26 484.8M
2023-07-18 391.50 391.84 385.39 386.06 615.7M
2023-07-17 391.31 391.31 388.66 391.21 587.0M
2023-07-14 388.24 391.24 388.24 391.24 514.0M
2023-07-13 382.17 389.55 382.17 385.94 632.1M
2023-07-12 381.91 382.16 379.33 382.16 496.9M
2023-07-11 375.19 381.96 375.19 381.96 515.8M
2023-07-10 375.82 380.33 375.32 375.39 368.9M
2023-07-07 376.65 379.73 375.25 375.74 440.1M
2023-07-06 385.74 385.74 376.79 376.79 468.0M
2023-07-05 387.74 388.82 384.22 385.90 424.7M
2023-07-04 383.72 387.94 383.72 387.81 395.6M
2023-07-03 381.96 384.58 381.96 383.68 341.5M
2023-06-30 380.91 381.68 377.16 381.68 362.0M
2023-06-29 381.72 385.97 380.13 381.77 423.0M
2023-06-28 380.24 384.49 380.21 381.70 284.0M
2023-06-27 382.66 382.98 379.76 380.19 496.3M
2023-06-26 387.76 387.76 382.97 383.48 463.7M
2023-06-21 389.12 390.11 385.91 387.93 393.4M
2023-06-20 390.23 391.90 387.85 389.29 358.1M
2023-06-19 394.35 394.35 390.96 392.68 383.7M
2023-06-16 396.05 396.05 391.77 394.59 517.2M
2023-06-15 395.37 397.15 393.84 396.02 466.5M
2023-06-14 394.98 395.81 393.47 395.25 430.1M
2023-06-13 394.62 397.39 393.79 396.85 500.3M
2023-06-12 380.52 385.59 380.52 385.49 367.4M
2023-06-09 377.62 380.97 377.62 380.42 387.7M
2023-06-08 379.06 381.90 374.62 376.45 416.2M
2023-06-07 377.13 382.20 377.13 382.20 350.2M
2023-06-06 374.17 377.64 373.09 376.87 346.8M
2023-06-05 377.42 377.42 374.04 374.14 351.0M
2023-06-02 371.22 378.80 371.22 377.43 482.3M
2023-06-01 371.56 373.03 370.35 371.13 324.4M
2023-05-31 376.29 377.31 371.16 375.17 569.4M
2023-05-30 378.62 380.27 377.50 378.88 436.2M
2023-05-29 381.32 382.47 377.16 379.02 547.6M
2023-05-26 375.79 376.85 374.36 376.29 538.3M
2023-05-25 354.25 364.24 354.25 363.37 403.3M
2023-05-24 356.77 356.77 352.86 354.13 248.7M
2023-05-23 356.70 357.80 353.93 356.83 253.4M
2023-05-22 357.01 357.99 355.49 356.69 300.8M
2023-05-19 357.42 358.33 354.96 357.10 338.9M
2023-05-18 356.11 357.42 352.93 355.35 359.4M
2023-05-17 342.38 350.04 341.87 348.90 321.2M
2023-05-16 338.74 342.75 338.69 340.84 253.9M
2023-05-15 335.81 337.82 335.30 335.30 209.0M
2023-05-12 335.98 338.39 334.72 336.39 231.0M
2023-05-11 341.69 341.82 337.16 337.42 244.1M
2023-05-10 343.21 343.31 338.31 340.10 234.5M
2023-05-09 341.73 344.21 341.49 344.21 232.6M
2023-05-08 339.84 344.47 339.84 341.66 239.3M
2023-05-05 339.39 340.96 338.48 339.60 212.5M
2023-05-04 337.55 339.16 336.88 338.26 225.4M
2023-05-03 339.89 339.89 336.31 337.56 250.9M
2023-05-02 339.69 340.82 336.48 339.93 278.5M
2023-04-28 336.81 339.57 336.81 339.42 394.3M
2023-04-27 332.32 335.61 330.96 334.26 354.6M
2023-04-26 334.32 334.32 330.81 332.25 409.4M
2023-04-25 341.75 342.34 335.37 335.51 450.9M
2023-04-24 341.84 345.16 341.04 343.25 298.8M
2023-04-21 351.41 351.51 344.50 344.86 404.1M
2023-04-20 347.54 350.40 346.39 347.80 326.4M
2023-04-19 350.95 352.57 346.83 347.20 354.6M
2023-04-18 354.60 354.60 350.43 350.99 336.2M
2023-04-17 353.59 354.78 351.09 354.78 335.2M
2023-04-14 352.46 355.77 351.85 353.54 321.6M
2023-04-13 354.01 354.70 349.79 349.79 410.8M
2023-04-12 357.97 358.52 354.50 356.64 433.8M
2023-04-11 359.88 360.11 356.68 358.32 497.5M
2023-04-10 360.79 362.28 359.12 359.68 347.9M
2023-04-07 362.26 362.39 359.67 360.74 396.6M
2023-04-06 361.29 361.29 357.54 360.04 393.4M
2023-03-31 363.87 365.61 362.38 362.92 533.4M
2023-03-30 361.70 363.81 360.50 362.63 388.9M
2023-03-29 360.63 361.22 355.78 358.98 364.8M
2023-03-28 359.50 361.43 356.56 357.09 410.7M
2023-03-27 364.37 365.45 361.97 361.97 317.9M
2023-03-24 365.81 367.20 364.82 366.89 506.6M
2023-03-23 360.21 366.67 360.04 366.18 363.9M
2023-03-22 354.02 362.82 354.02 362.82 385.1M
2023-03-21 351.99 354.74 351.14 353.79 367.7M
2023-03-20 353.94 354.91 350.53 351.77 351.2M
2023-03-17 351.50 354.26 351.48 354.26 465.6M
2023-03-16 346.32 348.51 344.66 345.72 330.7M
2023-03-15 350.31 352.93 348.48 348.84 350.8M
2023-03-14 351.71 351.71 347.41 347.50 319.0M
2023-03-13 350.28 352.89 346.63 352.06 370.4M
2023-03-10 356.22 356.22 349.07 350.40 449.3M
2023-03-09 356.04 359.56 356.04 356.62 504.1M
2023-03-08 355.87 356.51 353.73 355.88 408.1M
2023-03-07 355.62 358.62 354.20 357.51 367.6M
2023-03-06 354.91 357.82 353.50 355.71 489.7M
2023-03-03 354.08 357.39 351.94 352.23 566.0M
2023-03-02 353.95 354.35 351.48 353.58 405.4M
2023-03-01 343.82 355.64 343.06 355.44 438.0M
2023-02-24 354.14 355.62 347.17 347.17 446.3M
2023-02-23 345.70 353.26 345.70 351.42 449.6M
2023-02-22 349.76 349.76 342.52 343.60 380.4M
2023-02-21 348.81 350.32 348.03 349.96 366.1M
2023-02-20 347.23 351.00 345.88 349.72 353.5M
2023-02-17 352.04 352.04 347.52 349.18 366.7M
2023-02-16 353.42 355.62 351.70 354.19 368.8M
2023-02-15 353.49 356.21 350.09 351.70 353.5M
2023-02-14 361.68 363.43 361.44 362.62 271.6M
2023-02-13 362.11 362.42 358.37 360.01 267.4M
2023-02-10 363.83 364.59 361.22 363.36 355.6M
2023-02-09 360.80 362.42 359.67 361.91 412.9M
2023-02-08 358.25 362.22 357.42 362.07 491.8M
2023-02-07 350.52 352.92 349.38 350.32 286.7M
2023-02-06 357.05 357.05 351.63 351.63 359.1M
2023-02-03 360.45 361.78 357.92 361.78 530.8M
2023-02-02 357.74 360.60 357.74 360.52 727.5M
2023-02-01 352.20 353.19 348.65 352.99 498.8M
2023-01-31 354.57 355.97 347.25 347.87 509.6M
2023-01-30 354.23 358.86 352.99 358.86 730.7M
2023-01-17 335.27 335.33 332.83 334.86 279.1M
2023-01-16 336.46 336.72 334.63 335.78 258.8M
2023-01-13 337.51 338.58 332.46 332.70 333.6M
2023-01-12 327.46 328.26 325.71 326.93 254.5M
2023-01-11 327.23 327.91 324.25 326.15 298.5M
2023-01-10 325.79 326.68 324.25 326.45 379.7M
2023-01-09 315.65 323.29 315.65 323.29 487.2M
2023-01-06 305.54 309.91 305.54 309.64 312.2M
2023-01-05 307.12 308.73 305.44 307.22 278.9M
2023-01-04 302.62 305.83 302.02 302.72 200.6M
2023-01-03 298.72 304.91 297.40 304.64 218.7M