Taiwan Semiconductor Manufacturing Company Ltd.のデータ

Taiwan Semiconductor Manufacturing Company Ltd.の基本情報

名前 Taiwan Semiconductor Manufacturing Company Ltd.
ティッカー TSM
国 Taiwan
上場年 1997.0
セクター Technology

Taiwan Semiconductor Manufacturing Company Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 142.2 139.42 141.61 140.05 11817300.0 140.05
2021-02-12 139.81 137.16 138.92 138.06 11114100.0 138.06
2021-02-11 139.23 134.06 135.4 139.16 12347900.0 139.16
2021-02-10 136.0 132.51 134.12 133.69 12196300.0 133.69
2021-02-09 134.41 131.75 133.98 132.68 7929100.0 132.68
2021-02-08 133.25 128.7 128.7 132.55 11160000.0 132.55
2021-02-05 128.88 126.7 128.79 127.78 6226800.0 127.78
2021-02-04 128.2 125.97 127.5 128.15 7445100.0 128.15
2021-02-03 129.14 126.06 129.0 127.5 9676600.0 127.5
2021-02-02 130.25 127.45 129.47 128.44 9302400.0 128.44
2021-02-01 126.85 123.38 124.54 126.66 10179900.0 126.66
2021-01-29 124.36 120.55 124.0 121.52 15169200.0 121.52
2021-01-28 127.58 123.58 124.5 125.83 14148100.0 125.83
2021-01-27 125.1 121.5 124.95 121.74 16732700.0 121.74
2021-01-26 129.32 126.25 129.05 126.65 17084600.0 126.65
2021-01-25 132.17 127.35 131.83 130.52 20469300.0 130.52
2021-01-22 131.25 128.81 130.04 129.14 19163200.0 129.14
2021-01-21 135.4 132.34 133.25 134.16 15609900.0 134.16
2021-01-20 136.13 130.1 135.19 130.64 17360700.0 130.64
2021-01-19 134.05 128.44 130.59 131.3 20443800.0 131.3
2021-01-15 128.54 123.21 128.47 125.23 17343100.0 125.23
2021-01-14 134.65 121.67 123.45 126.45 37125400.0 126.45
2021-01-13 124.8 118.0 124.4 119.23 20650500.0 119.23
2021-01-12 125.2 121.68 125.16 123.0 14163200.0 123.0
2021-01-11 123.6 118.8 119.74 122.6 12032700.0 122.6
2021-01-08 126.29 116.98 125.91 118.69 18976800.0 118.69
2021-01-07 122.94 117.59 119.34 121.43 13556100.0 121.43
2021-01-06 116.39 112.55 113.85 115.61 10609300.0 115.61
2021-01-05 114.95 112.01 112.41 112.77 10583600.0 112.77
2021-01-04 114.1 110.45 111.47 111.7 11262100.0 111.7
2020-12-31 109.67 108.44 109.66 109.04 4907600.0 109.04
2020-12-30 109.7 107.4 107.7 108.9 9571800.0 108.9
2020-12-29 107.15 105.22 107.0 105.56 4602400.0 105.56
2020-12-28 108.17 105.95 107.6 106.15 5157000.0 106.15
2020-12-24 106.34 104.67 104.76 105.97 3172100.0 105.97
2020-12-23 104.87 103.6 104.67 103.76 3320800.0 103.76
2020-12-22 105.22 102.91 105.07 103.94 5597100.0 103.94
2020-12-21 104.96 103.32 103.56 104.83 6116400.0 104.83
2020-12-18 104.8 103.16 104.0 104.28 7417000.0 104.28
2020-12-17 105.32 103.85 104.9 103.9 7779300.0 103.9
2020-12-16 105.67 103.96 105.65 105.2 5986900.0 104.76
2020-12-15 106.38 104.42 105.68 105.09 7404000.0 104.65
2020-12-14 104.9 103.5 103.77 103.56 5878000.0 103.12
2020-12-11 105.12 103.22 104.01 104.03 7492600.0 103.59
2020-12-10 105.11 102.2 103.0 104.23 7135000.0 103.79
2020-12-09 106.6 103.51 106.01 104.42 8204100.0 103.98
2020-12-08 107.84 105.11 107.78 105.64 9876200.0 105.2
2020-12-07 107.61 104.97 106.02 106.39 11793000.0 105.94
2020-12-04 103.75 100.7 101.51 103.73 10824500.0 103.29
2020-12-03 101.19 99.43 101.06 99.5 7359000.0 99.08
2020-12-02 102.04 99.52 102.0 99.54 8676300.0 99.12
2020-12-01 104.3 98.52 98.69 100.86 16164700.0 100.44
2020-11-30 97.95 96.2 97.56 97.02 13840500.0 96.61
2020-11-27 99.27 98.05 98.54 98.74 4367100.0 98.33
2020-11-25 97.99 96.14 96.2 97.49 5194900.0 97.08
2020-11-24 98.59 96.02 98.49 96.64 7022800.0 96.23
2020-11-23 98.93 96.85 97.16 98.13 8802400.0 97.72
2020-11-20 97.2 95.3 96.66 95.33 5329800.0 94.93
2020-11-19 96.86 95.62 96.77 96.61 5542800.0 96.2
2020-11-18 98.8 96.37 98.52 96.93 8526600.0 96.52
2020-11-17 98.09 95.69 97.98 95.71 10843700.0 95.31
2020-11-16 102.44 96.36 96.42 99.27 18436200.0 98.85
2020-11-13 93.81 91.21 91.54 93.22 9170900.0 92.83
2020-11-12 91.89 89.78 90.88 89.82 7474600.0 89.44
2020-11-11 91.18 89.36 89.5 90.88 7707300.0 90.5
2020-11-10 88.8 86.7 88.4 87.66 8350100.0 87.29
2020-11-09 92.48 88.94 92.2 89.03 8978000.0 88.66
2020-11-06 91.5 89.05 89.81 91.41 6403000.0 91.03
2020-11-05 90.96 89.77 90.42 90.43 6670100.0 90.05
2020-11-04 89.77 88.46 88.72 89.45 7620800.0 89.07
2020-11-03 88.24 86.06 86.19 87.69 6274700.0 87.32
2020-11-02 85.96 84.53 84.6 85.71 6597100.0 85.35
2020-10-30 84.75 83.16 84.43 83.87 4963600.0 83.52
2020-10-29 85.33 84.02 84.27 84.89 5845600.0 84.53
2020-10-28 85.41 83.84 85.15 83.85 8727300.0 83.5
2020-10-27 87.22 85.98 86.96 86.71 5315800.0 86.35
2020-10-26 87.78 85.77 87.21 86.73 5568000.0 86.37
2020-10-23 88.45 87.43 88.25 88.31 4165400.0 87.94
2020-10-22 88.94 87.88 88.44 88.21 5656200.0 87.84
2020-10-21 88.87 87.57 88.0 87.64 7387600.0 87.27
2020-10-20 88.98 87.77 87.79 88.26 7357600.0 87.89
2020-10-19 89.62 87.29 88.34 87.56 7994500.0 87.19
2020-10-16 88.59 86.44 88.55 86.7 7457200.0 86.34
2020-10-15 89.49 87.19 87.29 88.15 10327900.0 87.78
2020-10-14 89.88 88.27 89.65 88.6 8196000.0 88.23
2020-10-13 90.65 89.43 90.5 89.64 8247000.0 89.26
2020-10-12 91.27 88.68 89.12 90.91 10022000.0 90.53
2020-10-09 88.8 87.64 88.34 88.78 7608800.0 88.41
2020-10-08 88.86 86.52 88.86 87.8 10920800.0 87.43
2020-10-07 87.0 84.78 84.78 86.92 11446400.0 86.55
2020-10-06 84.45 82.77 83.77 83.12 7795600.0 82.77
2020-10-05 84.63 81.55 81.55 84.54 10129100.0 84.18
2020-10-02 82.2 80.61 80.71 80.8 6145900.0 80.46
2020-10-01 82.72 81.74 82.06 82.62 6253800.0 82.27
2020-09-30 81.94 80.57 80.59 81.07 5875200.0 80.73
2020-09-29 81.24 79.31 79.7 80.51 6114600.0 80.17
2020-09-28 80.37 79.47 80.31 79.77 5999300.0 79.43
2020-09-25 78.92 77.39 78.17 78.88 6057500.0 78.55
2020-09-24 79.0 76.17 76.82 78.38 9940900.0 78.05
2020-09-23 79.93 77.89 79.7 77.92 9094700.0 77.59
2020-09-22 80.89 79.4 80.83 80.48 6375200.0 80.14
2020-09-21 80.65 79.08 79.8 80.59 8417100.0 80.25
2020-09-18 82.84 80.11 82.37 80.23 10528300.0 79.89
2020-09-17 82.29 80.61 81.0 81.91 10090200.0 81.57
2020-09-16 86.49 83.04 86.49 83.13 14492600.0 82.36
2020-09-15 86.79 81.38 81.56 85.85 21048400.0 85.05
2020-09-14 81.12 79.95 80.5 80.5 7091100.0 79.75
2020-09-11 80.3 78.6 80.01 78.82 7853500.0 78.09
2020-09-10 81.23 78.76 80.74 78.9 11241800.0 78.17
2020-09-09 79.7 78.55 78.62 79.4 7867500.0 78.66
2020-09-08 79.15 77.22 78.02 77.32 11553500.0 76.6
2020-09-04 81.47 77.41 80.5 78.91 13638700.0 78.18
2020-09-03 81.81 78.38 81.12 81.18 20090100.0 80.42
2020-09-02 82.71 79.88 81.35 82.17 12567800.0 81.4
2020-09-01 81.6 79.99 80.12 81.55 10208200.0 80.79
2020-08-31 79.76 78.69 79.0 79.25 9812900.0 78.51
2020-08-28 80.88 79.91 80.06 80.44 5699500.0 79.69
2020-08-27 82.31 80.17 82.18 80.6 8018200.0 79.85
2020-08-26 82.17 81.01 81.25 81.75 7821600.0 80.99
2020-08-25 80.48 79.47 79.85 80.04 6113100.0 79.29
2020-08-24 79.91 78.49 79.73 78.9 6405600.0 78.17
2020-08-21 78.73 77.86 78.02 78.34 7942300.0 77.61
2020-08-20 77.1 75.98 76.32 76.81 11457100.0 76.09
2020-08-19 79.23 78.25 79.01 78.54 7976800.0 77.81
2020-08-18 80.82 79.25 80.22 79.41 6804800.0 78.67
2020-08-17 80.89 79.66 79.8 80.19 8661000.0 79.44
2020-08-14 79.23 78.05 78.42 78.41 5611200.0 77.68
2020-08-13 79.1 77.83 79.0 78.3 6551800.0 77.57
2020-08-12 79.55 77.73 78.16 79.39 8359100.0 78.65
2020-08-11 79.2 77.94 79.09 77.94 7056300.0 77.21
2020-08-10 80.85 79.22 80.55 79.87 7421400.0 79.13
2020-08-07 80.79 79.41 80.49 80.03 8702100.0 79.28
2020-08-06 82.1 80.22 82.04 80.52 9838700.0 79.77
2020-08-05 84.0 80.57 80.98 81.63 14447200.0 80.87
2020-08-04 80.19 78.74 79.33 80.19 12569400.0 79.44
2020-08-03 79.15 77.41 77.77 78.95 10129800.0 78.21
2020-07-31 79.77 77.51 79.63 78.89 12027100.0 78.16
2020-07-30 81.28 78.61 80.01 79.93 16820300.0 79.19
2020-07-29 83.37 77.06 77.11 82.67 28304000.0 81.9
2020-07-28 79.58 76.49 79.35 76.92 31500100.0 76.2
2020-07-27 83.4 80.43 81.36 83.25 39899200.0 82.47
2020-07-24 76.89 71.35 71.4 73.9 41226800.0 73.21
2020-07-23 68.5 66.75 68.26 67.37 8559500.0 66.74
2020-07-22 68.9 68.03 68.1 68.53 7366100.0 67.89
2020-07-21 69.25 67.71 68.84 67.81 10621300.0 67.18
2020-07-20 66.98 65.8 66.7 66.89 6357300.0 66.27
2020-07-17 68.0 66.37 67.31 66.4 11716600.0 65.78
2020-07-16 66.63 64.32 65.38 66.59 15709400.0 65.97
2020-07-15 67.21 65.16 67.18 66.06 12432500.0 65.44
2020-07-14 67.03 65.33 66.0 66.96 10482700.0 66.34
2020-07-13 67.08 64.98 65.2 65.07 16667700.0 64.46
2020-07-10 64.56 63.19 64.47 63.85 10700000.0 63.26
2020-07-09 64.97 62.89 62.95 64.78 16903300.0 64.18
2020-07-08 62.74 61.5 61.64 62.59 8721900.0 62.01
2020-07-07 61.5 60.68 61.26 60.71 6672300.0 60.14
2020-07-06 62.13 60.56 60.67 61.88 12725600.0 61.3
2020-07-02 59.07 57.95 57.95 58.62 10021200.0 58.07
2020-07-01 57.47 56.76 56.97 56.82 6866500.0 56.29
2020-06-30 56.99 56.19 56.25 56.77 7158700.0 56.24
2020-06-29 56.41 55.66 56.34 56.39 5016600.0 55.86
2020-06-26 57.26 56.21 57.0 56.33 6229300.0 55.81
2020-06-25 57.09 55.95 56.56 57.04 4509600.0 56.51
2020-06-24 57.06 56.16 56.71 56.58 7080200.0 56.05
2020-06-23 57.16 56.53 56.64 56.76 7836500.0 56.23
2020-06-22 56.0 55.32 55.5 56.0 4480400.0 55.48
2020-06-19 56.5 55.27 56.48 55.31 6965100.0 54.79
2020-06-18 56.54 55.79 56.04 56.15 6831500.0 55.63
2020-06-17 56.82 55.89 56.15 56.6 8246000.0 55.66
2020-06-16 57.0 55.54 56.59 55.8 8827200.0 54.87
2020-06-15 56.12 54.52 54.71 56.02 7509700.0 55.09
2020-06-12 56.87 55.35 56.5 56.0 9838200.0 55.07
2020-06-11 56.41 55.01 55.85 55.04 9877100.0 54.12
2020-06-10 58.04 56.82 56.82 57.55 9194300.0 56.59
2020-06-09 56.63 54.95 55.29 56.61 9355100.0 55.67
2020-06-08 55.78 54.71 55.74 55.57 6302100.0 54.64
2020-06-05 56.34 55.06 55.5 55.2 9776100.0 54.28
2020-06-04 54.37 53.03 53.06 54.28 13269500.0 53.38
2020-06-03 53.25 52.42 52.64 53.06 8380200.0 52.18
2020-06-02 52.04 51.29 51.45 52.01 6063600.0 51.14
2020-06-01 51.28 50.54 50.91 51.03 6187300.0 50.18
2020-05-29 50.73 49.86 50.34 50.33 10919200.0 49.49
2020-05-28 51.62 50.1 51.46 50.28 8178700.0 49.44
2020-05-27 51.74 50.75 51.03 51.74 11405700.0 50.88
2020-05-26 51.4 50.79 51.3 50.82 8872000.0 49.97
2020-05-22 50.86 49.61 50.84 49.8 12462300.0 48.97
2020-05-21 52.21 50.69 52.1 50.75 7842600.0 49.9
2020-05-20 52.09 50.5 51.58 51.84 8406200.0 50.98
2020-05-19 51.46 50.8 51.35 50.81 12940300.0 49.96
2020-05-18 52.19 50.77 50.94 51.87 12731100.0 51.01
2020-05-15 51.05 49.38 50.56 49.8 17777200.0 48.97
2020-05-14 52.15 49.79 50.43 52.1 13695600.0 51.23
2020-05-13 52.02 50.48 51.91 50.92 8611000.0 50.07
2020-05-12 52.64 51.08 52.64 51.1 8584500.0 50.25
2020-05-11 52.83 52.38 52.61 52.4 6459300.0 51.53
2020-05-08 53.34 52.47 52.62 52.91 6087900.0 52.03
2020-05-07 52.98 52.1 52.95 52.33 5493400.0 51.46
2020-05-06 52.62 52.0 52.11 52.13 8206700.0 51.26
2020-05-05 52.58 51.58 52.21 51.71 7780700.0 50.85
2020-05-04 52.18 51.28 51.79 52.15 7514000.0 51.28
2020-05-01 52.56 51.09 52.48 51.1 10238700.0 50.25
2020-04-30 54.41 52.96 54.2 53.13 6337900.0 52.24
2020-04-29 54.69 53.43 53.75 54.48 8565500.0 53.57
2020-04-28 53.73 52.68 53.51 52.76 8561100.0 51.88
2020-04-27 53.75 52.97 53.15 53.51 5812300.0 52.62
2020-04-24 52.89 52.0 52.6 52.73 5701800.0 51.85
2020-04-23 53.13 52.26 52.81 52.64 7619900.0 51.76
2020-04-22 53.11 52.41 52.48 52.95 8256000.0 52.07
2020-04-21 51.81 50.52 51.6 51.37 13102500.0 50.51
2020-04-20 53.82 52.56 53.0 52.59 9901700.0 51.71
2020-04-17 54.19 53.0 54.13 53.69 11288500.0 52.8
2020-04-16 53.14 51.68 51.81 52.4 18615900.0 51.53
2020-04-15 49.97 49.04 49.76 49.66 9398100.0 48.83
2020-04-14 51.27 49.95 50.0 50.63 11068800.0 49.79
2020-04-13 49.09 47.96 48.74 48.75 9873200.0 47.94
2020-04-09 50.66 47.72 50.28 48.33 12279600.0 47.52
2020-04-08 50.6 49.54 50.21 50.27 6325900.0 49.43
2020-04-07 51.32 49.66 51.29 49.72 6568700.0 48.89
2020-04-06 50.1 48.51 48.63 49.97 7370300.0 49.14
2020-04-03 48.15 46.78 47.79 47.06 5486200.0 46.28
2020-04-02 48.22 46.61 46.92 48.13 6174700.0 47.33
2020-04-01 47.56 46.3 46.83 46.51 8755200.0 45.74
2020-03-31 49.03 47.66 47.8 47.79 9595700.0 46.99
2020-03-30 48.16 46.77 47.18 47.82 8428300.0 47.02
2020-03-27 48.09 46.51 47.23 46.91 12158500.0 46.13
2020-03-26 50.46 48.92 49.1 49.87 10577500.0 49.04
2020-03-25 50.05 48.05 49.3 49.0 9796600.0 48.18
2020-03-24 48.92 47.5 48.0 48.87 12216200.0 48.06
2020-03-23 45.61 43.52 45.12 45.26 10508600.0 44.51
2020-03-20 48.28 44.48 48.02 44.53 14157700.0 43.79
2020-03-19 45.18 42.7 43.74 43.89 11182600.0 43.16
2020-03-18 46.09 43.26 43.8 44.37 15018500.0 43.22
2020-03-17 48.56 45.03 45.75 48.54 13415700.0 47.28
2020-03-16 48.35 44.9 46.34 44.9 16628200.0 43.74
2020-03-13 52.46 49.29 51.9 52.23 14948700.0 50.88
2020-03-12 50.99 48.51 49.66 48.69 15942200.0 47.43
2020-03-11 53.56 52.09 53.11 52.24 14498000.0 50.89
2020-03-10 54.62 52.49 53.71 54.51 11698700.0 53.1
2020-03-09 54.14 51.06 51.55 51.83 13781100.0 50.49
2020-03-06 55.08 53.97 54.6 55.07 12971200.0 53.64
2020-03-05 56.39 55.25 56.11 55.73 10004200.0 54.29
2020-03-04 57.09 55.55 55.97 57.08 9878200.0 55.6
2020-03-03 56.37 54.04 56.3 54.88 14661800.0 53.46
2020-03-02 56.01 53.83 54.37 55.98 13797700.0 54.53
2020-02-28 54.05 51.0 51.35 53.84 13607700.0 52.45
2020-02-27 54.6 53.27 54.2 53.29 11878900.0 51.91
2020-02-26 55.41 54.38 54.49 55.03 10969300.0 53.6
2020-02-25 55.47 53.83 55.33 53.86 12670700.0 52.46
2020-02-24 54.69 53.18 53.55 54.12 9968800.0 52.72
2020-02-21 56.65 55.52 56.65 55.59 6816600.0 54.15
2020-02-20 57.04 55.81 56.94 56.48 7192900.0 55.02
2020-02-19 57.94 57.0 57.25 57.64 7866300.0 56.15
2020-02-18 56.56 55.63 56.1 56.18 10989000.0 54.72