Tower Semiconductor Ltd. Ordinary Sharesのデータ

Tower Semiconductor Ltd. Ordinary Sharesの基本情報

名前 Tower Semiconductor Ltd. Ordinary Shares
ティッカー TSEM
国 Israel
上場年 1994.0
セクター Technology

Tower Semiconductor Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.73 32.71 33.17 33.2 1283300.0 33.2
2021-02-12 33.17 32.34 32.57 32.93 445500.0 32.93
2021-02-11 32.8 31.66 31.66 32.67 983600.0 32.67
2021-02-10 32.48 31.55 32.41 31.79 510600.0 31.79
2021-02-09 32.48 31.81 32.23 31.87 455200.0 31.87
2021-02-08 32.24 31.6 31.66 32.18 481900.0 32.18
2021-02-05 31.65 30.7 31.2 31.33 479700.0 31.33
2021-02-04 31.23 30.45 30.52 31.2 474900.0 31.2
2021-02-03 31.12 30.09 31.04 30.44 518100.0 30.44
2021-02-02 31.05 30.27 30.9 30.75 483500.0 30.75
2021-02-01 30.73 28.6 28.72 30.65 1120100.0 30.65
2021-01-29 28.89 27.7 28.29 27.97 678100.0 27.97
2021-01-28 29.07 28.33 29.07 28.44 835100.0 28.44
2021-01-27 29.68 28.2 29.46 28.45 629600.0 28.45
2021-01-26 30.36 29.65 30.27 29.8 520300.0 29.8
2021-01-25 30.64 29.45 30.31 29.96 637600.0 29.96
2021-01-22 30.87 30.12 30.24 30.23 374900.0 30.23
2021-01-21 30.85 30.21 30.73 30.49 447600.0 30.49
2021-01-20 30.8 29.85 30.3 30.1 751200.0 30.1
2021-01-19 29.93 28.82 29.18 29.7 1139400.0 29.7
2021-01-15 28.9 28.24 28.9 28.45 307000.0 28.45
2021-01-14 29.86 27.91 27.91 29.08 891500.0 29.08
2021-01-13 29.08 28.1 28.89 28.25 837100.0 28.25
2021-01-12 28.73 27.69 28.71 28.05 761900.0 28.05
2021-01-11 28.4 27.48 27.55 28.32 637900.0 28.32
2021-01-08 28.8 27.44 28.75 27.62 494500.0 27.62
2021-01-07 28.64 26.86 26.92 28.53 1107900.0 28.53
2021-01-06 27.12 26.36 26.42 26.41 712700.0 26.41
2021-01-05 26.79 25.76 25.76 26.74 628200.0 26.74
2021-01-04 26.63 25.69 25.69 26.0 790900.0 26.0
2020-12-31 26.0 25.68 25.9 25.82 128000.0 25.82
2020-12-30 26.22 25.36 25.41 25.96 311400.0 25.96
2020-12-29 26.54 25.18 26.51 25.22 407600.0 25.22
2020-12-28 26.61 25.63 25.87 26.32 1310300.0 26.32
2020-12-24 25.6 25.13 25.3 25.38 298200.0 25.38
2020-12-23 25.15 24.25 24.46 24.97 395600.0 24.97
2020-12-22 24.83 24.43 24.67 24.46 332000.0 24.46
2020-12-21 24.95 24.28 24.91 24.64 485800.0 24.64
2020-12-18 25.4 25.0 25.1 25.34 405700.0 25.34
2020-12-17 25.4 24.89 25.38 25.18 426200.0 25.18
2020-12-16 25.72 25.01 25.72 25.22 408300.0 25.22
2020-12-15 25.88 25.45 25.72 25.62 546400.0 25.62
2020-12-14 25.77 25.41 25.66 25.44 290600.0 25.44
2020-12-11 25.8 25.4 25.71 25.49 266200.0 25.49
2020-12-10 26.14 25.56 25.71 25.94 254400.0 25.94
2020-12-09 26.79 25.61 26.69 25.83 594600.0 25.83
2020-12-08 27.05 26.4 27.05 26.76 429500.0 26.76
2020-12-07 27.28 26.5 26.59 26.95 813000.0 26.95
2020-12-04 26.79 25.57 25.79 26.72 862100.0 26.72
2020-12-03 26.14 25.51 25.81 25.67 763400.0 25.67
2020-12-02 25.96 25.11 25.65 25.66 743100.0 25.66
2020-12-01 25.89 24.26 24.39 25.76 1220500.0 25.76
2020-11-30 24.7 24.23 24.63 24.46 554100.0 24.46
2020-11-27 24.82 24.23 24.36 24.43 297800.0 24.43
2020-11-25 24.55 23.91 24.37 24.12 357700.0 24.12
2020-11-24 24.73 24.02 24.36 24.67 429500.0 24.67
2020-11-23 24.34 23.6 23.73 24.33 431400.0 24.33
2020-11-20 23.66 23.13 23.45 23.53 296800.0 23.53
2020-11-19 23.53 23.06 23.1 23.51 351900.0 23.51
2020-11-18 23.84 23.17 23.67 23.2 339900.0 23.2
2020-11-17 23.8 23.35 23.72 23.62 189100.0 23.62
2020-11-16 23.97 23.26 23.5 23.94 718000.0 23.94
2020-11-13 23.39 22.64 22.91 22.99 698100.0 22.99
2020-11-12 23.2 21.74 22.89 22.59 1621900.0 22.59
2020-11-11 23.28 22.59 22.68 23.07 552000.0 23.07
2020-11-10 22.89 22.23 22.58 22.37 557900.0 22.37
2020-11-09 23.84 22.83 23.5 22.86 942000.0 22.86
2020-11-06 22.5 21.98 22.23 22.28 870300.0 22.28
2020-11-05 22.98 22.2 22.53 22.23 929100.0 22.23
2020-11-04 22.54 21.84 22.11 22.05 858400.0 22.05
2020-11-03 21.76 21.27 21.27 21.67 292300.0 21.67
2020-11-02 21.33 20.69 21.23 21.07 341600.0 21.07
2020-10-30 21.22 20.4 20.99 21.1 556300.0 21.1
2020-10-29 21.27 20.35 20.35 21.15 415100.0 21.15
2020-10-28 21.24 20.37 20.97 20.41 765500.0 20.41
2020-10-27 21.39 20.6 20.6 21.34 654300.0 21.34
2020-10-26 20.95 19.25 19.71 20.88 801100.0 20.88
2020-10-23 20.15 19.74 19.8 19.96 113900.0 19.96
2020-10-22 20.18 19.53 20.01 19.91 205800.0 19.91
2020-10-21 20.19 19.62 19.67 19.9 211000.0 19.9
2020-10-20 19.94 19.54 19.59 19.58 179800.0 19.58
2020-10-19 19.79 19.36 19.5 19.41 217600.0 19.41
2020-10-16 19.97 19.47 19.97 19.48 173000.0 19.48
2020-10-15 19.97 19.36 19.46 19.83 134500.0 19.83
2020-10-14 20.13 19.52 19.94 19.76 255200.0 19.76
2020-10-13 20.46 19.9 20.08 19.94 248400.0 19.94
2020-10-12 20.2 19.85 20.09 20.02 257100.0 20.02
2020-10-09 20.2 19.71 19.94 19.9 199900.0 19.9
2020-10-08 19.71 19.04 19.15 19.61 271000.0 19.61
2020-10-07 18.94 18.69 18.69 18.88 176300.0 18.88
2020-10-06 18.83 18.42 18.75 18.51 146300.0 18.51
2020-10-05 18.79 18.46 18.46 18.75 130900.0 18.75
2020-10-02 18.57 18.21 18.25 18.3 149600.0 18.3
2020-10-01 18.74 18.39 18.39 18.63 128800.0 18.63
2020-09-30 18.62 18.1 18.45 18.22 264500.0 18.22
2020-09-29 18.64 18.29 18.36 18.42 173500.0 18.42
2020-09-28 18.64 18.14 18.24 18.5 171000.0 18.5
2020-09-25 18.1 17.61 17.95 18.03 165800.0 18.03
2020-09-24 18.08 17.67 17.87 17.86 222800.0 17.86
2020-09-23 18.76 18.02 18.65 18.04 380100.0 18.04
2020-09-22 19.0 18.38 18.72 18.93 329400.0 18.93
2020-09-21 18.83 18.0 18.21 18.68 383600.0 18.68
2020-09-18 18.8 18.31 18.61 18.64 256800.0 18.64
2020-09-17 18.66 18.17 18.31 18.5 191000.0 18.5
2020-09-16 19.13 18.78 18.78 18.85 254300.0 18.85
2020-09-15 18.74 18.44 18.47 18.68 237200.0 18.68
2020-09-14 18.44 18.01 18.33 18.34 340900.0 18.34
2020-09-11 18.19 17.72 18.12 17.85 255400.0 17.85
2020-09-10 18.24 17.9 18.01 17.94 336200.0 17.94
2020-09-09 18.41 18.11 18.35 18.17 241400.0 18.17
2020-09-08 18.4 17.84 18.16 17.89 424000.0 17.89
2020-09-04 19.08 18.18 18.82 18.91 278800.0 18.91
2020-09-03 19.52 18.65 19.52 19.07 605700.0 19.07
2020-09-02 20.22 19.78 20.06 19.95 628300.0 19.95
2020-09-01 19.99 19.44 19.49 19.93 347400.0 19.93
2020-08-31 19.79 19.39 19.75 19.46 262900.0 19.46
2020-08-28 19.74 19.22 19.29 19.71 179900.0 19.71
2020-08-27 20.09 19.3 20.09 19.34 328000.0 19.34
2020-08-26 20.33 20.04 20.26 20.11 164000.0 20.11
2020-08-25 20.12 19.89 19.89 20.12 145500.0 20.12
2020-08-24 19.97 19.65 19.82 19.79 160800.0 19.79
2020-08-21 19.68 19.39 19.59 19.65 312200.0 19.65
2020-08-20 19.85 19.47 19.85 19.5 455700.0 19.5
2020-08-19 20.46 19.93 20.36 20.03 333300.0 20.03
2020-08-18 20.99 20.39 20.8 20.57 300400.0 20.57
2020-08-17 21.55 21.02 21.3 21.14 242000.0 21.14
2020-08-14 21.54 21.25 21.29 21.29 223000.0 21.29
2020-08-13 21.42 20.95 21.13 21.35 386600.0 21.35
2020-08-12 21.23 20.8 20.98 21.23 321900.0 21.23
2020-08-11 21.27 20.86 21.22 21.02 379300.0 21.02
2020-08-10 21.4 20.82 21.04 21.16 397000.0 21.16
2020-08-07 21.34 20.81 21.34 21.13 310000.0 21.13
2020-08-06 21.39 20.76 21.15 21.35 568400.0 21.35
2020-08-05 21.86 21.34 21.49 21.53 403000.0 21.53
2020-08-04 21.93 21.47 21.61 21.68 481200.0 21.68
2020-08-03 21.98 21.14 21.57 21.87 501300.0 21.87
2020-07-31 21.86 21.06 21.43 21.5 956200.0 21.5
2020-07-30 21.75 20.0 20.12 21.19 2333100.0 21.19
2020-07-29 21.72 20.18 21.42 20.3 1645100.0 20.3
2020-07-28 23.32 22.88 23.0 22.96 509200.0 22.96
2020-07-27 23.77 23.05 23.5 23.35 706300.0 23.35
2020-07-24 23.49 22.77 23.39 23.24 419600.0 23.24
2020-07-23 23.84 23.01 23.01 23.46 1076900.0 23.46
2020-07-22 23.18 22.36 22.73 23.13 977500.0 23.13
2020-07-21 22.44 21.9 22.44 22.01 392000.0 22.01
2020-07-20 21.99 21.49 21.56 21.91 396500.0 21.91
2020-07-17 21.46 20.99 20.99 21.42 381600.0 21.42
2020-07-16 21.27 20.6 20.79 21.07 404900.0 21.07
2020-07-15 21.5 21.16 21.37 21.41 436400.0 21.41
2020-07-14 21.25 20.42 20.73 21.22 328700.0 21.22
2020-07-13 21.7 20.51 20.86 20.61 581900.0 20.61
2020-07-10 20.79 20.33 20.79 20.57 392900.0 20.57
2020-07-09 20.85 20.08 20.32 20.81 362100.0 20.81
2020-07-08 20.46 19.77 19.8 20.22 560100.0 20.22
2020-07-07 19.99 19.5 19.85 19.68 276500.0 19.68
2020-07-06 20.0 19.15 19.28 19.9 625200.0 19.9
2020-07-02 19.4 19.08 19.08 19.16 181200.0 19.16
2020-07-01 19.24 18.89 19.03 18.89 361600.0 18.89
2020-06-30 19.18 18.71 18.74 19.09 368900.0 19.09
2020-06-29 18.95 18.03 18.33 18.74 410500.0 18.74
2020-06-26 18.79 18.36 18.59 18.53 281600.0 18.53
2020-06-25 19.02 18.63 19.02 18.68 363400.0 18.68
2020-06-24 19.76 19.16 19.68 19.19 391200.0 19.19
2020-06-23 20.3 19.87 20.03 19.92 224400.0 19.92
2020-06-22 19.84 19.22 19.46 19.81 220900.0 19.81
2020-06-19 20.29 19.56 20.19 19.56 254800.0 19.56
2020-06-18 20.44 19.94 20.17 20.01 208400.0 20.01
2020-06-17 20.58 20.08 20.5 20.16 277400.0 20.16
2020-06-16 20.97 20.05 20.53 20.32 384000.0 20.32
2020-06-15 20.36 19.22 19.45 20.24 535600.0 20.24
2020-06-12 20.41 19.51 20.17 19.87 250600.0 19.87
2020-06-11 20.55 19.79 20.43 19.79 328300.0 19.79
2020-06-10 21.5 20.84 21.5 20.9 294000.0 20.9
2020-06-09 21.48 20.96 21.04 21.34 153600.0 21.34
2020-06-08 21.57 21.0 21.57 21.16 747400.0 21.16
2020-06-05 21.72 20.82 21.0 21.56 664900.0 21.56
2020-06-04 20.8 20.21 20.23 20.55 288800.0 20.55
2020-06-03 20.75 20.02 20.04 20.49 278100.0 20.49
2020-06-02 20.13 19.71 19.76 20.09 227000.0 20.09
2020-06-01 20.27 19.75 19.97 19.77 421200.0 19.77
2020-05-29 20.26 19.83 20.0 20.11 383700.0 20.11
2020-05-28 20.76 19.9 20.62 19.96 270700.0 19.96
2020-05-27 20.84 19.96 20.61 20.7 264300.0 20.7
2020-05-26 20.89 20.42 20.47 20.74 314900.0 20.74
2020-05-22 19.95 19.44 19.75 19.91 173500.0 19.91
2020-05-21 20.56 19.56 20.56 19.6 406500.0 19.6
2020-05-20 20.62 20.16 20.3 20.56 433000.0 20.56
2020-05-19 20.35 19.87 19.97 19.88 325500.0 19.88
2020-05-18 20.02 19.5 19.56 19.97 499900.0 19.97
2020-05-15 19.76 18.87 19.46 18.99 510800.0 18.99
2020-05-14 20.1 18.91 19.43 20.06 705800.0 20.06
2020-05-13 21.89 19.4 21.76 19.85 1818200.0 19.85
2020-05-12 20.71 20.07 20.51 20.12 533700.0 20.12
2020-05-11 20.29 19.93 20.27 20.21 313700.0 20.21
2020-05-08 20.22 19.62 19.73 20.1 435700.0 20.1
2020-05-07 19.74 19.0 19.1 19.51 359300.0 19.51
2020-05-06 19.28 18.79 19.11 18.85 164000.0 18.85
2020-05-05 19.4 18.92 19.02 19.0 420100.0 19.0
2020-05-04 18.59 18.05 18.4 18.49 467900.0 18.49
2020-05-01 18.97 18.14 18.74 18.37 262000.0 18.37
2020-04-30 19.76 19.23 19.75 19.24 331400.0 19.24
2020-04-29 19.86 19.31 19.54 19.67 379600.0 19.67
2020-04-28 19.35 18.74 19.17 18.95 314900.0 18.95
2020-04-27 19.05 18.66 18.87 18.88 419700.0 18.88
2020-04-24 18.4 17.59 17.95 18.35 344600.0 18.35
2020-04-23 18.05 17.42 17.99 17.47 422600.0 17.47
2020-04-22 17.63 17.1 17.5 17.53 346900.0 17.53
2020-04-21 17.76 16.87 17.65 16.95 308800.0 16.95
2020-04-20 18.27 17.77 17.87 17.86 238000.0 17.86
2020-04-17 18.26 17.89 18.15 18.0 395500.0 18.0
2020-04-16 18.28 17.42 18.22 17.79 340100.0 17.79
2020-04-15 18.2 17.62 18.2 17.86 439500.0 17.86
2020-04-14 18.78 18.2 18.4 18.74 408100.0 18.74
2020-04-13 18.16 17.11 17.18 18.15 481700.0 18.15
2020-04-09 18.01 17.2 17.8 17.47 355300.0 17.47
2020-04-08 17.71 16.87 17.43 17.54 623400.0 17.54
2020-04-07 17.66 17.08 17.52 17.23 545300.0 17.23
2020-04-06 17.01 16.04 16.04 16.97 516800.0 16.97
2020-04-03 15.74 15.24 15.48 15.48 254000.0 15.48
2020-04-02 15.85 15.17 15.29 15.63 240600.0 15.63
2020-04-01 15.72 15.08 15.49 15.5 701200.0 15.5
2020-03-31 16.6 15.25 15.39 15.92 907200.0 15.92
2020-03-30 16.06 15.3 15.96 15.41 435700.0 15.41
2020-03-27 16.24 15.38 15.74 15.88 439600.0 15.88
2020-03-26 16.18 15.42 15.54 16.08 936100.0 16.08
2020-03-25 15.99 14.77 15.25 15.33 623700.0 15.33
2020-03-24 15.65 14.92 14.94 15.47 488100.0 15.47
2020-03-23 14.62 13.68 14.29 14.28 272800.0 14.28
2020-03-20 14.72 13.7 14.47 13.87 354300.0 13.87
2020-03-19 14.63 13.46 13.96 14.05 346200.0 14.05
2020-03-18 14.37 12.13 13.6 14.14 746200.0 14.14
2020-03-17 15.46 13.79 13.81 14.71 573900.0 14.71
2020-03-16 14.74 12.78 12.95 13.56 617800.0 13.56
2020-03-13 15.51 13.88 15.24 14.8 849200.0 14.8
2020-03-12 14.99 14.12 14.72 14.12 1278400.0 14.12
2020-03-11 17.3 16.2 16.97 16.44 387200.0 16.44
2020-03-10 17.59 16.71 17.42 17.41 389200.0 17.41
2020-03-09 17.46 16.27 16.49 16.68 493900.0 16.68
2020-03-06 19.08 18.28 18.37 18.65 322200.0 18.65
2020-03-05 19.67 18.93 19.25 19.07 227000.0 19.07
2020-03-04 19.98 19.38 19.8 19.97 234900.0 19.97
2020-03-03 20.26 19.33 19.85 19.5 422900.0 19.5
2020-03-02 20.34 19.65 19.89 20.34 199000.0 20.34
2020-02-28 19.81 18.25 18.42 19.77 348100.0 19.77
2020-02-27 20.0 19.11 19.78 19.11 437500.0 19.11
2020-02-26 20.61 19.85 20.1 20.18 329200.0 20.18
2020-02-25 20.39 19.42 20.39 19.61 380000.0 19.61
2020-02-24 20.48 19.66 19.9 20.01 965400.0 20.01
2020-02-21 21.98 21.32 21.84 21.4 323100.0 21.4
2020-02-20 22.35 21.41 22.09 22.08 392700.0 22.08
2020-02-19 22.34 21.74 22.0 22.24 472500.0 22.24
2020-02-18 22.91 21.31 22.61 21.82 1464300.0 21.82