Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月24日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 1 | 1 |
| 60.70 | +5.10 | +9.17% | 1 | 1 | 85.00 | 0.02 | 0.00 | - | 2 | 13 |
| 37.76 | 0.00 | - | 3 | 3 | 90.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 95.00 | 0.01 | -0.02 | -66.67% | 9 | 27 |
| - | - | - | - | - | 100.00 | 0.03 | 0.00 | - | 1 | 20 |
| 37.50 | 0.00 | - | 2 | 4 | 105.00 | 0.01 | -0.03 | -75.00% | 6 | 268 |
| 18.86 | 0.00 | - | 18 | 19 | 110.00 | 0.03 | -0.02 | -40.00% | 7 | 1,222 |
| 22.30 | 0.00 | - | 1 | 3 | 115.00 | 0.06 | -0.02 | -25.00% | 2 | 733 |
| - | - | - | - | - | 119.00 | 0.06 | -0.07 | -53.85% | 3 | 34 |
| 30.79 | +11.04 | +55.90% | 200 | 366 | 120.00 | 0.06 | -0.06 | -50.00% | 14 | 338 |
| 18.20 | 0.00 | - | 3 | 3 | 121.00 | 0.18 | 0.00 | - | 18 | 21 |
| - | - | - | - | - | 122.00 | 0.21 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 123.00 | 0.07 | -0.15 | -68.18% | 2 | 70 |
| - | - | - | - | - | 124.00 | 0.08 | -0.13 | -61.90% | 36 | 50 |
| 18.41 | 0.00 | - | 22 | 757 | 125.00 | 0.11 | -0.16 | -59.26% | 25 | 926 |
| 12.30 | 0.00 | - | 1 | 3 | 126.00 | 0.10 | -0.17 | -62.96% | 36 | 1,711 |
| 13.62 | 0.00 | - | 3 | 951 | 127.00 | 0.12 | -0.23 | -65.71% | 7 | 1,162 |
| 15.15 | 0.00 | - | 1 | 59 | 128.00 | 0.12 | -0.23 | -65.71% | 29 | 399 |
| 20.80 | +11.85 | +132.40% | 4 | 59 | 129.00 | 0.15 | -0.21 | -58.33% | 21 | 245 |
| 19.50 | +5.92 | +43.59% | 11 | 82 | 130.00 | 0.15 | -0.27 | -64.29% | 63 | 2,452 |
| 12.40 | 0.00 | - | 4 | 119 | 131.00 | 0.18 | -0.34 | -65.38% | 9 | 128 |
| 16.99 | +6.35 | +59.68% | 18 | 393 | 132.00 | 0.21 | -0.44 | -67.69% | 36 | 228 |
| 17.72 | +7.07 | +66.38% | 3 | 340 | 133.00 | 0.24 | -0.51 | -68.00% | 33 | 5,365 |
| 16.27 | +6.27 | +62.70% | 9 | 141 | 134.00 | 0.28 | -0.60 | -68.18% | 22 | 257 |
| 14.80 | +6.10 | +70.11% | 78 | 1,109 | 135.00 | 0.33 | -0.77 | -70.00% | 87 | 859 |
| 14.25 | +6.30 | +79.25% | 7 | 189 | 136.00 | 0.39 | -1.00 | -71.94% | 10 | 426 |
| 13.50 | +6.20 | +84.93% | 13 | 381 | 137.00 | 0.50 | -1.04 | -67.53% | 46 | 448 |
| 11.91 | +4.97 | +71.61% | 31 | 295 | 138.00 | 0.60 | -1.23 | -67.21% | 79 | 136 |
| 10.96 | +4.76 | +76.77% | 26 | 912 | 139.00 | 0.70 | -1.54 | -68.75% | 89 | 167 |
| 10.24 | +4.64 | +82.86% | 226 | 936 | 140.00 | 0.87 | -1.66 | -65.61% | 141 | 1,374 |
| 9.92 | +4.82 | +94.51% | 56 | 190 | 141.00 | 0.98 | -2.04 | -67.55% | 127 | 243 |
| 8.78 | +4.13 | +88.82% | 75 | 995 | 142.00 | 1.31 | -2.06 | -61.13% | 146 | 79 |
| 8.05 | +4.05 | +101.25% | 122 | 498 | 143.00 | 1.50 | -2.45 | -62.03% | 93 | 117 |
| 7.16 | +3.66 | +104.57% | 69 | 174 | 144.00 | 1.70 | -2.85 | -62.64% | 94 | 46 |
| 6.50 | +3.45 | +113.11% | 253 | 1,461 | 145.00 | 1.98 | -3.12 | -61.18% | 126 | 121 |
| 5.93 | +3.26 | +122.10% | 120 | 315 | 146.00 | 2.45 | -3.67 | -59.97% | 37 | 48 |
| 5.05 | +2.72 | +116.74% | 157 | 284 | 147.00 | 2.87 | -3.43 | -54.44% | 81 | 125 |
| 4.82 | +2.76 | +133.98% | 213 | 636 | 148.00 | 3.15 | -3.75 | -54.35% | 60 | 24 |
| 4.35 | +2.58 | +145.76% | 306 | 265 | 149.00 | 3.80 | -4.60 | -54.76% | 384 | 6 |
| 3.79 | +2.25 | +146.10% | 1,308 | 854 | 150.00 | 4.13 | -4.87 | -54.11% | 355 | 34 |
| 2.68 | +1.68 | +168.00% | 473 | 382 | 152.50 | 5.65 | -6.31 | -52.76% | 70 | 10 |
| 1.95 | +1.25 | +178.57% | 1,147 | 319 | 155.00 | 7.05 | -4.95 | -41.25% | 21 | 4 |
| 1.35 | +0.90 | +200.00% | 846 | 155 | 157.50 | 9.50 | -4.70 | -33.10% | 8 | 1 |
| 0.87 | +0.57 | +190.00% | 686 | 322 | 160.00 | 11.05 | -8.57 | -43.68% | 14 | 0 |
| 0.58 | +0.38 | +190.00% | 148 | 70 | 162.50 | - | - | - | - | - |
| 0.38 | +0.25 | +192.31% | 103 | 76 | 165.00 | 20.18 | 0.00 | - | - | 0 |
| 0.17 | +0.10 | +142.86% | 239 | 547 | 170.00 | - | - | - | - | - |
| 0.11 | +0.05 | +83.33% | 57 | 219 | 175.00 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 44 | 364 | 180.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 11 | 58 | 185.00 | 56.65 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 10 | 15 | 190.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 13 | 14 | 195.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 34 | 200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 52 | 205.00 | - | - | - | - | - |
