Taiwan Semiconductor Co., Ltd. 5425
TPEX · Tayvan · Elektronik Teknoloji
TWD 101,50+4,00 (+%4,10)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 102,00 | +%4,62 | TWD 98,30 | TWD 104,00 | TWD 96,50 | 19,31M |
| 2026-10-01 | TWD 97,50 | +%1,56 | TWD 96,00 | TWD 98,50 | TWD 95,70 | 11,99M |
| 2026-09-30 | TWD 96,00 | +%0,21 | TWD 96,40 | TWD 97,00 | TWD 94,50 | 7,03M |
| 2026-09-29 | TWD 95,80 | +%1,38 | TWD 94,00 | TWD 96,70 | TWD 93,70 | 6,53M |
| 2026-09-24 | TWD 94,50 | -%1,25 | TWD 95,30 | TWD 96,80 | TWD 94,20 | 9,97M |
| 2026-09-23 | TWD 95,70 | +%2,35 | TWD 95,40 | TWD 97,00 | TWD 93,90 | 21,15M |
| 2026-09-22 | TWD 93,50 | +%0,21 | TWD 94,50 | TWD 95,30 | TWD 93,50 | 9,09M |
| 2026-09-21 | TWD 93,30 | +%0,76 | TWD 93,00 | TWD 93,50 | TWD 92,30 | 3,17M |
| 2026-09-18 | TWD 92,60 | %0,00 | TWD 93,20 | TWD 94,10 | TWD 92,50 | 7,16M |
| 2026-09-17 | TWD 92,60 | -%2,32 | TWD 95,60 | TWD 95,70 | TWD 91,60 | 14,49M |
| 2026-09-16 | TWD 94,80 | +%6,04 | TWD 89,40 | TWD 95,50 | TWD 89,40 | 25,15M |
| 2026-09-15 | TWD 89,40 | -%0,78 | TWD 88,80 | TWD 93,60 | TWD 88,80 | 14,67M |
| 2026-09-14 | TWD 90,10 | +%4,65 | TWD 84,60 | TWD 92,00 | TWD 84,40 | 13,22M |
| 2026-09-11 | TWD 86,10 | -%3,58 | TWD 87,40 | TWD 88,30 | TWD 86,10 | 5,56M |
| 2026-09-10 | TWD 89,30 | -%0,78 | TWD 90,00 | TWD 91,30 | TWD 89,00 | 5,38M |
| 2026-09-09 | TWD 90,00 | +%0,45 | TWD 89,70 | TWD 91,60 | TWD 89,60 | 3,56M |
| 2026-09-08 | TWD 89,60 | -%3,03 | TWD 92,60 | TWD 93,00 | TWD 89,60 | 5,54M |
| 2026-09-07 | TWD 92,40 | -%0,54 | TWD 93,50 | TWD 95,30 | TWD 91,80 | 10,67M |
| 2026-09-04 | TWD 92,90 | +%1,86 | TWD 92,70 | TWD 93,50 | TWD 89,00 | 10,34M |
| 2026-09-03 | TWD 91,20 | -%1,41 | TWD 92,80 | TWD 96,10 | TWD 90,70 | 21,33M |
| 2026-09-02 | TWD 92,50 | -%2,84 | TWD 93,50 | TWD 94,70 | TWD 92,50 | 6,03M |
| 2026-09-01 | TWD 95,20 | +%0,42 | TWD 94,40 | TWD 97,60 | TWD 94,10 | 13,29M |
| 2026-08-31 | TWD 94,80 | -%1,56 | TWD 94,90 | TWD 96,30 | TWD 93,20 | 10,07M |
| 2026-08-28 | TWD 96,30 | +%1,16 | TWD 97,20 | TWD 104,50 | TWD 96,00 | 49,20M |
| 2026-08-27 | TWD 95,20 | -%1,45 | TWD 97,00 | TWD 98,30 | TWD 95,00 | 41,59M |
| 2026-08-26 | TWD 96,60 | +%9,90 | TWD 87,90 | TWD 96,60 | TWD 87,20 | 26,22M |
| 2026-08-25 | TWD 87,90 | +%2,09 | TWD 85,70 | TWD 88,10 | TWD 83,80 | 6,43M |
| 2026-08-24 | TWD 86,10 | -%2,38 | TWD 87,80 | TWD 89,30 | TWD 86,10 | 11,13M |
| 2026-08-21 | TWD 88,20 | -%2,33 | TWD 90,30 | TWD 93,30 | TWD 88,00 | 19,19M |
| 2026-08-20 | TWD 90,30 | -%1,63 | TWD 92,80 | TWD 95,70 | TWD 88,10 | 27,94M |
| 2026-08-19 | TWD 91,80 | +%0,33 | TWD 90,20 | TWD 98,50 | TWD 89,40 | 44,03M |
| 2026-08-18 | TWD 91,50 | +%1,78 | TWD 91,20 | TWD 97,90 | TWD 88,90 | 35,47M |
| 2026-08-17 | TWD 89,90 | +%5,15 | TWD 85,50 | TWD 91,50 | TWD 83,30 | 9,59M |
| 2026-08-14 | TWD 85,50 | -%3,72 | TWD 89,70 | TWD 89,70 | TWD 84,80 | 6,59M |
| 2026-08-13 | TWD 88,80 | +%2,42 | TWD 89,20 | TWD 93,20 | TWD 88,40 | 14,63M |
| 2026-08-12 | TWD 86,70 | +%0,81 | TWD 86,10 | TWD 87,30 | TWD 85,10 | 6,01M |
| 2026-08-11 | TWD 86,00 | +%2,02 | TWD 84,30 | TWD 88,80 | TWD 83,60 | 9,71M |
| 2026-08-10 | TWD 84,30 | +%2,18 | TWD 82,70 | TWD 86,00 | TWD 82,70 | 4,73M |
| 2026-08-07 | TWD 82,50 | -%2,83 | TWD 84,30 | TWD 86,00 | TWD 81,70 | 4,62M |
| 2026-08-06 | TWD 84,90 | +%1,68 | TWD 83,40 | TWD 85,10 | TWD 80,10 | 6,46M |
| 2026-08-05 | TWD 83,50 | +%2,33 | TWD 85,00 | TWD 87,30 | TWD 83,20 | 11,82M |
| 2026-08-04 | TWD 81,60 | +%1,49 | TWD 79,00 | TWD 82,90 | TWD 76,60 | 14,66M |
| 2026-08-03 | TWD 80,40 | +%9,99 | TWD 72,00 | TWD 80,40 | TWD 71,60 | 6,21M |
| 2026-07-31 | TWD 73,10 | +%8,78 | TWD 73,30 | TWD 73,80 | TWD 70,50 | 6,28M |
| 2026-07-30 | TWD 67,20 | -%4,14 | TWD 70,20 | TWD 72,20 | TWD 66,20 | 7,19M |
| 2026-07-29 | TWD 70,10 | -%6,91 | TWD 76,70 | TWD 77,50 | TWD 67,80 | 11,47M |
| 2026-07-28 | TWD 75,30 | -%9,06 | TWD 78,60 | TWD 79,40 | TWD 75,00 | 6,59M |
| 2026-07-27 | TWD 82,80 | -%2,59 | TWD 82,50 | TWD 83,80 | TWD 80,10 | 4,22M |
| 2026-07-24 | TWD 85,00 | -%4,28 | TWD 86,90 | TWD 89,20 | TWD 85,00 | 5,04M |
| 2026-07-23 | TWD 88,80 | -%4,31 | TWD 93,40 | TWD 94,00 | TWD 88,00 | 6,36M |
| 2026-07-22 | TWD 92,80 | +%3,69 | TWD 92,50 | TWD 97,00 | TWD 91,60 | 13,71M |
| 2026-07-21 | TWD 89,50 | +%4,07 | TWD 88,00 | TWD 89,70 | TWD 86,10 | 9,01M |
| 2026-07-20 | TWD 86,00 | -%7,03 | TWD 92,00 | TWD 92,00 | TWD 83,70 | 12,18M |
| 2026-07-17 | TWD 92,50 | -%9,31 | TWD 96,20 | TWD 99,50 | TWD 91,80 | 14,23M |
| 2026-07-16 | TWD 102,00 | -%5,12 | TWD 105,50 | TWD 107,00 | TWD 101,00 | 11,58M |
| 2026-07-15 | TWD 107,50 | +%0,47 | TWD 110,00 | TWD 110,00 | TWD 104,00 | 13,52M |
| 2026-07-14 | TWD 107,00 | -%8,94 | TWD 113,00 | TWD 113,00 | TWD 106,00 | 24,24M |
| 2026-07-13 | TWD 117,50 | -%9,96 | TWD 129,00 | TWD 130,50 | TWD 117,50 | 14,62M |
| 2026-07-10 | TWD 130,50 | %0,00 | TWD 130,50 | TWD 130,50 | TWD 130,50 | 0 |
| 2026-07-09 | TWD 130,50 | -%4,04 | TWD 135,50 | TWD 138,00 | TWD 130,00 | 5,39M |
| 2026-07-08 | TWD 136,00 | +%3,82 | TWD 134,50 | TWD 137,00 | TWD 125,50 | 6,94M |
| 2026-07-07 | TWD 131,00 | -%9,03 | TWD 136,50 | TWD 140,00 | TWD 130,50 | 11,09M |
| 2026-07-06 | TWD 144,00 | +%9,92 | TWD 144,00 | TWD 144,00 | TWD 137,00 | 20,53M |
| 2026-07-03 | TWD 131,00 | -%1,87 | TWD 131,00 | TWD 132,50 | TWD 128,00 | 6,00M |
| 2026-07-02 | TWD 133,50 | +%9,88 | TWD 118,00 | TWD 133,50 | TWD 117,50 | 10,99M |
| 2026-07-01 | TWD 121,50 | +%0,83 | TWD 125,00 | TWD 127,00 | TWD 121,00 | 6,67M |
| 2026-06-30 | TWD 120,50 | +%9,55 | TWD 113,00 | TWD 120,50 | TWD 113,00 | 4,81M |
| 2026-06-29 | TWD 110,00 | -%3,93 | TWD 111,00 | TWD 113,50 | TWD 108,00 | 5,47M |
| 2026-06-26 | TWD 114,50 | -%9,84 | TWD 122,50 | TWD 125,00 | TWD 114,50 | 12,89M |
| 2026-06-25 | TWD 127,00 | -%4,15 | TWD 133,00 | TWD 133,00 | TWD 124,50 | 34,67M |
| 2026-06-24 | TWD 132,50 | -%1,12 | TWD 127,00 | TWD 135,50 | TWD 123,50 | 43,79M |
| 2026-06-23 | TWD 134,00 | +%3,08 | TWD 135,00 | TWD 143,00 | TWD 129,50 | 116,83M |
| 2026-06-22 | TWD 130,00 | +%9,70 | TWD 130,00 | TWD 130,00 | TWD 130,00 | 4,65M |
| 2026-06-18 | TWD 118,50 | +%9,72 | TWD 118,50 | TWD 118,50 | TWD 118,50 | 14,64M |
| 2026-06-17 | TWD 108,00 | +%9,87 | TWD 97,00 | TWD 108,00 | TWD 97,00 | 42,81M |
| 2026-06-16 | TWD 98,30 | -%2,67 | TWD 102,00 | TWD 102,50 | TWD 97,50 | 18,54M |
| 2026-06-15 | TWD 101,00 | %0,00 | TWD 105,00 | TWD 106,50 | TWD 98,90 | 39,95M |
| 2026-06-12 | TWD 101,00 | +%9,90 | TWD 96,20 | TWD 101,00 | TWD 95,00 | 24,69M |
| 2026-06-11 | TWD 91,90 | +%5,27 | TWD 89,40 | TWD 92,50 | TWD 86,70 | 19,17M |
| 2026-06-10 | TWD 87,30 | -%5,83 | TWD 91,70 | TWD 96,30 | TWD 86,80 | 20,79M |
| 2026-06-09 | TWD 92,70 | +%1,98 | TWD 91,40 | TWD 93,80 | TWD 85,00 | 27,73M |
| 2026-06-08 | TWD 90,90 | -%10,00 | TWD 90,90 | TWD 90,90 | TWD 90,90 | 3,90M |
| 2026-06-05 | TWD 101,00 | -%0,49 | TWD 100,00 | TWD 104,00 | TWD 97,40 | 24,71M |
| 2026-06-04 | TWD 101,50 | -%3,33 | TWD 103,00 | TWD 111,00 | TWD 101,50 | 29,19M |
| 2026-06-03 | TWD 105,00 | +%1,45 | TWD 110,00 | TWD 112,50 | TWD 104,50 | 31,02M |
| 2026-06-02 | TWD 103,50 | -%2,82 | TWD 105,50 | TWD 107,50 | TWD 100,00 | 29,55M |
| 2026-06-01 | TWD 106,50 | -%8,58 | TWD 115,50 | TWD 115,50 | TWD 105,00 | 43,06M |
| 2026-05-29 | TWD 116,50 | +%1,75 | TWD 125,50 | TWD 125,50 | TWD 113,00 | 65,97M |
| 2026-05-28 | TWD 114,50 | +%9,57 | TWD 104,50 | TWD 114,50 | TWD 102,50 | 66,96M |
| 2026-05-27 | TWD 104,50 | +%3,98 | TWD 108,50 | TWD 110,50 | TWD 98,40 | 68,10M |