Premium
Taiwan Semiconductor Mfg Co Ltd (TSFA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.43884892086 | 208.5 | 217 | 203.5 | 17299 | 211.66106339 | DE |
| 4 | 15.9 | 8.12883435583 | 195.6 | 217.5 | 189 | 17156 | 205.6152015 | DE |
| 12 | 34.1 | 19.222096956 | 177.4 | 217.5 | 168.4 | 13144 | 193.14238052 | DE |
| 26 | 57.1 | 36.981865285 | 154.4 | 217.5 | 116.4 | 14052 | 173.0062771 | DE |
| 52 | 105.9 | 100.284090909 | 105.6 | 217.5 | 104 | 16277 | 153.96688999 | DE |
| 156 | 124.8 | 143.944636678 | 86.7 | 217.5 | 79.5 | 14067 | 142.7428625 | DE |
| 260 | 124.8 | 143.944636678 | 86.7 | 217.5 | 79.5 | 14067 | 142.7428625 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 210 | -5.5 | -2.55 | 215 | 217 | 210 | 10074 |
| 1737667620 | 215.5 | 0.5 | 0.23 | 215 | 216 | 210.5 | 11061 |
| 1737581220 | 215 | 5 | 2.38 | 212 | 216.5 | 211 | 19242 |
| 1737494820 | 210 | -2.5 | -1.18 | 207 | 211.5 | 203.5 | 17343 |
| 1737408420 | 212.5 | 6 | 2.91 | 208 | 212.5 | 207.5 | 20435 |
| 1737149220 | 206.5 | -2 | -0.96 | 208.5 | 210.5 | 205.5 | 18416 |
| 1737062820 | 208.5 | 8.5 | 4.25 | 212.5 | 217.5 | 207.5 | 39607 |
| 1736976420 | 200 | 4.6 | 2.35 | 193.6 | 201.5 | 193 | 12922 |
| 1736890020 | 195.4 | -2.2 | -1.11 | 199.8 | 202 | 192.8 | 10009 |
| 1736803620 | 197.6 | -5.9 | -2.90 | 201 | 201 | 195.8 | 21880 |
| 1736544420 | 203.5 | -1.5 | -0.73 | 205.5 | 207.5 | 198.8 | 17320 |
| 1736458020 | 205 | 4 | 1.99 | 200.5 | 207 | 200.5 | 16989 |
| 1736371620 | 201 | -4.5 | -2.19 | 205.5 | 206 | 200 | 18415 |
| 1736285220 | 205.5 | -6.5 | -3.07 | 211 | 213 | 204 | 21228 |
| 1736198820 | 212 | 10 | 4.95 | 206.5 | 214 | 206.5 | 28222 |
| 1735939620 | 202 | 6.8 | 3.48 | 197.8 | 202.5 | 196.4 | 10760 |
| 1735853220 | 195.2 | 3 | 1.56 | 192 | 198.8 | 189 | 10699 |
| 1735594020 | 192.2 | -1 | -0.52 | 194.4 | 195 | 192.2 | 5366 |
| 1735334820 | 193.2 | -6.8 | -3.40 | 195.6 | 196.6 | 191.4 | 8891 |
| 1734989220 | 200 | 12 | 6.38 | 191.4 | 200 | 191 | 17835 |
| 1734730020 | 188 | -0.4 | -0.21 | 187 | 189.8 | 181.8 | 27292 |
| 1734643620 | 188.4 | -0.6 | -0.32 | 187 | 191.8 | 186.4 | 10190 |
| 1734557220 | 189 | -2 | -1.05 | 191.8 | 196 | 187.4 | 8068 |
| 1734470820 | 191 | -2 | -1.04 | 192 | 192.6 | 188.2 | 6930 |
| 1734384420 | 193 | 1.6 | 0.84 | 192 | 195.8 | 191.2 | 11574 |
| 1734125220 | 191.4 | 8.4 | 4.59 | 187 | 192.6 | 185.6 | 10242 |
| 1734038820 | 183 | -3 | -1.61 | 185.2 | 186.2 | 182.8 | 7235 |
| 1733952420 | 186 | 3.6 | 1.97 | 182.4 | 186.2 | 182 | 7294 |
| 1733866020 | 182.4 | -6.8 | -3.59 | 188.8 | 189.8 | 180.6 | 9879 |
| 1733779620 | 189.2 | -2.8 | -1.46 | 192.2 | 193.2 | 188.2 | 10360 |
| 1733520420 | 192 | -0.2 | -0.10 | 191 | 192.2 | 189.2 | 6399 |
| 1733434020 | 192.2 | 0.8 | 0.42 | 190.8 | 194.6 | 189.6 | 9511 |
| 1733347620 | 191.4 | 2.4 | 1.27 | 189 | 192.4 | 188.6 | 11064 |
| 1733261220 | 189 | 3.6 | 1.94 | 185.6 | 189 | 183.4 | 11932 |
| 1733174820 | 185.4 | 10.8 | 6.19 | 175.6 | 185.8 | 175.6 | 14171 |
| 1732915620 | 174.6 | 1.8 | 1.04 | 172 | 177 | 171.19999 | 12410 |
| 1732829220 | 172.8 | 1.6 | 0.93 | 171.4 | 173.4 | 170.19999 | 8824 |
| 1732742820 | 171.19999 | -3.8 | -2.17 | 174.8 | 174.8 | 168.4 | 13314 |
| 1732656420 | 175 | -1.6 | -0.91 | 176.2 | 176.8 | 173.8 | 4901 |
| 1732570020 | 176.6 | -6 | -3.29 | 182 | 182.6 | 175 | 10184 |
| 1732310820 | 182.6 | 1 | 0.55 | 184.4 | 186.4 | 181.8 | 8493 |
| 1732224420 | 181.6 | 3.4 | 1.91 | 177 | 183 | 175 | 12914 |
| 1732138020 | 178.2 | -0.4 | -0.22 | 177.4 | 179.6 | 174.6 | 6325 |
| 1732051620 | 178.6 | 2 | 1.13 | 179 | 180.6 | 177.8 | 9603 |
| 1731965220 | 176.6 | 0.2 | 0.11 | 176.8 | 177.8 | 173.4 | 9071 |
| 1731705960 | 176.4 | -2.2 | -1.23 | 178.4 | 179.6 | 175.2 | 9704 |
| 1731619560 | 178.6 | 1.6 | 0.90 | 177.8 | 182 | 177.6 | 6734 |
| 1731533160 | 177 | -3.4 | -1.88 | 180.4 | 181.8 | 176.6 | 11750 |
| 1731446820 | 180.4 | -2 | -1.10 | 180.4 | 182.4 | 177.8 | 11141 |
| 1731360420 | 182.4 | -5.6 | -2.98 | 189 | 189 | 180 | 24886 |
| 1731101220 | 188 | 1.4 | 0.75 | 190.4 | 192 | 186.2 | 18815 |
| 1731014760 | 186.6 | 6.6 | 3.67 | 180.6 | 187.2 | 180.2 | 12891 |
| 1730928360 | 180 | 1 | 0.56 | 181.4 | 184.8 | 175.6 | 15537 |
| 1730841960 | 179 | 3 | 1.70 | 176.8 | 181.8 | 176.8 | 6209 |
| 1730755560 | 176 | -1.4 | -0.79 | 179.2 | 180.4 | 175.2 | 10523 |
| 1730496360 | 177.4 | 2.6 | 1.49 | 177.4 | 182.4 | 177.4 | 9895 |
| 1730409960 | 174.8 | -4.2 | -2.35 | 178.2 | 178.6 | 172.8 | 17474 |
| 1730323560 | 179 | -1.8 | -1.00 | 180.4 | 181 | 178.2 | 8895 |
| 1730237160 | 180.8 | 0.6 | 0.33 | 180.2 | 184.2 | 180 | 9664 |
| 1730150760 | 180.2 | -8.4 | -4.45 | 187.2 | 187.4 | 179.8 | 29907 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
