台达电

2308
🏛️ 中国台湾 →
848.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 278.00 278.00 275.00 275.00 2.3M
2021-12-29 278.50 280.00 277.00 278.00 3.7M
2021-12-28 276.50 278.50 275.50 277.50 3.9M
2021-12-27 271.00 276.50 271.00 275.50 4.6M
2021-12-24 271.00 272.50 270.00 270.50 2.2M
2021-12-23 266.00 270.00 266.00 270.00 3.9M
2021-12-22 266.50 268.00 265.50 265.50 1.6M
2021-12-21 265.00 268.00 264.50 266.00 2.3M
2021-12-20 269.00 270.00 263.50 264.00 3.3M
2021-12-17 266.50 269.50 264.00 269.00 6.9M
2021-12-16 272.50 272.50 265.50 266.00 5.7M
2021-12-15 268.00 269.50 265.00 267.50 4.3M
2021-12-14 267.50 271.50 266.00 269.00 4.4M
2021-12-13 274.00 274.50 268.00 270.00 5.8M
2021-12-10 269.00 273.00 267.50 271.00 7.6M
2021-12-09 264.50 269.00 262.50 269.00 7.6M
2021-12-08 265.00 266.00 261.00 261.00 4.2M
2021-12-07 263.00 265.00 260.00 263.00 3.6M
2021-12-06 261.00 262.50 258.50 261.00 3.7M
2021-12-03 264.00 264.50 260.50 261.50 4.6M
2021-12-02 258.50 262.00 256.00 261.50 5.7M
2021-12-01 256.00 259.50 256.00 258.00 2.8M
2021-11-30 256.00 259.00 255.00 256.00 9.8M
2021-11-29 251.00 255.50 250.00 253.50 3.2M
2021-11-26 255.50 258.00 252.00 252.00 5.9M
2021-11-25 261.00 262.50 258.00 259.00 4.1M
2021-11-24 257.50 260.00 255.50 256.00 3.2M
2021-11-23 258.00 258.50 255.00 255.00 4.3M
2021-11-22 261.00 262.00 259.00 259.00 2.3M
2021-11-19 262.00 262.00 260.00 261.00 3.6M
2021-11-18 263.00 263.50 259.00 260.00 6.1M
2021-11-17 257.00 262.50 254.50 261.50 6.9M
2021-11-16 259.00 260.00 255.00 256.00 6.5M
2021-11-15 262.00 263.50 259.50 260.00 4.5M
2021-11-12 261.00 263.50 258.50 261.00 3.8M
2021-11-11 262.00 263.00 258.50 259.00 4.5M
2021-11-10 266.00 268.00 262.50 265.00 6.2M
2021-11-09 263.50 266.00 262.50 266.00 7.1M
2021-11-08 263.00 264.00 257.00 259.50 6.8M
2021-11-05 257.00 263.00 254.50 262.00 10.8M
2021-11-04 251.00 256.00 248.50 253.50 8.0M
2021-11-03 252.00 252.00 246.00 247.00 7.3M
2021-11-02 259.50 259.50 250.50 252.00 9.5M
2021-11-01 246.50 259.50 245.00 257.50 11.6M
2021-10-29 251.00 252.00 245.00 245.00 10.0M
2021-10-28 246.00 254.00 244.00 252.50 9.1M
2021-10-27 246.00 248.50 242.00 244.50 5.5M
2021-10-26 246.00 250.00 244.00 244.50 6.6M
2021-10-25 243.50 246.00 241.00 242.50 5.6M
2021-10-22 249.00 251.00 243.00 244.00 8.9M
2021-10-21 254.50 258.00 251.00 253.00 5.6M
2021-10-20 258.00 258.50 252.00 254.50 8.9M
2021-10-19 254.00 262.00 248.00 259.00 10.8M
2021-10-18 243.00 255.00 242.00 249.50 11.7M
2021-10-15 237.00 241.50 234.50 240.00 9.7M
2021-10-14 243.50 244.50 235.50 235.50 9.8M
2021-10-13 249.00 251.00 245.50 246.50 4.1M
2021-10-12 247.00 248.50 240.00 247.00 4.9M
2021-10-08 252.00 253.00 249.50 250.50 4.2M
2021-10-07 248.00 251.50 246.00 248.50 3.9M
2021-10-06 245.50 247.00 241.00 244.50 5.9M
2021-10-05 238.00 247.00 237.00 245.00 9.0M
2021-10-04 246.50 247.00 239.00 240.00 7.6M
2021-10-01 252.00 252.50 245.50 248.00 6.4M
2021-09-30 248.00 253.00 248.00 252.00 6.9M
2021-09-29 250.00 250.00 247.00 248.50 7.4M
2021-09-28 257.00 258.00 251.00 252.50 5.7M
2021-09-27 257.00 260.50 256.00 258.00 6.2M
2021-09-24 262.00 267.00 259.00 260.00 8.3M
2021-09-23 255.00 255.50 250.50 251.50 3.9M
2021-09-22 245.00 254.00 245.00 250.00 9.1M
2021-09-17 257.50 259.00 255.00 256.00 8.6M
2021-09-16 258.50 261.50 257.50 260.00 4.4M
2021-09-15 264.00 265.00 258.00 258.00 7.2M
2021-09-14 264.50 266.50 262.50 263.50 4.3M
2021-09-13 267.50 269.50 262.00 263.50 8.2M
2021-09-10 268.50 270.00 267.00 269.00 4.6M
2021-09-09 268.50 272.00 267.00 269.50 3.3M
2021-09-08 274.00 274.00 269.00 270.50 4.1M
2021-09-07 274.50 275.00 268.50 271.50 5.5M
2021-09-06 273.00 274.50 270.50 273.50 5.4M
2021-09-03 271.50 272.00 267.50 272.00 5.5M
2021-09-02 270.00 271.50 266.00 268.50 5.3M
2021-09-01 270.50 273.00 268.50 272.00 6.7M
2021-08-31 275.50 278.00 264.00 270.50 13.9M
2021-08-30 277.50 280.00 275.50 279.50 3.4M
2021-08-27 278.00 280.00 274.50 279.00 5.2M
2021-08-26 280.50 281.50 274.00 276.50 5.8M
2021-08-25 270.00 278.00 267.50 277.50 5.6M
2021-08-24 273.00 274.00 267.50 268.00 4.0M
2021-08-23 266.50 272.00 265.00 270.00 5.4M
2021-08-20 274.50 274.50 263.00 263.00 7.6M
2021-08-19 268.50 272.50 266.50 269.00 10.5M
2021-08-18 256.00 269.50 254.50 267.00 13.3M
2021-08-17 275.00 279.00 261.00 262.00 14.0M
2021-08-16 278.00 280.50 275.00 279.00 6.1M
2021-08-13 276.50 277.50 271.00 274.00 7.5M
2021-08-12 278.50 280.50 275.00 276.50 5.7M
2021-08-11 276.50 281.00 276.50 280.00 4.5M
2021-08-10 283.00 283.00 277.50 278.00 5.3M
2021-08-09 283.00 283.00 278.50 281.50 5.5M
2021-08-06 286.50 287.50 285.00 285.00 5.2M
2021-08-05 286.00 288.50 285.50 287.00 3.5M
2021-08-04 288.50 289.00 285.50 286.50 5.2M
2021-08-03 294.50 294.50 283.50 287.50 8.3M
2021-08-02 287.50 288.00 284.00 287.00 5.7M
2021-07-30 286.50 291.00 285.00 287.00 7.3M
2021-07-29 296.00 296.50 290.00 291.50 5.1M
2021-07-28 287.00 294.50 287.00 292.00 6.2M
2021-07-27 300.00 300.50 291.00 292.00 7.0M
2021-07-26 305.00 307.50 298.50 299.00 4.4M
2021-07-23 305.00 309.00 303.50 304.00 3.0M
2021-07-22 308.50 312.50 301.50 303.00 5.5M
2021-07-21 303.00 306.00 300.50 306.00 5.2M
2021-07-20 302.00 305.50 298.00 300.00 6.3M
2021-07-19 316.00 317.50 302.00 308.00 12.5M
2021-07-16 321.50 325.00 314.50 319.50 6.9M
2021-07-15 327.00 335.00 317.00 320.50 18.4M
2021-07-14 305.50 324.00 305.50 323.00 18.3M
2021-07-13 303.00 312.00 301.00 307.00 13.8M
2021-07-12 299.50 300.00 296.00 299.50 2.9M
2021-07-09 297.50 298.50 294.00 295.00 5.4M
2021-07-08 304.00 305.00 297.00 301.50 4.2M
2021-07-07 303.50 304.50 301.50 303.50 3.1M
2021-07-06 305.00 305.00 301.50 303.50 2.5M
2021-07-05 302.50 305.00 301.50 304.00 4.1M
2021-07-02 301.00 305.00 298.50 299.00 6.6M
2021-07-01 303.00 305.00 297.00 297.50 4.8M
2021-06-30 301.50 304.00 300.50 303.00 7.0M
2021-06-29 298.00 301.00 297.00 299.50 5.4M
2021-06-28 296.00 298.00 293.50 297.00 3.5M
2021-06-25 290.00 298.50 290.00 295.00 8.2M
2021-06-24 296.00 296.00 289.00 290.00 7.7M
2021-06-23 296.00 297.00 294.00 296.00 5.4M
2021-06-22 294.00 301.00 294.00 296.00 6.0M
2021-06-21 297.50 299.50 293.00 294.00 6.1M
2021-06-18 301.00 307.00 299.00 299.50 10.2M
2021-06-17 300.50 302.00 297.00 299.50 4.2M
2021-06-16 302.00 304.00 301.00 303.00 4.9M
2021-06-15 298.50 307.00 298.00 302.00 7.8M
2021-06-11 295.00 298.00 295.00 296.50 2.9M
2021-06-10 296.50 297.00 294.00 295.00 3.8M
2021-06-09 297.00 299.00 293.50 295.00 5.4M
2021-06-08 299.00 299.00 296.00 297.50 2.6M
2021-06-07 298.00 299.00 294.00 297.00 5.0M
2021-06-04 294.00 298.50 293.50 297.00 4.7M
2021-06-03 298.50 299.50 295.00 297.00 5.5M
2021-06-02 298.00 299.00 296.50 298.50 5.8M
2021-06-01 295.00 297.00 294.50 297.00 3.9M
2021-05-31 294.00 296.50 289.00 296.00 5.9M
2021-05-28 292.00 294.50 290.00 291.50 4.2M
2021-05-27 289.00 293.50 284.00 293.50 11.4M
2021-05-26 291.50 292.50 289.50 290.00 3.0M
2021-05-25 287.00 290.50 286.00 290.00 4.6M
2021-05-24 286.00 287.00 282.00 285.00 3.2M
2021-05-21 285.50 289.50 283.00 289.00 8.7M
2021-05-20 275.00 283.00 274.00 281.00 7.9M
2021-05-19 274.00 275.50 272.50 273.50 5.3M
2021-05-18 270.00 276.00 267.50 274.50 9.2M
2021-05-17 260.00 271.00 255.00 266.50 8.7M
2021-05-14 267.00 271.50 264.50 266.50 9.4M
2021-05-13 260.00 273.50 257.00 264.50 12.4M
2021-05-12 271.00 271.00 245.00 265.00 16.5M
2021-05-11 280.00 281.50 270.00 271.00 13.7M
2021-05-10 295.00 296.00 287.50 287.50 4.3M
2021-05-07 287.00 294.00 285.00 293.50 8.1M
2021-05-06 283.00 285.50 276.00 283.00 11.5M
2021-05-05 292.00 294.50 283.50 283.50 12.7M
2021-05-04 307.50 308.00 288.00 291.50 13.0M
2021-05-03 306.00 310.00 303.00 306.50 11.8M
2021-04-29 310.00 313.50 301.00 302.50 15.9M
2021-04-28 303.50 306.00 300.00 305.50 8.3M
2021-04-27 298.50 303.00 296.50 302.00 7.2M
2021-04-26 298.50 301.50 296.50 298.00 3.8M
2021-04-23 292.00 298.50 290.50 297.00 8.6M
2021-04-22 303.00 304.00 292.00 293.00 13.6M
2021-04-21 306.00 307.00 301.00 301.00 10.5M
2021-04-20 299.50 314.50 298.00 307.50 23.5M
2021-04-19 297.00 299.00 294.50 298.00 5.9M
2021-04-16 294.00 297.00 291.50 296.50 4.1M
2021-04-15 288.50 295.50 288.00 295.50 6.3M
2021-04-14 292.00 295.50 286.50 291.50 6.6M
2021-04-13 293.00 297.50 292.00 292.00 5.7M
2021-04-12 300.00 300.50 290.50 291.00 8.1M
2021-04-09 300.00 300.00 297.00 299.00 5.9M
2021-04-08 300.50 300.50 297.00 297.00 5.9M
2021-04-07 300.00 300.00 295.00 298.50 5.3M
2021-04-06 299.50 301.50 297.50 298.00 7.7M
2021-04-01 290.00 296.00 289.50 295.50 10.6M
2021-03-31 295.00 295.00 288.00 288.00 7.9M
2021-03-30 288.00 294.50 286.00 292.50 8.6M
2021-03-29 289.00 290.00 286.00 288.00 5.4M
2021-03-26 284.50 288.00 283.00 288.00 5.6M
2021-03-25 285.50 286.50 280.00 284.00 6.3M
2021-03-24 288.00 289.00 283.50 285.50 5.0M
2021-03-23 287.50 290.00 286.00 288.00 5.4M
2021-03-22 285.00 287.50 283.00 287.00 4.1M
2021-03-19 287.50 287.50 283.00 283.00 11.3M
2021-03-18 287.00 291.50 285.00 288.00 9.7M
2021-03-17 283.00 284.00 280.50 284.00 6.9M
2021-03-16 278.50 284.50 278.00 282.00 8.8M
2021-03-15 278.50 281.00 277.00 277.50 8.3M
2021-03-12 284.00 285.50 278.50 282.00 14.2M
2021-03-11 268.00 283.00 266.00 281.50 14.8M
2021-03-10 270.00 272.00 264.50 265.00 12.7M
2021-03-09 267.00 267.50 259.00 263.50 17.6M
2021-03-08 280.00 280.00 270.00 270.50 11.1M
2021-03-05 277.00 279.50 273.50 275.00 12.2M
2021-03-04 286.50 287.50 278.00 281.00 12.7M
2021-03-03 290.50 291.00 283.50 289.00 9.4M
2021-03-02 297.00 297.50 284.50 288.00 12.8M
2021-02-26 288.50 288.50 280.50 280.50 21.4M
2021-02-25 299.50 299.50 289.50 294.50 12.8M
2021-02-24 302.00 302.50 293.00 294.00 10.8M
2021-02-23 299.00 303.00 295.00 303.00 10.2M
2021-02-22 304.50 307.50 300.00 301.00 10.5M
2021-02-19 303.00 304.00 297.00 300.00 10.4M
2021-02-18 305.50 313.00 304.00 306.00 20.5M
2021-02-17 281.00 301.00 281.00 299.50 37.2M
2021-02-05 287.50 288.00 276.00 280.50 28.1M
2021-02-04 285.00 287.50 283.00 287.00 9.3M
2021-02-03 289.00 290.00 282.00 284.00 10.4M
2021-02-02 288.00 292.50 285.50 286.00 12.2M
2021-02-01 277.00 287.00 277.00 285.00 8.7M
2021-01-29 298.00 298.00 282.50 282.50 17.0M
2021-01-28 282.00 290.50 281.00 287.50 11.0M
2021-01-27 285.00 291.50 283.50 287.50 11.4M
2021-01-26 297.50 297.50 288.00 289.00 11.0M
2021-01-25 288.00 296.50 288.00 295.50 8.0M
2021-01-22 299.50 299.50 290.00 291.00 17.9M
2021-01-21 297.00 300.00 293.00 299.00 13.0M
2021-01-20 295.50 299.00 291.50 294.50 12.5M
2021-01-19 291.50 298.00 291.50 294.00 10.6M
2021-01-18 290.00 292.00 283.00 289.50 26.1M
2021-01-15 304.00 313.00 297.00 299.50 20.0M
2021-01-14 312.00 312.00 303.00 306.00 17.7M
2021-01-13 312.00 315.50 310.50 312.50 13.7M
2021-01-12 315.50 323.50 312.50 314.00 18.6M
2021-01-11 307.00 314.00 302.00 313.00 16.6M
2021-01-08 319.00 325.00 306.00 310.00 30.8M
2021-01-07 298.00 321.50 298.00 316.00 24.9M
2021-01-06 284.00 303.50 282.00 298.00 31.0M
2021-01-05 270.00 283.00 269.50 276.50 18.1M
2021-01-04 263.50 271.00 262.50 265.00 9.6M