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
2022-12-30 284.00 288.50 284.00 286.50 4.1M
2022-12-29 280.00 282.50 278.50 281.00 3.2M
2022-12-28 282.00 284.00 278.00 282.50 3.6M
2022-12-27 283.00 286.00 282.00 284.00 1.5M
2022-12-26 281.50 283.50 279.50 282.00 1.9M
2022-12-23 281.00 283.50 277.50 281.00 5.1M
2022-12-22 284.00 287.50 282.00 286.50 3.5M
2022-12-21 281.50 286.00 281.50 283.50 4.2M
2022-12-20 291.50 292.00 282.00 283.00 4.5M
2022-12-19 288.00 291.00 287.50 290.00 2.8M
2022-12-16 290.00 293.50 289.50 291.00 6.7M
2022-12-15 293.50 296.00 292.00 295.50 4.3M
2022-12-14 293.00 295.50 290.50 295.50 7.2M
2022-12-13 293.50 298.00 288.00 291.50 7.2M
2022-12-12 290.00 294.00 290.00 293.50 3.1M
2022-12-09 296.00 297.00 292.00 294.50 4.4M
2022-12-08 292.00 296.50 289.00 294.50 5.0M
2022-12-07 299.00 299.00 291.50 294.50 6.8M
2022-12-06 301.00 304.50 298.00 301.00 5.7M
2022-12-05 304.50 305.50 302.50 302.50 3.0M
2022-12-02 299.00 306.50 299.00 305.00 4.4M
2022-12-01 303.00 306.50 302.00 305.00 7.4M
2022-11-30 301.00 302.00 297.00 302.00 8.2M
2022-11-29 295.00 299.00 293.00 298.00 6.5M
2022-11-28 296.50 297.00 292.00 293.00 8.0M
2022-11-25 299.00 304.00 299.00 302.00 7.2M
2022-11-24 296.00 302.00 296.00 302.00 7.1M
2022-11-23 297.50 297.50 294.00 295.50 4.7M
2022-11-22 291.00 294.00 288.00 293.50 5.8M
2022-11-21 292.50 297.00 289.50 293.50 5.6M
2022-11-18 292.50 296.00 290.50 293.00 4.3M
2022-11-17 287.00 292.50 287.00 292.00 4.3M
2022-11-16 292.50 294.00 287.50 288.50 9.5M
2022-11-15 288.00 293.00 284.00 293.00 10.8M
2022-11-14 284.50 287.50 282.50 285.50 7.0M
2022-11-11 279.50 285.00 277.00 283.50 13.4M
2022-11-10 272.00 273.50 269.50 271.00 3.7M
2022-11-09 275.50 276.50 273.00 274.00 5.2M
2022-11-08 273.00 276.00 271.50 274.00 6.5M
2022-11-07 272.00 273.00 265.50 273.00 5.5M
2022-11-04 267.50 271.00 265.00 269.50 4.1M
2022-11-03 266.00 267.50 264.00 267.00 4.4M
2022-11-02 264.00 271.00 263.00 268.50 9.4M
2022-11-01 259.50 262.00 257.00 261.00 7.9M
2022-10-31 263.00 263.00 256.00 257.50 8.0M
2022-10-28 262.50 264.50 256.00 258.00 9.3M
2022-10-27 259.00 261.00 256.50 258.00 5.9M
2022-10-26 255.00 258.50 252.50 256.00 7.5M
2022-10-25 268.00 268.00 253.00 259.50 13.2M
2022-10-24 272.50 272.50 266.00 268.50 7.1M
2022-10-21 270.00 272.00 265.50 267.00 7.1M
2022-10-20 265.00 267.00 260.00 265.50 7.6M
2022-10-19 272.00 273.00 267.00 268.00 4.4M
2022-10-18 273.50 276.00 269.00 272.50 8.0M
2022-10-17 264.00 271.50 264.00 268.50 8.5M
2022-10-14 273.50 274.00 266.00 266.00 6.3M
2022-10-13 270.50 273.00 264.50 268.00 7.9M
2022-10-12 265.50 275.00 264.00 272.00 9.2M
2022-10-11 267.00 269.00 259.00 264.50 12.4M
2022-10-07 279.50 281.00 274.00 275.00 6.7M
2022-10-06 272.00 280.00 271.50 278.50 11.9M
2022-10-05 265.00 271.00 261.50 269.50 8.6M
2022-10-04 256.00 259.50 254.50 258.50 3.9M
2022-10-03 249.50 254.50 248.50 252.00 2.8M
2022-09-30 245.00 254.50 244.00 253.00 6.9M
2022-09-29 254.00 256.00 249.50 252.50 6.5M
2022-09-28 262.00 264.00 252.00 252.00 7.1M
2022-09-27 259.50 263.50 259.00 262.00 5.1M
2022-09-26 262.00 266.00 258.50 260.50 5.9M
2022-09-23 268.00 270.50 265.50 266.50 3.3M
2022-09-22 263.50 270.00 262.00 270.00 3.9M
2022-09-21 269.50 271.00 266.00 267.00 3.4M
2022-09-20 270.50 272.50 268.50 271.00 4.4M
2022-09-19 267.00 271.50 264.00 269.00 3.6M
2022-09-16 270.00 270.50 264.50 264.50 6.9M
2022-09-15 265.50 271.00 265.50 270.50 4.8M
2022-09-14 262.50 270.50 262.00 268.00 6.2M
2022-09-13 273.00 273.00 268.00 269.00 5.4M
2022-09-12 271.00 273.00 268.50 270.00 5.2M
2022-09-08 258.00 269.00 257.00 268.00 7.9M
2022-09-07 255.00 257.50 253.00 257.00 4.3M
2022-09-06 259.00 259.00 256.00 257.50 4.2M
2022-09-05 257.00 259.50 255.00 255.50 3.2M
2022-09-02 256.00 258.00 254.00 255.00 5.3M
2022-09-01 264.00 264.00 254.50 258.50 7.5M
2022-08-31 261.50 263.50 259.50 263.00 4.9M
2022-08-30 264.50 267.00 262.50 264.00 5.6M
2022-08-29 264.00 264.50 261.00 262.50 6.3M
2022-08-26 269.50 270.50 267.50 268.00 5.6M
2022-08-25 269.00 270.00 266.00 268.00 3.2M
2022-08-24 268.00 271.00 266.00 267.00 4.3M
2022-08-23 269.50 269.50 264.00 266.00 6.9M
2022-08-22 271.50 274.00 268.50 269.50 5.4M
2022-08-19 272.50 274.00 270.50 272.50 2.9M
2022-08-18 271.00 272.50 269.50 272.50 3.2M
2022-08-17 274.00 275.50 271.00 272.50 5.8M
2022-08-16 274.00 274.00 271.00 272.50 3.8M
2022-08-15 268.00 274.50 268.00 274.00 7.1M
2022-08-12 268.50 270.50 265.00 267.00 7.8M
2022-08-11 271.50 272.50 266.50 272.50 8.7M
2022-08-10 266.50 272.00 265.00 272.00 10.4M
2022-08-09 263.50 268.00 261.00 265.00 6.6M
2022-08-08 262.50 265.00 260.50 264.50 3.2M
2022-08-05 265.00 265.00 262.00 262.50 5.5M
2022-08-04 264.50 265.50 258.50 261.00 11.7M
2022-08-03 258.00 264.00 256.00 264.00 8.4M
2022-08-02 257.00 260.00 252.00 258.50 10.9M
2022-08-01 259.50 261.00 256.00 258.50 5.5M
2022-07-29 263.50 263.50 256.50 258.00 8.4M
2022-07-28 259.00 265.00 258.00 262.00 11.7M
2022-07-27 249.00 254.00 247.50 254.00 5.6M
2022-07-26 250.00 252.00 247.00 249.00 3.6M
2022-07-25 245.00 251.00 244.50 250.50 5.6M
2022-07-22 248.50 250.50 246.00 248.00 6.4M
2022-07-21 252.00 252.00 247.00 250.00 6.0M
2022-07-20 248.50 251.00 248.00 249.00 6.0M
2022-07-19 246.00 248.00 245.00 246.00 4.1M
2022-07-18 247.00 248.50 244.50 245.00 6.5M
2022-07-15 241.00 247.00 239.00 245.00 8.3M
2022-07-14 239.50 244.00 238.50 239.50 9.2M
2022-07-13 239.00 243.00 237.00 239.50 11.5M
2022-07-12 230.50 233.00 229.50 231.00 5.4M
2022-07-11 227.00 230.00 227.00 229.50 3.6M
2022-07-08 221.50 229.50 220.00 227.50 7.4M
2022-07-07 215.50 223.50 213.00 221.00 7.6M
2022-07-06 221.00 222.50 210.50 210.50 7.4M
2022-07-05 222.00 224.50 217.50 220.50 6.9M
2022-07-04 218.00 221.50 214.00 219.00 7.1M
2022-07-01 220.50 227.00 219.00 221.50 8.5M
2022-06-30 223.50 225.00 220.50 221.50 6.3M
2022-06-29 227.50 228.50 225.00 227.50 6.7M
2022-06-28 237.50 239.00 234.00 236.00 5.7M
2022-06-27 239.00 240.50 236.50 236.50 6.1M
2022-06-24 239.50 241.00 235.00 239.00 7.6M
2022-06-23 231.00 236.00 228.00 234.00 7.6M
2022-06-22 230.50 231.50 226.50 226.50 3.8M
2022-06-21 226.50 232.50 223.50 232.50 4.7M
2022-06-20 225.00 226.50 220.00 220.00 4.5M
2022-06-17 219.00 228.00 219.00 227.00 7.3M
2022-06-16 229.00 232.00 226.00 227.50 6.2M
2022-06-15 226.00 227.50 223.00 225.00 4.7M
2022-06-14 223.00 228.50 223.00 228.50 4.6M
2022-06-13 232.00 234.50 226.50 228.00 4.7M
2022-06-10 236.00 239.00 232.50 237.00 3.2M
2022-06-09 234.50 236.00 232.00 235.00 3.5M
2022-06-08 234.00 235.00 233.00 234.50 2.6M
2022-06-07 234.50 236.00 230.50 233.00 5.5M
2022-06-06 237.00 239.50 231.50 239.00 3.5M
2022-06-02 238.00 240.00 236.50 236.50 2.8M
2022-06-01 242.50 242.50 239.50 241.50 2.5M
2022-05-31 237.00 241.50 236.50 241.50 7.8M
2022-05-30 235.50 239.00 233.00 238.50 5.3M
2022-05-27 226.00 233.50 225.00 231.50 5.5M
2022-05-26 224.50 226.00 222.50 224.00 2.7M
2022-05-25 223.00 224.00 220.00 222.50 4.5M
2022-05-24 224.50 227.50 220.00 220.00 2.6M
2022-05-23 230.00 230.00 225.00 225.00 2.8M
2022-05-20 224.00 227.00 222.50 226.50 4.4M
2022-05-19 223.00 224.00 220.50 222.00 4.5M
2022-05-18 229.00 233.00 228.00 231.00 5.1M
2022-05-17 226.00 226.00 222.50 225.00 4.4M
2022-05-16 225.50 227.50 221.50 223.00 3.1M
2022-05-13 218.50 221.50 217.00 221.00 5.0M
2022-05-12 222.00 222.00 217.50 218.50 4.8M
2022-05-11 226.00 227.00 222.00 223.50 4.3M
2022-05-10 224.50 228.50 222.00 226.50 5.5M
2022-05-09 230.00 232.00 228.00 230.00 5.1M
2022-05-06 235.00 237.00 231.50 234.00 7.9M
2022-05-05 245.00 245.00 240.00 241.00 3.4M
2022-05-04 243.00 246.00 240.50 241.00 3.3M
2022-05-03 250.00 250.00 240.50 242.50 3.8M
2022-04-29 251.50 252.00 247.00 250.00 5.2M
2022-04-27 244.00 249.50 244.00 245.00 7.1M
2022-04-26 240.00 252.00 239.00 252.00 8.6M
2022-04-25 238.50 242.00 236.00 236.50 7.7M
2022-04-22 248.00 249.50 245.50 246.00 6.2M
2022-04-21 254.00 254.50 251.00 253.00 3.0M
2022-04-20 248.00 252.00 248.00 251.00 4.8M
2022-04-19 252.00 253.00 247.50 247.50 1.9M
2022-04-18 246.50 250.00 245.50 247.50 2.4M
2022-04-15 253.00 253.50 249.00 249.50 2.3M
2022-04-14 257.50 257.50 252.50 253.00 2.7M
2022-04-13 253.00 257.00 250.00 255.50 4.4M
2022-04-12 247.50 253.50 247.00 248.50 5.8M
2022-04-11 263.00 263.00 250.50 250.50 5.6M
2022-04-08 260.00 265.00 259.00 261.00 4.2M
2022-04-07 259.00 264.00 259.00 261.00 6.9M
2022-04-06 267.50 269.00 263.00 263.50 6.3M
2022-04-01 265.50 268.50 263.00 268.50 4.9M
2022-03-31 269.00 269.50 266.00 268.50 3.5M
2022-03-30 269.00 270.00 265.00 268.00 4.8M
2022-03-29 263.50 268.50 263.50 266.00 3.7M
2022-03-28 264.00 265.50 258.50 265.00 2.7M
2022-03-25 269.00 270.00 266.00 268.00 4.9M
2022-03-24 265.00 267.50 262.50 266.50 6.0M
2022-03-23 266.00 266.00 262.00 264.50 3.1M
2022-03-22 263.50 264.00 260.50 262.00 4.0M
2022-03-21 261.00 265.00 260.00 261.00 5.6M
2022-03-18 260.00 262.50 254.50 256.00 10.4M
2022-03-17 255.00 262.00 253.00 260.50 8.8M
2022-03-16 251.50 254.00 247.00 249.00 9.2M
2022-03-15 257.50 257.50 249.50 251.50 6.4M
2022-03-14 263.50 263.50 256.00 257.50 4.4M
2022-03-11 257.50 264.00 254.50 262.00 10.9M
2022-03-10 252.00 258.00 249.50 254.50 10.3M
2022-03-09 236.50 243.00 236.50 241.50 7.2M
2022-03-08 242.00 250.00 234.00 235.50 13.4M
2022-03-07 249.50 250.00 246.00 247.00 14.0M
2022-03-04 253.00 257.00 251.50 254.50 5.9M
2022-03-03 255.50 258.00 254.50 256.00 8.0M
2022-03-02 254.50 258.00 252.00 255.00 6.0M
2022-03-01 249.00 256.50 247.50 256.50 15.8M
2022-02-25 254.00 255.50 246.00 246.50 16.8M
2022-02-24 255.50 257.00 252.00 253.50 6.9M
2022-02-23 257.50 261.00 257.00 259.00 3.5M
2022-02-22 257.50 258.00 256.00 257.00 4.4M
2022-02-21 258.50 260.00 257.00 260.00 2.2M
2022-02-18 258.50 262.00 258.00 261.50 2.4M
2022-02-17 260.00 262.50 258.50 261.00 5.4M
2022-02-16 257.00 259.50 256.50 258.50 5.3M
2022-02-15 255.00 256.50 252.00 253.50 8.3M
2022-02-14 264.00 264.00 255.50 256.00 8.3M
2022-02-11 267.50 269.00 265.50 265.50 7.2M
2022-02-10 270.00 271.00 268.00 269.50 5.3M
2022-02-09 269.00 271.00 268.50 269.50 5.6M
2022-02-08 271.00 272.50 269.00 269.00 14.0M
2022-02-07 271.50 277.50 269.50 271.00 8.7M
2022-01-26 267.00 270.50 266.50 268.00 5.3M
2022-01-25 269.00 270.50 266.00 269.00 5.8M
2022-01-24 269.50 273.00 269.00 272.00 2.4M
2022-01-21 273.00 275.50 270.00 272.50 4.6M
2022-01-20 274.00 275.50 269.00 272.50 5.6M
2022-01-19 276.00 277.00 272.50 275.00 4.8M
2022-01-18 274.50 277.00 274.00 274.00 2.5M
2022-01-17 270.50 274.00 270.00 273.50 3.4M
2022-01-14 273.00 274.00 268.00 271.50 6.8M
2022-01-13 283.50 283.50 276.00 277.00 6.3M
2022-01-12 288.00 291.00 279.50 282.00 6.8M
2022-01-11 279.50 291.00 279.50 287.00 7.6M
2022-01-10 279.00 285.00 276.50 283.50 5.8M
2022-01-07 292.00 293.00 282.00 283.00 7.3M
2022-01-06 288.00 292.00 284.00 291.00 7.4M
2022-01-05 302.00 302.00 289.50 290.50 10.3M
2022-01-04 286.00 298.00 285.50 297.00 16.0M
2022-01-03 276.00 282.50 275.00 282.00 6.0M