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
2023-12-29 312.00 313.50 310.50 313.50 3.8M
2023-12-28 314.00 314.50 312.00 313.00 4.7M
2023-12-27 312.00 313.50 311.50 313.00 4.8M
2023-12-26 308.50 311.50 307.00 310.50 4.9M
2023-12-25 306.50 308.00 304.50 306.50 1.8M
2023-12-22 305.50 308.50 305.00 305.50 3.0M
2023-12-21 304.50 305.00 302.50 303.50 2.4M
2023-12-20 304.00 307.00 303.50 305.50 5.0M
2023-12-19 307.00 307.00 302.00 302.50 5.8M
2023-12-18 311.00 313.00 307.00 307.00 6.3M
2023-12-15 314.00 317.00 310.50 313.00 13.2M
2023-12-14 305.00 308.00 304.00 305.50 5.9M
2023-12-13 300.00 303.00 300.00 303.00 7.6M
2023-12-12 307.00 309.00 300.00 301.00 10.9M
2023-12-11 310.50 314.00 308.50 310.50 4.7M
2023-12-08 313.50 314.00 311.50 312.50 3.0M
2023-12-07 309.00 313.00 309.00 311.00 3.3M
2023-12-06 311.00 315.50 309.50 310.00 4.4M
2023-12-05 314.50 316.50 310.00 310.50 8.7M
2023-12-04 319.50 321.50 317.00 320.50 4.0M
2023-12-01 316.00 320.00 313.50 319.50 4.2M
2023-11-30 320.00 320.00 315.00 316.50 9.9M
2023-11-29 322.50 322.50 316.00 317.00 6.2M
2023-11-28 313.50 320.50 310.50 318.50 7.4M
2023-11-27 316.00 317.50 313.50 314.50 4.2M
2023-11-24 317.50 321.50 315.50 316.50 7.5M
2023-11-23 309.00 314.00 308.00 312.50 4.7M
2023-11-22 307.00 310.50 307.00 307.50 3.8M
2023-11-21 308.00 311.00 306.50 310.50 5.9M
2023-11-20 303.50 308.00 303.00 306.00 4.1M
2023-11-17 304.00 308.00 304.00 305.00 4.1M
2023-11-16 304.50 310.00 304.00 305.00 5.4M
2023-11-15 305.00 309.00 301.50 306.50 9.1M
2023-11-14 295.50 301.00 295.50 299.50 6.3M
2023-11-13 301.50 304.50 299.50 299.50 4.1M
2023-11-10 300.00 304.50 300.00 303.50 6.7M
2023-11-09 300.00 303.50 300.00 302.00 6.0M
2023-11-08 299.00 303.00 298.50 301.00 7.0M
2023-11-07 306.00 307.50 305.00 306.00 4.7M
2023-11-06 309.00 312.50 307.50 308.00 10.0M
2023-11-03 300.50 306.00 298.50 304.00 9.2M
2023-11-02 290.50 299.50 290.50 298.50 11.2M
2023-11-01 290.00 291.50 285.00 287.00 10.8M
2023-10-31 295.00 298.50 289.50 290.50 9.1M
2023-10-30 293.00 297.00 293.00 295.00 5.1M
2023-10-27 297.00 301.50 294.50 295.00 8.0M
2023-10-26 300.00 303.00 298.00 298.00 9.3M
2023-10-25 308.00 309.50 303.00 305.50 8.4M
2023-10-24 310.00 310.00 304.00 308.00 8.0M
2023-10-23 309.00 312.00 308.00 309.50 4.2M
2023-10-20 312.00 312.50 307.50 309.00 15.0M
2023-10-19 313.50 318.50 310.50 317.50 5.8M
2023-10-18 320.00 321.50 317.50 317.50 5.8M
2023-10-17 327.00 328.50 321.50 321.50 4.2M
2023-10-16 325.00 328.00 324.50 325.00 5.2M
2023-10-13 334.00 334.00 328.00 328.50 7.7M
2023-10-12 339.00 339.50 335.00 336.00 5.6M
2023-10-11 337.50 341.50 336.00 338.50 8.9M
2023-10-06 339.00 340.00 337.50 337.50 3.3M
2023-10-05 338.00 341.50 336.50 338.00 6.3M
2023-10-04 332.00 335.50 327.00 333.00 5.9M
2023-10-03 338.00 342.50 334.50 336.50 8.6M
2023-10-02 326.00 338.50 326.00 335.50 6.8M
2023-09-28 326.00 330.50 323.00 324.50 5.7M
2023-09-27 323.00 325.00 321.00 323.00 8.0M
2023-09-26 330.50 333.00 326.50 326.50 7.2M
2023-09-25 331.00 337.50 330.00 336.50 8.2M
2023-09-22 321.00 329.00 320.00 328.50 4.3M
2023-09-21 329.50 329.50 321.00 325.00 8.1M
2023-09-20 329.50 334.00 326.50 330.50 4.4M
2023-09-19 332.00 333.00 328.00 330.50 4.9M
2023-09-18 336.00 337.00 330.50 330.50 5.2M
2023-09-15 336.50 342.50 334.00 340.00 6.6M
2023-09-14 334.50 339.50 333.50 338.00 7.9M
2023-09-13 333.00 334.50 328.50 331.50 5.2M
2023-09-12 330.00 334.00 330.00 332.50 5.0M
2023-09-11 340.00 340.50 330.00 331.50 6.8M
2023-09-08 342.00 344.00 340.00 340.00 3.6M
2023-09-07 343.50 346.50 341.50 343.00 5.1M
2023-09-06 350.00 350.00 345.00 345.00 6.9M
2023-09-05 348.00 349.00 346.00 348.50 3.6M
2023-09-04 347.50 351.00 343.00 346.00 4.0M
2023-09-01 349.00 349.00 343.00 346.00 3.7M
2023-08-31 342.50 348.00 342.50 346.00 6.1M
2023-08-30 350.00 350.50 346.00 346.50 4.5M
2023-08-29 341.50 346.50 340.50 346.50 5.3M
2023-08-28 345.00 345.50 339.00 342.50 4.6M
2023-08-25 352.00 352.00 345.50 345.50 5.2M
2023-08-24 352.00 357.50 350.50 357.00 8.5M
2023-08-23 349.50 350.50 344.50 348.00 3.9M
2023-08-22 346.50 349.50 344.50 349.50 5.3M
2023-08-21 342.50 345.00 339.00 343.00 4.0M
2023-08-18 346.00 347.50 335.00 341.50 10.0M
2023-08-17 347.50 350.00 343.50 348.00 8.1M
2023-08-16 349.00 352.00 348.50 350.00 5.8M
2023-08-15 356.00 361.50 350.00 351.50 8.3M
2023-08-14 351.50 353.50 348.00 350.50 5.6M
2023-08-11 352.00 359.00 352.00 357.00 7.3M
2023-08-10 354.00 357.00 345.00 351.50 8.2M
2023-08-09 358.00 360.00 355.00 357.50 4.2M
2023-08-08 365.00 365.50 357.50 360.50 5.1M
2023-08-07 366.50 371.00 363.00 363.50 9.4M
2023-08-04 350.00 363.50 350.00 361.50 11.0M
2023-08-02 375.00 382.00 358.00 361.00 25.3M
2023-08-01 377.00 382.00 362.00 372.50 16.9M
2023-07-31 374.50 388.50 362.50 365.50 23.9M
2023-07-28 355.00 368.50 352.00 366.50 7.8M
2023-07-27 358.00 364.00 357.50 358.50 4.5M
2023-07-26 362.50 368.00 360.50 360.50 4.8M
2023-07-25 363.00 370.50 363.00 364.00 10.7M
2023-07-24 357.00 362.00 353.00 361.00 6.4M
2023-07-21 350.00 362.00 346.00 359.50 7.3M
2023-07-20 358.00 359.00 356.50 356.50 3.3M
2023-07-19 367.00 371.00 355.50 357.00 8.7M
2023-07-18 370.00 376.50 363.00 365.50 8.0M
2023-07-17 367.00 370.50 364.50 368.50 6.1M
2023-07-14 370.00 372.50 361.00 368.00 10.2M
2023-07-13 368.00 383.50 367.00 370.50 14.7M
2023-07-12 362.00 368.00 359.50 363.00 7.5M
2023-07-11 353.00 361.50 352.00 359.50 8.0M
2023-07-10 352.50 354.50 346.00 348.50 5.7M
2023-07-07 347.00 352.00 346.50 348.00 8.6M
2023-07-06 359.00 361.00 352.50 354.00 12.1M
2023-07-05 364.00 369.50 363.00 366.00 7.9M
2023-07-04 364.50 370.50 358.00 367.00 10.8M
2023-07-03 347.00 366.00 345.00 362.50 14.8M
2023-06-30 340.50 345.00 339.50 344.50 7.9M
2023-06-29 350.00 355.00 348.00 349.50 8.0M
2023-06-28 350.00 350.00 346.00 347.00 5.8M
2023-06-27 346.00 353.50 345.00 345.00 10.1M
2023-06-26 347.50 358.00 346.00 348.00 18.4M
2023-06-21 368.50 369.50 360.50 364.00 15.1M
2023-06-20 371.00 374.50 368.50 369.00 12.9M
2023-06-19 367.00 378.00 363.50 375.50 13.7M
2023-06-16 375.00 385.00 371.00 371.50 29.0M
2023-06-15 362.00 373.00 358.00 370.00 22.8M
2023-06-14 347.00 356.50 346.00 353.00 20.3M
2023-06-13 342.00 348.00 335.00 343.00 18.5M
2023-06-12 327.00 343.00 325.50 336.00 16.3M
2023-06-09 328.00 328.50 323.00 323.00 7.4M
2023-06-08 331.00 331.00 323.00 325.00 10.3M
2023-06-07 319.00 329.50 318.00 328.50 13.3M
2023-06-06 318.50 319.50 315.50 316.00 5.7M
2023-06-05 319.00 320.00 316.00 319.50 7.6M
2023-06-02 312.50 316.50 310.50 315.00 9.4M
2023-06-01 316.50 317.50 312.00 316.50 5.4M
2023-05-31 320.00 320.00 312.50 316.50 11.2M
2023-05-30 314.00 315.50 312.00 314.00 5.5M
2023-05-29 324.00 324.00 314.50 315.50 7.6M
2023-05-26 313.00 320.00 311.00 318.00 14.9M
2023-05-25 305.00 309.00 303.00 308.00 7.5M
2023-05-24 302.00 305.00 301.00 305.00 3.2M
2023-05-23 305.00 305.50 301.50 302.50 3.7M
2023-05-22 305.50 306.50 302.00 305.50 3.6M
2023-05-19 309.00 309.50 305.00 306.50 6.4M
2023-05-18 307.00 309.50 306.00 306.50 7.8M
2023-05-17 303.00 306.00 302.00 305.00 6.9M
2023-05-16 300.50 302.00 298.00 300.50 4.1M
2023-05-15 295.00 302.50 295.00 300.50 4.2M
2023-05-12 296.00 298.00 293.00 297.50 5.1M
2023-05-11 300.00 301.50 296.50 297.00 3.5M
2023-05-10 307.00 307.00 300.00 301.50 3.3M
2023-05-09 305.50 307.00 303.00 304.00 3.2M
2023-05-08 304.00 306.50 302.00 305.50 4.1M
2023-05-05 301.00 303.50 299.00 303.00 4.2M
2023-05-04 299.50 305.50 299.00 304.00 5.8M
2023-05-03 300.00 300.50 297.00 298.50 3.2M
2023-05-02 302.00 303.00 295.00 298.00 9.8M
2023-04-28 299.00 300.00 295.50 300.00 7.4M
2023-04-27 295.00 299.00 294.00 295.50 5.6M
2023-04-26 297.00 297.00 290.00 294.00 11.6M
2023-04-25 304.00 306.00 295.50 297.00 7.3M
2023-04-24 300.00 302.50 298.00 302.50 3.3M
2023-04-21 306.00 308.50 301.00 303.00 7.3M
2023-04-20 310.00 310.50 305.00 306.50 5.4M
2023-04-19 308.00 310.50 304.50 305.50 7.3M
2023-04-18 313.00 313.00 307.00 307.50 5.3M
2023-04-17 315.50 315.50 308.00 310.00 7.9M
2023-04-14 303.50 323.50 303.50 314.50 21.8M
2023-04-13 300.00 301.00 297.50 300.50 5.0M
2023-04-12 302.00 302.50 297.00 298.50 4.2M
2023-04-11 296.50 300.00 294.50 299.00 5.5M
2023-04-10 294.00 296.00 294.00 295.00 2.6M
2023-04-07 294.00 296.50 292.50 294.00 3.7M
2023-04-06 295.00 296.50 293.00 294.50 7.7M
2023-03-31 297.00 301.00 297.00 301.00 6.2M
2023-03-30 297.50 298.00 294.00 295.50 4.7M
2023-03-29 300.00 300.00 294.50 295.50 6.4M
2023-03-28 303.50 304.00 298.00 298.50 6.6M
2023-03-27 300.00 301.00 297.00 300.00 6.2M
2023-03-24 297.00 301.50 295.00 300.50 8.2M
2023-03-23 291.50 295.50 291.00 294.50 3.9M
2023-03-22 296.50 298.00 294.00 295.00 4.0M
2023-03-21 290.00 294.00 289.00 293.00 3.5M
2023-03-20 287.50 289.00 285.50 287.50 3.0M
2023-03-17 287.00 288.50 286.00 286.50 5.1M
2023-03-16 289.00 290.50 284.50 286.50 4.0M
2023-03-15 288.50 291.50 287.50 289.00 4.6M
2023-03-14 287.00 288.00 284.00 285.00 9.2M
2023-03-13 290.00 292.00 286.50 292.00 4.5M
2023-03-10 292.00 292.00 289.00 290.00 6.6M
2023-03-09 299.00 301.00 295.00 295.50 4.4M
2023-03-08 302.50 303.00 296.50 298.50 7.9M
2023-03-07 292.50 307.00 291.00 301.50 19.4M
2023-03-06 291.50 293.00 289.50 290.00 7.5M
2023-03-03 292.00 292.00 288.00 288.00 4.0M
2023-03-02 291.00 291.00 286.00 289.50 4.6M
2023-03-01 282.00 291.00 282.00 289.50 8.0M
2023-02-24 291.50 293.50 286.00 286.50 8.7M
2023-02-23 291.50 293.50 289.00 290.00 8.0M
2023-02-22 295.00 295.50 290.00 290.00 6.7M
2023-02-21 295.00 298.50 294.50 297.50 2.9M
2023-02-20 294.50 296.50 293.00 295.00 2.9M
2023-02-17 296.50 298.00 292.50 294.50 4.6M
2023-02-16 294.50 301.00 294.00 299.00 6.4M
2023-02-15 294.00 294.00 291.50 293.00 5.0M
2023-02-14 295.00 296.00 293.50 294.00 3.7M
2023-02-13 295.00 295.50 291.50 294.00 5.1M
2023-02-10 294.50 295.00 291.00 294.00 5.0M
2023-02-09 294.00 295.50 290.00 292.00 8.8M
2023-02-08 298.00 298.50 295.00 296.00 7.2M
2023-02-07 300.00 300.50 295.00 296.00 4.5M
2023-02-06 298.00 300.50 297.00 297.00 6.4M
2023-02-03 299.50 302.00 298.00 301.50 9.1M
2023-02-02 295.50 299.00 293.50 298.00 8.9M
2023-02-01 292.00 294.50 289.00 294.50 7.0M
2023-01-31 288.50 291.50 286.50 289.00 9.7M
2023-01-30 295.00 295.00 284.00 288.50 17.8M
2023-01-17 282.00 287.50 281.50 286.00 5.5M
2023-01-16 281.00 284.50 280.00 281.50 6.0M
2023-01-13 278.50 281.00 276.50 277.50 6.1M
2023-01-12 285.00 285.50 276.00 277.00 7.3M
2023-01-11 285.00 286.50 284.00 286.00 5.0M
2023-01-10 281.50 286.00 281.00 283.50 4.2M
2023-01-09 275.00 283.00 275.00 283.00 7.4M
2023-01-06 278.00 278.50 271.50 272.00 8.8M
2023-01-05 284.50 286.00 277.00 278.50 6.6M
2023-01-04 286.00 288.00 282.00 284.00 5.4M
2023-01-03 284.00 288.00 283.50 285.50 4.6M