台光电子

2383
🏛️ 中国台湾 →
1,225.00
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
2022-12-30 176.00 177.00 171.00 171.00 1.2M
2022-12-29 171.50 174.50 169.00 174.00 1.2M
2022-12-28 174.50 175.50 172.00 173.00 0.6M
2022-12-27 175.50 176.50 174.50 176.00 0.6M
2022-12-26 177.00 179.00 173.50 174.50 0.7M
2022-12-23 173.00 178.00 171.50 176.50 2.0M
2022-12-22 175.00 178.00 171.00 178.00 5.0M
2022-12-21 173.50 175.00 169.50 172.50 5.9M
2022-12-20 180.00 182.00 172.50 173.00 6.6M
2022-12-19 182.00 183.50 177.50 181.50 6.5M
2022-12-16 185.50 188.00 182.00 182.00 6.0M
2022-12-15 187.50 192.00 186.50 189.00 1.8M
2022-12-14 189.00 193.50 183.50 189.00 3.4M
2022-12-13 192.00 192.50 186.00 187.00 1.8M
2022-12-12 195.00 196.00 188.00 189.50 4.3M
2022-12-09 193.50 197.50 189.50 197.50 3.2M
2022-12-08 185.00 194.00 183.50 193.50 3.1M
2022-12-07 188.00 189.00 181.00 186.50 3.9M
2022-12-06 190.00 193.00 189.00 189.50 3.4M
2022-12-05 191.00 195.00 190.50 191.50 2.1M
2022-12-02 196.50 196.50 190.00 190.50 2.1M
2022-12-01 193.50 201.00 191.50 196.50 5.8M
2022-11-30 184.00 194.00 182.00 190.50 5.8M
2022-11-29 180.00 186.00 179.50 182.50 2.8M
2022-11-28 180.00 182.50 177.00 180.50 2.9M
2022-11-25 187.00 188.00 180.00 180.00 2.8M
2022-11-24 187.00 188.50 180.00 186.50 6.1M
2022-11-23 178.50 188.00 176.00 186.00 6.3M
2022-11-22 173.50 177.50 172.50 177.00 2.5M
2022-11-21 177.50 177.50 172.50 172.50 1.2M
2022-11-18 177.50 179.00 174.50 175.50 2.3M
2022-11-17 174.00 178.00 173.00 175.50 2.3M
2022-11-16 175.50 176.50 171.00 174.00 2.7M
2022-11-15 172.00 174.50 169.50 173.50 1.9M
2022-11-14 176.50 178.00 170.50 172.00 3.6M
2022-11-11 176.00 178.00 169.50 174.50 4.3M
2022-11-10 168.00 171.00 166.50 170.50 1.6M
2022-11-09 164.50 170.00 164.00 169.00 3.1M
2022-11-08 165.50 170.00 162.00 163.50 3.7M
2022-11-07 166.00 166.50 158.50 164.50 4.5M
2022-11-04 159.50 164.50 157.50 164.50 3.9M
2022-11-03 154.50 161.50 153.50 160.50 4.9M
2022-11-02 149.50 162.50 148.50 157.50 9.6M
2022-11-01 148.00 154.00 146.00 148.00 7.1M
2022-10-31 141.50 146.50 140.50 146.50 5.7M
2022-10-28 135.50 140.00 135.00 137.00 2.4M
2022-10-27 131.50 139.50 130.50 139.00 4.4M
2022-10-26 133.50 134.50 128.00 130.00 5.4M
2022-10-25 137.00 139.00 130.50 136.00 5.5M
2022-10-24 138.00 142.50 137.50 139.50 2.9M
2022-10-21 140.00 141.00 135.00 135.00 2.7M
2022-10-20 140.50 144.00 133.00 144.00 3.7M
2022-10-19 143.50 146.50 142.00 142.00 1.4M
2022-10-18 141.50 144.50 141.00 143.50 1.1M
2022-10-17 138.00 142.00 135.00 139.00 1.7M
2022-10-14 142.50 144.50 140.00 141.50 1.9M
2022-10-13 136.50 139.00 134.50 136.50 2.1M
2022-10-12 139.50 141.50 134.00 138.00 3.5M
2022-10-11 149.00 150.50 139.50 139.50 4.0M
2022-10-07 158.00 159.50 154.50 155.00 1.4M
2022-10-06 162.00 163.00 158.50 159.50 1.4M
2022-10-05 164.50 167.00 159.00 159.50 2.8M
2022-10-04 163.00 165.00 157.00 161.50 3.0M
2022-10-03 156.50 164.00 154.50 160.00 2.9M
2022-09-30 153.50 160.00 149.00 160.00 5.5M
2022-09-29 170.50 172.50 155.50 158.50 6.9M
2022-09-28 176.00 178.00 166.50 168.00 6.0M
2022-09-27 168.00 176.00 168.00 176.00 5.5M
2022-09-26 166.50 167.50 161.00 167.50 2.7M
2022-09-23 168.50 170.50 165.50 166.50 1.4M
2022-09-22 168.00 169.50 165.00 168.50 2.7M
2022-09-21 170.50 172.50 168.50 170.50 2.2M
2022-09-20 169.00 172.00 168.00 172.00 2.6M
2022-09-19 171.50 172.00 166.50 167.00 1.6M
2022-09-16 174.00 178.00 169.00 171.50 4.9M
2022-09-15 167.50 176.00 166.00 174.00 4.1M
2022-09-14 166.00 170.00 165.00 166.50 1.5M
2022-09-13 173.00 173.50 170.00 171.00 1.9M
2022-09-12 173.50 174.50 168.00 171.00 2.6M
2022-09-08 171.50 175.50 169.00 170.00 5.0M
2022-09-07 163.00 171.50 159.50 170.50 4.1M
2022-09-06 172.00 179.50 163.50 164.50 8.6M
2022-09-05 171.00 176.00 168.00 171.50 8.3M
2022-09-02 158.50 173.00 157.50 170.00 5.9M
2022-09-01 161.00 161.00 156.50 157.50 1.5M
2022-08-31 159.50 162.50 159.00 162.00 0.6M
2022-08-30 157.50 161.50 157.00 160.00 1.2M
2022-08-29 160.50 161.00 156.50 157.50 1.9M
2022-08-26 166.50 167.00 164.50 165.50 1.1M
2022-08-25 165.50 167.00 163.00 164.50 4.8M
2022-08-24 175.00 176.00 172.00 173.00 3.0M
2022-08-23 172.00 176.00 172.00 174.00 2.3M
2022-08-22 171.00 178.00 170.00 174.00 4.1M
2022-08-19 176.00 181.00 174.50 176.50 2.6M
2022-08-18 175.00 176.00 171.50 174.50 2.3M
2022-08-17 176.00 178.00 174.00 176.00 2.2M
2022-08-16 177.50 178.00 175.00 175.00 2.6M
2022-08-15 175.00 180.00 171.50 176.50 5.2M
2022-08-12 166.50 172.50 165.50 171.00 3.4M
2022-08-11 164.50 167.00 162.00 166.50 2.9M
2022-08-10 161.00 163.50 160.50 161.50 1.1M
2022-08-09 159.00 164.00 158.50 163.00 1.2M
2022-08-08 160.50 161.00 158.00 160.00 1.3M
2022-08-05 162.00 164.50 161.00 163.50 1.4M
2022-08-04 160.50 162.50 157.00 162.00 2.7M
2022-08-03 162.00 164.00 160.00 161.50 2.1M
2022-08-02 166.00 167.00 161.00 163.00 3.2M
2022-08-01 167.50 171.50 163.50 168.00 3.5M
2022-07-29 161.00 167.00 159.00 166.00 2.8M
2022-07-28 166.50 166.50 155.50 158.50 4.1M
2022-07-27 161.00 164.00 158.00 164.00 1.1M
2022-07-26 162.00 163.00 158.50 161.00 2.1M
2022-07-25 166.00 166.50 160.50 161.50 2.8M
2022-07-22 171.50 174.50 165.50 166.50 4.9M
2022-07-21 166.00 170.00 163.50 170.00 3.4M
2022-07-20 163.00 168.00 162.00 163.50 5.9M
2022-07-19 153.00 164.00 153.00 160.00 4.0M
2022-07-18 153.00 156.00 148.50 156.00 4.3M
2022-07-15 154.50 156.50 146.50 154.50 5.5M
2022-07-14 148.50 158.00 147.00 157.00 5.3M
2022-07-13 155.50 156.00 145.00 149.00 8.4M
2022-07-12 162.50 163.50 151.50 151.50 3.6M
2022-07-11 169.00 170.50 166.00 168.00 1.2M
2022-07-08 167.50 170.50 164.50 166.50 2.4M
2022-07-07 166.00 166.50 158.00 165.00 4.0M
2022-07-06 173.00 174.00 162.00 163.50 3.3M
2022-07-05 176.00 177.00 165.50 170.50 1.6M
2022-07-04 177.50 177.50 168.00 172.50 1.3M
2022-07-01 180.00 183.50 173.00 173.50 1.8M
2022-06-30 189.00 190.00 177.00 178.50 2.9M
2022-06-29 186.50 190.50 186.50 189.00 0.5M
2022-06-28 195.00 195.50 185.00 191.50 1.5M
2022-06-27 190.00 200.00 190.00 194.50 1.8M
2022-06-24 187.00 192.50 184.00 187.00 1.9M
2022-06-23 188.00 189.50 182.50 185.50 2.1M
2022-06-22 198.00 198.50 180.50 184.00 3.9M
2022-06-21 198.00 199.00 193.00 197.00 2.0M
2022-06-20 206.50 208.00 195.50 195.50 2.0M
2022-06-17 208.00 211.00 202.50 206.00 2.1M
2022-06-16 229.00 229.00 211.50 212.50 2.2M
2022-06-15 230.00 231.00 223.00 224.00 1.5M
2022-06-14 231.00 233.00 225.50 228.00 1.8M
2022-06-13 234.00 235.00 233.00 233.00 0.6M
2022-06-10 237.00 240.50 236.50 239.00 0.9M
2022-06-09 240.50 242.00 238.00 240.50 0.9M
2022-06-08 232.50 243.50 232.50 239.50 2.6M
2022-06-07 230.00 233.50 230.00 232.50 0.5M
2022-06-06 225.50 231.50 224.50 230.00 0.7M
2022-06-02 229.50 230.00 224.50 225.00 0.6M
2022-06-01 233.00 234.00 228.50 230.00 0.8M
2022-05-31 233.00 235.00 231.00 232.50 0.6M
2022-05-30 235.50 235.50 228.00 233.00 1.6M
2022-05-27 236.00 242.00 230.50 232.50 3.3M
2022-05-26 228.00 238.00 228.00 233.00 3.3M
2022-05-25 225.00 228.00 223.50 226.00 0.9M
2022-05-24 227.50 230.00 223.00 225.00 2.0M
2022-05-23 231.50 231.50 225.00 226.00 1.8M
2022-05-20 226.00 229.00 224.50 228.00 1.1M
2022-05-19 222.50 227.00 220.50 226.00 2.2M
2022-05-18 221.50 230.00 221.50 227.50 3.3M
2022-05-17 220.00 223.00 218.50 221.00 1.1M
2022-05-16 228.50 230.50 216.50 219.50 3.3M
2022-05-13 216.50 227.00 215.00 224.00 3.4M
2022-05-12 212.50 217.50 211.00 213.00 1.9M
2022-05-11 210.50 216.00 210.00 210.50 1.7M
2022-05-10 205.50 215.00 205.00 214.00 2.3M
2022-05-09 213.50 213.50 208.50 210.50 2.3M
2022-05-06 215.00 217.50 213.50 215.00 1.7M
2022-05-05 224.00 227.50 221.00 222.00 2.2M
2022-05-04 214.50 224.50 214.00 222.00 2.8M
2022-05-03 219.00 222.00 214.00 215.00 1.5M
2022-04-29 219.00 224.00 218.50 222.00 2.1M
2022-04-28 238.00 238.50 214.00 216.00 4.5M
2022-04-27 231.00 235.00 224.00 233.00 1.4M
2022-04-26 236.50 239.00 233.00 235.50 1.0M
2022-04-25 238.00 240.50 235.00 235.50 1.0M
2022-04-22 240.50 245.00 240.50 243.50 0.7M
2022-04-21 241.50 246.00 240.50 245.00 1.0M
2022-04-20 238.00 242.50 238.00 242.50 0.7M
2022-04-19 239.50 240.50 234.00 236.00 1.3M
2022-04-18 232.00 236.50 230.00 234.50 1.0M
2022-04-15 237.00 237.00 234.00 235.50 1.0M
2022-04-14 238.50 242.00 238.00 240.50 0.7M
2022-04-13 232.00 239.50 232.00 238.50 1.2M
2022-04-12 233.50 244.50 233.00 237.00 2.5M
2022-04-11 255.50 256.00 234.50 240.00 2.8M
2022-04-08 260.00 263.50 255.50 257.00 1.0M
2022-04-07 255.50 258.00 251.00 255.00 1.2M
2022-04-06 257.00 259.50 255.00 257.00 0.6M
2022-04-01 258.00 261.00 255.00 261.00 0.7M
2022-03-31 261.00 262.00 256.50 258.00 1.2M
2022-03-30 261.50 265.50 261.00 261.00 1.6M
2022-03-29 261.50 263.00 258.50 259.00 0.8M
2022-03-28 257.00 261.50 255.00 261.00 0.7M
2022-03-25 259.50 260.00 257.00 257.00 0.5M
2022-03-24 258.50 258.50 254.00 257.00 0.7M
2022-03-23 260.50 262.00 257.50 258.50 0.5M
2022-03-22 263.00 263.00 257.00 257.50 0.3M
2022-03-21 258.50 259.00 255.00 256.00 0.2M
2022-03-18 255.00 258.00 254.50 255.00 1.1M
2022-03-17 251.50 258.50 248.50 258.50 2.1M
2022-03-16 252.00 252.50 241.00 244.50 1.9M
2022-03-15 253.50 254.50 248.50 249.00 1.3M
2022-03-14 253.00 256.50 248.00 252.50 1.7M
2022-03-11 260.00 261.00 251.00 253.00 1.5M
2022-03-10 262.00 262.00 258.00 260.00 1.0M
2022-03-09 257.00 258.00 252.00 254.00 1.3M
2022-03-08 250.00 263.50 249.50 254.00 1.8M
2022-03-07 267.00 267.50 257.50 262.00 2.2M
2022-03-04 272.00 275.00 270.00 273.00 0.8M
2022-03-03 278.00 279.00 272.00 274.00 1.2M
2022-03-02 271.00 275.50 269.00 275.50 1.3M
2022-03-01 272.00 274.50 265.00 273.00 2.8M
2022-02-25 283.50 286.50 267.00 270.00 3.6M
2022-02-24 285.00 287.00 278.00 279.00 2.8M
2022-02-23 275.50 288.00 275.50 288.00 2.6M
2022-02-22 275.50 279.00 272.50 279.00 1.2M
2022-02-21 275.50 278.00 274.00 278.00 0.7M
2022-02-18 276.00 278.00 273.00 278.00 1.5M
2022-02-17 276.50 280.00 276.00 280.00 1.1M
2022-02-16 275.00 277.00 271.50 275.50 1.5M
2022-02-15 271.00 274.00 270.50 271.00 0.6M
2022-02-14 277.00 277.00 269.50 271.50 1.0M
2022-02-11 285.00 285.00 279.00 279.00 2.5M
2022-02-10 277.50 286.00 276.00 285.50 3.1M
2022-02-09 276.50 279.50 274.00 275.50 1.9M
2022-02-08 277.00 284.00 271.00 275.00 3.9M
2022-02-07 275.00 275.00 269.00 271.50 1.8M
2022-01-26 266.50 267.50 256.50 264.50 2.3M
2022-01-25 274.00 274.50 264.00 265.00 2.1M
2022-01-24 267.00 275.00 266.50 275.00 1.0M
2022-01-21 275.50 278.00 270.00 273.00 2.3M
2022-01-20 278.00 281.00 275.50 279.00 2.1M
2022-01-19 270.00 282.00 270.00 281.50 1.7M
2022-01-18 268.00 282.50 268.00 276.00 2.8M
2022-01-17 267.00 274.00 261.50 274.00 2.9M
2022-01-14 262.00 268.00 258.50 267.00 1.4M
2022-01-13 262.50 266.50 259.00 262.00 2.4M
2022-01-12 270.00 270.00 256.50 262.00 1.9M
2022-01-11 272.50 274.50 261.00 262.50 3.0M
2022-01-10 274.00 276.50 272.50 275.00 2.3M
2022-01-07 285.50 286.00 272.00 273.00 3.0M
2022-01-06 279.00 288.50 279.00 285.00 4.2M
2022-01-05 277.50 281.50 276.00 280.50 2.5M
2022-01-04 277.50 280.00 274.00 277.00 3.3M
2022-01-03 280.00 298.00 275.00 277.50 4.5M