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
2023-12-29 377.00 383.00 376.00 382.00 1.8M
2023-12-28 379.00 386.50 377.00 377.00 3.6M
2023-12-27 377.00 379.50 372.50 377.50 1.8M
2023-12-26 374.00 376.50 371.50 374.50 1.1M
2023-12-25 378.00 380.00 372.00 372.00 1.9M
2023-12-22 374.00 377.50 371.00 375.50 2.8M
2023-12-21 364.50 373.00 359.00 371.00 6.1M
2023-12-20 366.50 372.50 365.00 366.50 5.5M
2023-12-19 371.00 371.00 362.00 365.50 6.2M
2023-12-18 376.00 377.50 368.50 368.50 5.6M
2023-12-15 375.50 378.50 372.00 376.00 8.3M
2023-12-14 387.00 387.50 375.50 378.00 6.6M
2023-12-13 383.50 390.00 381.00 383.00 3.5M
2023-12-12 393.00 396.50 380.50 381.00 3.8M
2023-12-11 395.00 395.50 391.50 391.50 2.0M
2023-12-08 389.50 398.50 386.00 393.50 4.1M
2023-12-07 385.50 389.50 383.00 384.00 2.2M
2023-12-06 389.00 393.00 386.00 386.50 2.8M
2023-12-05 386.50 387.50 377.50 385.00 4.3M
2023-12-04 394.00 403.00 389.50 391.50 7.5M
2023-12-01 381.00 395.50 377.00 389.00 8.9M
2023-11-30 378.00 386.00 371.00 380.00 11.9M
2023-11-29 380.00 386.00 369.00 372.00 10.8M
2023-11-28 390.00 390.00 373.50 378.50 16.1M
2023-11-27 422.00 423.00 398.00 398.00 6.5M
2023-11-24 425.00 430.50 419.50 422.00 3.6M
2023-11-23 426.00 434.00 422.00 422.50 4.3M
2023-11-22 430.00 431.50 422.00 424.50 4.4M
2023-11-21 440.00 441.50 425.50 436.00 7.4M
2023-11-20 419.50 446.00 416.00 440.00 7.8M
2023-11-17 414.00 421.00 411.00 417.50 3.6M
2023-11-16 413.00 414.50 404.50 414.50 4.6M
2023-11-15 426.00 426.50 409.50 411.00 6.6M
2023-11-14 422.50 429.00 417.00 419.00 4.4M
2023-11-13 421.50 425.00 415.00 422.00 4.0M
2023-11-10 410.00 418.00 409.00 417.00 3.8M
2023-11-09 407.00 413.50 404.00 413.50 3.9M
2023-11-08 401.00 414.50 401.00 404.00 4.3M
2023-11-07 402.50 404.50 395.00 399.50 3.6M
2023-11-06 395.50 401.00 393.00 400.50 4.7M
2023-11-03 382.50 393.00 381.00 388.00 4.2M
2023-11-02 371.50 390.00 371.50 383.00 7.3M
2023-11-01 361.00 363.00 352.00 363.00 5.7M
2023-10-31 389.50 392.50 353.00 359.00 7.6M
2023-10-30 384.50 392.50 382.50 387.00 3.1M
2023-10-27 393.00 396.00 381.50 383.00 6.5M
2023-10-26 410.00 413.50 388.50 388.50 8.7M
2023-10-25 412.50 419.50 410.00 415.50 3.5M
2023-10-24 400.00 413.50 396.00 413.50 3.9M
2023-10-23 399.00 408.00 397.50 400.00 3.6M
2023-10-20 398.50 405.50 386.00 403.00 5.4M
2023-10-19 393.00 407.00 392.50 400.00 5.3M
2023-10-18 405.50 412.00 397.00 402.00 9.3M
2023-10-17 417.00 421.00 404.00 418.00 5.5M
2023-10-16 421.00 422.00 410.50 411.00 4.9M
2023-10-13 435.50 443.50 423.00 425.50 7.5M
2023-10-12 435.50 444.00 426.00 428.50 4.4M
2023-10-11 445.00 449.00 430.00 431.00 8.5M
2023-10-06 449.50 450.00 433.50 439.50 5.4M
2023-10-05 440.50 450.00 429.00 445.00 5.1M
2023-10-04 428.00 441.00 427.00 441.00 3.1M
2023-10-03 447.50 451.50 435.00 435.50 3.7M
2023-10-02 438.00 454.50 438.00 449.00 7.7M
2023-09-28 421.50 433.00 421.00 428.00 4.8M
2023-09-27 412.00 418.00 406.50 418.00 2.9M
2023-09-26 410.00 417.00 409.00 415.00 4.0M
2023-09-25 402.00 412.00 400.00 408.50 3.4M
2023-09-22 389.00 406.00 382.00 402.00 6.4M
2023-09-21 398.00 402.00 386.00 392.50 7.9M
2023-09-20 399.50 417.00 398.00 406.50 6.3M
2023-09-19 404.50 411.50 394.00 398.00 5.8M
2023-09-18 417.00 417.00 404.50 406.50 5.3M
2023-09-15 423.00 426.00 411.50 423.00 7.5M
2023-09-14 423.00 432.00 421.00 424.00 5.5M
2023-09-13 431.00 431.00 406.00 421.50 9.6M
2023-09-12 435.00 442.00 425.00 431.00 4.8M
2023-09-11 448.00 449.00 421.00 437.00 6.8M
2023-09-08 447.50 454.00 434.00 446.50 6.4M
2023-09-07 447.00 449.50 442.00 446.50 2.9M
2023-09-06 460.00 460.00 441.50 450.00 10.1M
2023-09-05 439.00 457.50 438.00 455.00 12.3M
2023-09-04 442.50 446.50 431.00 439.00 8.1M
2023-09-01 445.00 449.50 427.00 438.50 9.3M
2023-08-31 420.00 447.00 420.00 437.50 14.6M
2023-08-30 420.00 427.00 413.00 415.50 8.2M
2023-08-29 408.50 411.50 397.00 403.50 4.8M
2023-08-28 423.00 425.50 403.50 404.00 7.0M
2023-08-25 430.00 442.00 415.50 420.00 9.6M
2023-08-24 450.00 462.00 441.00 445.00 11.8M
2023-08-23 433.50 454.50 431.00 442.00 9.6M
2023-08-22 433.00 439.50 426.50 433.50 5.8M
2023-08-21 435.00 439.50 421.00 422.00 4.1M
2023-08-18 432.50 443.50 416.50 427.00 11.6M
2023-08-17 437.50 441.50 424.00 435.50 10.9M
2023-08-16 419.00 442.50 417.50 438.50 9.3M
2023-08-15 424.00 435.50 418.00 425.00 10.6M
2023-08-14 394.00 413.50 393.00 406.00 8.4M
2023-08-11 402.00 413.50 391.50 405.00 14.4M
2023-08-10 434.50 437.50 399.50 406.50 17.4M
2023-08-09 431.50 446.50 422.50 443.50 11.0M
2023-08-08 440.50 452.00 430.50 440.50 14.9M
2023-08-07 415.00 440.00 414.00 440.00 17.1M
2023-08-04 396.00 406.00 388.00 400.00 14.9M
2023-08-02 405.50 427.00 393.00 400.50 19.3M
2023-08-01 408.50 419.50 397.00 403.50 11.2M
2023-07-31 428.50 433.50 391.50 414.00 15.1M
2023-07-28 409.00 427.50 403.00 418.00 23.2M
2023-07-27 389.00 389.00 389.00 389.00 3.3M
2023-07-26 358.50 362.00 350.50 354.00 8.2M
2023-07-25 356.00 363.50 347.00 354.50 15.7M
2023-07-24 325.00 356.50 325.00 356.50 11.2M
2023-07-21 299.50 334.50 299.50 324.50 15.1M
2023-07-20 327.00 340.00 324.00 330.50 13.8M
2023-07-19 325.50 327.50 312.50 318.00 8.2M
2023-07-18 319.50 333.00 311.00 326.00 14.9M
2023-07-17 301.00 313.00 301.00 305.00 5.8M
2023-07-14 310.00 314.00 298.00 306.50 7.6M
2023-07-13 300.00 319.00 297.50 304.50 14.7M
2023-07-12 291.50 305.00 291.50 297.50 8.4M
2023-07-11 279.00 304.00 279.00 295.00 12.1M
2023-07-10 261.00 283.50 260.50 277.50 9.5M
2023-07-07 264.50 268.00 258.00 260.50 5.4M
2023-07-06 263.00 274.00 263.00 266.50 9.9M
2023-07-05 265.50 275.50 259.00 269.00 10.7M
2023-07-04 248.00 269.50 246.00 263.00 10.2M
2023-07-03 238.50 248.50 235.00 247.50 4.8M
2023-06-30 235.00 245.00 233.50 243.50 3.5M
2023-06-29 229.00 237.00 227.50 236.00 3.6M
2023-06-28 231.00 232.00 226.00 226.00 3.3M
2023-06-27 227.50 233.00 225.00 226.50 4.6M
2023-06-26 235.00 236.00 230.00 232.00 4.2M
2023-06-21 244.50 244.50 238.50 240.50 2.9M
2023-06-20 244.00 247.50 241.00 243.00 3.7M
2023-06-19 243.50 246.50 238.00 241.50 3.9M
2023-06-16 249.00 249.00 242.00 244.00 4.2M
2023-06-15 244.00 250.00 241.00 249.00 5.1M
2023-06-14 239.00 246.00 237.50 242.50 6.1M
2023-06-13 237.50 241.00 232.00 239.00 5.2M
2023-06-12 235.00 236.50 228.50 235.50 5.1M
2023-06-09 236.00 240.00 231.50 234.50 7.9M
2023-06-08 230.00 243.50 228.00 230.50 13.6M
2023-06-07 215.50 230.00 213.00 230.00 7.8M
2023-06-06 213.50 214.50 207.00 209.50 5.6M
2023-06-05 211.50 212.00 205.00 209.00 2.8M
2023-06-02 212.50 212.50 206.50 210.00 3.6M
2023-06-01 210.00 211.00 206.50 210.00 3.6M
2023-05-31 212.50 215.00 207.00 211.00 8.2M
2023-05-30 204.50 211.50 201.50 211.50 5.8M
2023-05-29 209.00 210.50 200.00 204.50 7.4M
2023-05-26 208.00 211.00 200.50 202.50 12.2M
2023-05-25 198.00 206.50 190.50 204.00 14.0M
2023-05-24 189.50 194.50 187.50 190.50 6.8M
2023-05-23 191.50 191.50 185.00 187.50 5.4M
2023-05-22 185.50 202.00 185.50 191.00 13.4M
2023-05-19 182.00 186.50 178.00 184.50 5.5M
2023-05-18 172.50 180.50 172.00 179.00 4.8M
2023-05-17 170.50 171.50 169.00 169.50 2.2M
2023-05-16 169.00 171.50 167.50 170.50 2.5M
2023-05-15 160.50 165.50 160.50 164.00 2.1M
2023-05-12 165.00 166.00 161.50 161.50 1.8M
2023-05-11 168.50 169.00 164.50 165.50 1.1M
2023-05-10 171.00 171.00 167.00 168.00 1.5M
2023-05-09 171.50 172.50 168.00 171.00 1.7M
2023-05-08 172.00 173.50 169.00 172.00 2.2M
2023-05-05 163.50 170.50 163.00 170.00 3.5M
2023-05-04 163.50 167.50 163.00 164.00 2.4M
2023-05-03 159.00 165.50 159.00 164.50 2.3M
2023-05-02 164.00 164.50 159.50 160.00 2.1M
2023-04-28 164.50 169.00 163.00 163.50 3.9M
2023-04-27 155.00 168.00 153.00 162.00 6.5M
2023-04-26 157.00 159.00 150.00 153.50 4.9M
2023-04-25 168.00 168.00 159.00 160.00 2.7M
2023-04-24 169.00 171.00 166.50 167.00 1.5M
2023-04-21 173.00 174.00 169.00 169.00 2.0M
2023-04-20 176.50 177.00 173.00 173.00 1.2M
2023-04-19 182.00 182.50 175.00 176.50 2.1M
2023-04-18 184.00 184.00 181.50 182.00 0.5M
2023-04-17 184.50 184.50 180.50 183.50 1.4M
2023-04-14 185.00 186.50 183.50 185.00 1.7M
2023-04-13 184.00 186.50 180.50 183.00 1.9M
2023-04-12 185.50 188.00 184.00 185.50 1.5M
2023-04-11 182.00 186.50 181.50 185.00 2.0M
2023-04-10 180.00 182.50 178.50 182.00 0.5M
2023-04-07 180.50 182.00 179.50 179.50 0.6M
2023-04-06 181.00 182.50 178.00 178.50 1.1M
2023-03-31 184.50 184.50 181.00 182.00 0.9M
2023-03-30 181.00 183.00 180.50 183.00 1.2M
2023-03-29 177.50 180.50 176.50 179.50 1.6M
2023-03-28 180.00 181.50 174.50 176.00 2.1M
2023-03-27 178.50 181.00 176.50 180.00 1.7M
2023-03-24 178.00 179.50 177.00 177.00 2.0M
2023-03-23 178.00 179.00 176.00 178.00 2.5M
2023-03-22 174.50 180.00 174.00 178.50 2.7M
2023-03-21 172.00 174.50 170.50 173.00 2.0M
2023-03-20 171.00 171.00 168.50 170.50 1.5M
2023-03-17 171.50 172.50 168.00 170.50 2.1M
2023-03-16 171.50 173.50 168.00 169.50 2.7M
2023-03-15 174.00 175.00 170.50 171.00 2.6M
2023-03-14 177.00 178.50 171.00 172.50 3.5M
2023-03-13 183.00 183.00 177.00 180.00 2.7M
2023-03-10 190.00 191.00 182.50 183.50 2.0M
2023-03-09 196.00 196.00 190.00 190.00 2.1M
2023-03-08 193.00 196.00 191.50 195.00 0.8M
2023-03-07 193.50 195.50 191.00 194.50 1.3M
2023-03-06 191.50 195.00 191.50 192.50 1.6M
2023-03-03 190.00 194.00 189.00 189.50 1.9M
2023-03-02 188.00 189.50 186.50 189.00 0.7M
2023-03-01 190.00 190.50 185.00 188.00 1.7M
2023-02-24 188.50 195.00 188.00 190.50 4.1M
2023-02-23 187.00 188.00 184.50 185.00 1.3M
2023-02-22 190.00 190.00 185.00 185.50 1.7M
2023-02-21 190.50 193.50 189.50 192.00 1.9M
2023-02-20 187.50 190.50 184.50 190.50 1.8M
2023-02-17 188.50 189.50 186.00 187.50 0.8M
2023-02-16 189.50 191.00 188.50 190.50 0.6M
2023-02-15 188.50 190.50 186.00 187.00 1.4M
2023-02-14 193.00 193.50 188.00 189.50 1.5M
2023-02-13 190.50 193.50 189.50 191.50 2.1M
2023-02-10 191.50 192.50 188.00 190.00 2.3M
2023-02-09 185.00 191.00 183.50 190.00 2.0M
2023-02-08 185.00 186.00 182.50 184.50 1.7M
2023-02-07 182.50 184.50 181.00 184.00 2.0M
2023-02-06 188.00 188.00 182.50 182.50 2.0M
2023-02-03 189.00 192.00 186.50 190.00 2.4M
2023-02-02 189.50 191.50 186.50 187.00 2.6M
2023-02-01 184.00 194.00 182.00 189.00 5.3M
2023-01-31 183.00 187.00 179.00 180.50 4.3M
2023-01-30 184.00 184.50 179.50 180.50 1.9M
2023-01-17 175.00 178.50 175.00 178.50 2.0M
2023-01-16 176.50 179.50 169.50 176.50 5.4M
2023-01-13 186.50 186.50 179.50 180.00 1.6M
2023-01-12 183.00 187.00 182.00 184.00 1.8M
2023-01-11 187.00 187.50 181.00 181.00 1.1M
2023-01-10 185.00 188.00 183.00 186.00 1.1M
2023-01-09 179.50 185.00 179.50 185.00 2.1M
2023-01-06 174.00 177.50 172.50 176.50 1.7M
2023-01-05 180.00 181.50 171.50 174.50 2.8M
2023-01-04 175.00 181.00 174.50 180.00 1.5M
2023-01-03 169.00 177.50 169.00 176.50 1.5M