台联电讯

4905
🏛️ 中国台湾 →
62.30
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
2025-09-26 60.80 62.30 60.80 62.30 0.0M
2025-09-24 62.10 63.40 62.10 63.40 0.0M
2025-09-23 62.00 62.00 62.00 62.00 0.0M
2025-09-22 60.30 62.10 60.30 62.10 0.0M
2025-09-18 62.10 62.10 62.10 62.10 0.0M
2025-09-17 62.10 62.10 62.10 62.10 0.0M
2025-09-16 62.70 62.70 61.20 61.20 0.0M
2025-09-15 62.50 62.50 62.50 62.50 0.0M
2025-09-12 62.50 62.70 62.50 62.70 0.0M
2025-09-11 62.50 62.50 62.50 62.50 0.0M
2025-09-10 61.60 62.70 61.60 62.50 0.0M
2025-09-09 62.80 62.90 62.80 62.90 0.0M
2025-09-08 63.40 63.40 62.70 62.80 0.0M
2025-09-05 64.40 64.40 62.30 62.30 0.0M
2025-09-04 62.30 62.30 62.30 62.30 0.0M
2025-09-03 64.00 64.00 64.00 64.00 0.0M
2025-09-02 62.70 62.70 62.40 62.40 0.0M
2025-09-01 63.10 63.10 63.10 63.10 0.0M
2025-08-28 62.70 62.70 62.70 62.70 0.0M
2025-08-27 61.30 62.90 61.30 62.90 0.0M
2025-08-26 62.40 62.40 62.40 62.40 0.0M
2025-08-25 62.70 62.70 62.70 62.70 0.0M
2025-08-21 60.70 62.70 60.70 62.70 0.0M
2025-08-19 65.10 65.10 62.20 63.20 0.0M
2025-08-18 62.00 62.00 62.00 62.00 0.0M
2025-08-15 61.50 61.90 61.50 61.90 0.0M
2025-08-14 62.60 62.60 62.30 62.30 0.0M
2025-08-13 62.10 62.60 62.00 62.60 0.0M
2025-08-12 62.00 62.70 62.00 62.20 0.0M
2025-08-11 62.60 62.70 62.00 62.00 0.0M
2025-08-08 66.00 66.00 65.50 65.50 0.0M
2025-08-07 62.80 64.00 62.80 64.00 0.0M
2025-08-06 62.00 63.00 62.00 62.80 0.0M
2025-08-05 62.00 62.10 61.80 62.00 0.0M
2025-08-04 61.50 63.00 61.50 62.00 0.0M
2025-08-01 61.80 62.10 61.80 62.10 0.0M
2025-07-30 61.80 61.80 61.50 61.50 0.0M
2025-07-25 60.60 60.60 60.60 60.60 0.0M
2025-07-24 60.20 62.00 60.20 62.00 0.0M
2025-07-23 61.50 62.00 61.50 62.00 0.0M
2025-07-22 61.20 61.20 61.20 61.20 0.0M
2025-07-21 61.40 61.40 61.10 61.10 0.0M
2025-07-18 61.50 61.50 61.50 61.50 0.0M
2025-07-17 61.90 62.00 61.50 61.50 0.0M
2025-07-16 62.00 62.10 62.00 62.00 0.0M
2025-07-15 62.00 62.00 61.60 61.60 0.0M
2025-07-11 60.70 61.60 60.70 61.60 0.0M
2025-07-10 61.80 62.90 61.80 62.90 0.0M
2025-07-09 61.50 61.60 61.30 61.60 0.0M
2025-07-07 61.30 61.50 61.30 61.50 0.0M
2025-07-04 61.10 61.30 61.10 61.30 0.0M
2025-07-03 63.80 63.80 61.80 61.80 0.0M
2025-07-02 59.70 61.60 59.70 61.60 0.0M
2025-06-30 62.00 62.00 60.20 61.80 0.0M
2025-06-27 60.20 60.20 60.20 60.20 0.0M
2025-06-26 60.10 61.90 60.10 61.90 0.0M
2025-06-25 60.60 62.70 60.60 61.40 0.0M
2025-06-24 61.70 64.00 61.70 62.70 0.0M
2025-06-23 63.50 63.50 62.60 62.60 0.0M
2025-06-20 61.40 61.40 61.40 61.40 0.0M
2025-06-19 61.70 62.90 61.70 62.20 0.0M
2025-06-18 63.00 64.20 63.00 63.00 0.0M
2025-06-17 63.00 63.00 63.00 63.00 0.0M
2025-06-16 62.50 62.50 60.90 62.00 0.0M
2025-06-12 61.40 61.40 61.40 61.40 0.0M
2025-06-11 60.30 61.40 60.30 61.40 0.0M
2025-06-10 63.30 65.80 61.20 61.40 0.1M
2025-06-09 60.70 60.80 60.50 60.50 0.0M
2025-06-06 60.60 60.80 60.50 60.80 0.0M
2025-06-05 61.10 61.20 61.10 61.20 0.0M
2025-06-04 61.30 61.30 61.10 61.20 0.0M
2025-06-02 61.00 61.20 60.80 60.90 0.0M
2025-05-29 60.20 60.90 60.20 60.90 0.0M
2025-05-28 60.10 60.10 60.10 60.10 0.0M
2025-05-27 60.10 60.70 60.00 60.10 0.0M
2025-05-26 60.20 60.30 59.00 59.60 0.0M
2025-05-23 61.00 61.40 60.60 60.80 0.0M
2025-05-22 61.60 61.60 60.70 61.50 0.0M
2025-05-21 61.50 62.00 60.50 61.50 0.0M
2025-05-20 60.30 61.50 60.30 61.50 0.0M
2025-05-19 60.30 62.30 60.30 61.70 0.0M
2025-05-16 62.00 62.00 60.80 61.90 0.0M
2025-05-15 61.90 62.00 61.90 62.00 0.0M
2025-05-14 62.30 62.30 61.60 61.60 0.0M
2025-05-13 61.50 61.60 61.40 61.40 0.0M
2025-05-12 61.50 61.50 60.80 61.50 0.0M
2025-05-09 61.20 62.70 60.70 61.50 0.0M
2025-05-08 60.20 61.40 59.80 60.80 0.0M
2025-05-07 62.40 62.40 59.20 60.30 0.0M
2025-05-06 61.60 63.10 61.60 62.60 0.0M
2025-05-05 60.20 61.60 60.10 61.60 0.0M
2025-05-02 61.80 62.80 61.60 62.80 0.0M
2025-04-30 61.50 61.80 61.50 61.60 0.0M
2025-04-29 64.40 64.40 60.30 61.70 0.0M
2025-04-28 62.70 64.90 61.60 62.30 0.0M
2025-04-25 64.90 64.90 64.60 64.90 0.0M
2025-04-24 61.20 63.00 61.00 63.00 0.0M
2025-04-23 58.60 62.00 58.60 61.90 0.0M
2025-04-22 62.40 62.40 59.20 60.70 0.0M
2025-04-21 64.20 64.20 60.30 60.30 0.0M
2025-04-18 62.50 64.30 62.50 64.30 0.0M
2025-04-17 59.40 60.50 59.40 60.50 0.0M
2025-04-16 61.50 61.50 61.50 61.50 0.0M
2025-04-15 59.40 62.00 59.40 61.50 0.0M
2025-04-14 62.00 62.00 59.50 61.50 0.0M
2025-04-11 59.60 59.60 59.60 59.60 0.0M
2025-04-10 59.40 59.50 59.00 59.50 0.0M
2025-04-09 54.60 55.30 54.10 54.10 0.0M
2025-04-08 60.50 60.80 58.90 59.50 0.1M
2025-04-07 65.30 65.30 65.30 65.30 0.1M
2025-04-02 74.10 74.10 70.50 72.50 0.0M
2025-04-01 74.90 74.90 71.60 71.60 0.0M
2025-03-31 73.00 73.00 73.00 73.00 0.0M
2025-03-28 73.10 73.90 73.10 73.10 0.0M
2025-03-27 73.50 73.50 73.50 73.50 0.0M
2025-03-26 74.60 74.60 73.00 73.80 0.0M
2025-03-25 75.00 75.00 73.20 74.50 0.0M
2025-03-24 75.00 75.00 75.00 75.00 0.0M
2025-03-21 74.00 74.00 74.00 74.00 0.0M
2025-03-20 74.80 74.80 73.60 74.10 0.0M
2025-03-19 74.80 74.90 74.20 74.80 0.0M
2025-03-18 74.60 74.80 74.00 74.80 0.0M
2025-03-17 74.50 74.90 74.50 74.90 0.0M
2025-03-14 75.20 75.20 74.20 74.50 0.0M
2025-03-13 75.50 75.50 74.50 74.50 0.0M
2025-03-12 75.50 75.60 75.10 75.50 0.0M
2025-03-11 75.10 76.40 75.00 75.10 0.0M
2025-03-10 75.80 75.80 75.20 75.20 0.0M
2025-03-07 76.40 76.40 75.80 75.80 0.0M
2025-03-06 75.90 76.40 75.40 76.40 0.0M
2025-03-05 76.00 76.50 75.70 75.90 0.0M
2025-03-04 75.70 76.70 75.20 75.60 0.0M
2025-03-03 76.40 76.90 75.20 75.50 0.0M
2025-02-27 76.80 76.90 75.80 76.60 0.0M
2025-02-26 76.10 77.50 76.10 76.50 0.0M
2025-02-25 77.10 77.90 77.10 77.50 0.0M
2025-02-24 77.00 77.00 77.00 77.00 0.0M
2025-02-21 76.90 78.00 76.90 78.00 0.0M
2025-02-20 76.10 78.80 76.10 77.40 0.0M
2025-02-19 79.50 79.50 76.80 78.30 0.0M
2025-02-18 77.30 79.80 77.30 79.80 0.0M
2025-02-17 78.60 78.60 76.20 77.30 0.0M
2025-02-14 75.70 77.90 75.50 75.50 0.0M
2025-02-13 76.30 76.30 75.70 75.70 0.0M
2025-02-12 75.00 76.70 75.00 76.50 0.0M
2025-02-11 75.00 78.30 75.00 75.50 0.0M
2025-02-10 77.30 77.30 74.90 76.90 0.0M
2025-02-07 77.00 78.90 77.00 77.30 0.0M
2025-02-06 77.00 77.00 77.00 77.00 0.0M
2025-02-05 77.50 79.00 76.10 77.10 0.0M
2025-02-04 75.20 77.50 75.20 77.50 0.0M
2025-02-03 77.90 77.90 77.90 77.90 0.0M
2025-01-22 77.00 78.00 75.60 78.00 0.0M
2025-01-21 77.00 77.00 77.00 77.00 0.0M
2025-01-20 76.20 78.80 76.20 77.90 0.0M
2025-01-17 76.50 77.40 74.70 76.20 0.0M
2025-01-16 75.90 76.70 75.30 76.70 0.0M
2025-01-15 76.10 76.10 74.20 75.90 0.0M
2025-01-14 78.40 78.40 75.70 76.00 0.0M
2025-01-13 75.70 80.10 75.70 78.70 0.0M
2025-01-10 75.10 78.00 75.10 75.70 0.0M
2025-01-09 76.60 76.60 75.80 76.20 0.0M
2025-01-08 76.70 77.20 76.20 76.60 0.0M
2025-01-07 77.50 77.50 76.00 76.90 0.0M
2025-01-06 77.70 77.70 77.60 77.60 0.0M
2025-01-03 76.90 77.80 76.00 77.80 0.0M
2025-01-02 76.60 77.90 76.30 77.90 0.0M