台达化工

1309
🏛️ 中国台湾 →
10.75
最后更新: 2025-10-02
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 21.95 22.55 21.90 22.40 2.0M
2022-12-29 21.55 22.00 21.45 21.95 0.7M
2022-12-28 22.10 22.15 21.80 21.80 0.8M
2022-12-27 22.30 22.55 22.15 22.20 0.8M
2022-12-26 22.80 22.80 22.05 22.25 1.3M
2022-12-23 22.00 22.35 21.80 22.20 1.3M
2022-12-22 21.60 22.30 21.40 22.30 2.3M
2022-12-21 21.45 21.60 21.15 21.20 0.7M
2022-12-20 21.90 22.05 21.00 21.05 2.0M
2022-12-19 21.90 22.40 21.60 22.10 1.5M
2022-12-16 22.60 22.65 21.90 21.90 2.9M
2022-12-15 22.15 23.50 22.10 22.90 5.6M
2022-12-14 22.20 22.30 21.85 22.10 1.1M
2022-12-13 21.50 22.20 21.45 22.00 1.4M
2022-12-12 22.05 22.05 21.20 21.50 1.4M
2022-12-09 21.10 22.50 21.10 22.05 4.1M
2022-12-08 21.30 21.30 20.80 20.85 0.9M
2022-12-07 21.35 21.75 21.15 21.45 1.4M
2022-12-06 22.35 22.35 21.70 21.75 1.2M
2022-12-05 22.25 22.65 22.20 22.35 2.6M
2022-12-02 22.10 22.25 21.85 22.25 2.2M
2022-12-01 22.25 22.35 21.70 22.25 7.9M
2022-11-30 20.35 22.25 20.35 22.25 12.8M
2022-11-29 19.90 20.50 19.85 20.25 1.2M
2022-11-28 19.85 20.00 19.65 19.90 0.7M
2022-11-25 19.75 20.20 19.70 19.95 1.1M
2022-11-24 19.80 19.90 19.70 19.75 0.8M
2022-11-23 19.80 19.85 19.65 19.80 0.6M
2022-11-22 20.00 20.05 19.70 19.75 0.8M
2022-11-21 20.15 20.25 19.95 20.00 0.6M
2022-11-18 20.35 20.50 20.20 20.25 0.4M
2022-11-17 20.20 20.40 20.20 20.30 0.6M
2022-11-16 20.70 20.75 20.20 20.20 1.2M
2022-11-15 20.85 20.85 20.45 20.80 0.8M
2022-11-14 20.15 20.85 20.05 20.80 1.8M
2022-11-11 20.50 20.50 20.10 20.10 0.8M
2022-11-10 20.30 20.50 20.15 20.20 0.5M
2022-11-09 20.65 20.65 20.40 20.45 0.4M
2022-11-08 20.35 20.55 20.30 20.40 0.6M
2022-11-07 20.05 20.20 19.90 20.15 0.3M
2022-11-04 20.00 20.00 19.65 19.90 0.2M
2022-11-03 19.85 19.85 19.50 19.80 0.3M
2022-11-02 20.15 20.25 20.05 20.05 0.2M
2022-11-01 20.15 20.15 19.80 20.05 0.2M
2022-10-31 20.10 20.20 19.75 19.90 0.2M
2022-10-28 20.50 20.50 20.00 20.00 0.3M
2022-10-27 20.25 20.55 20.20 20.35 0.4M
2022-10-26 20.05 20.35 19.85 20.10 0.3M
2022-10-25 20.05 20.10 19.80 20.00 0.2M
2022-10-24 20.20 20.20 19.95 19.95 0.2M
2022-10-21 20.15 20.40 19.95 20.00 0.4M
2022-10-20 19.35 20.75 18.80 20.75 1.1M
2022-10-19 19.50 19.70 19.20 19.35 0.4M
2022-10-18 19.15 19.50 19.10 19.50 0.3M
2022-10-17 19.20 19.20 18.75 19.10 0.4M
2022-10-14 19.15 19.50 19.15 19.25 0.4M
2022-10-13 20.00 20.00 18.80 18.80 0.7M
2022-10-12 20.10 20.20 19.80 20.00 0.3M
2022-10-11 20.10 20.20 19.90 20.10 0.6M
2022-10-07 21.05 21.05 20.60 20.65 0.4M
2022-10-06 21.30 21.45 21.05 21.05 0.2M
2022-10-05 21.60 21.65 21.30 21.30 0.3M
2022-10-04 21.45 21.70 21.25 21.55 0.4M
2022-10-03 21.40 21.65 21.15 21.25 0.4M
2022-09-30 20.80 21.70 20.50 21.55 1.0M
2022-09-29 20.35 22.10 20.05 21.20 1.3M
2022-09-28 20.50 20.50 19.75 20.35 1.1M
2022-09-27 20.30 20.70 19.85 20.65 0.7M
2022-09-26 21.35 21.35 20.30 20.45 1.0M
2022-09-23 21.30 21.55 21.25 21.45 0.3M
2022-09-22 21.75 21.75 21.15 21.50 0.7M
2022-09-21 22.00 22.00 21.65 21.75 0.5M
2022-09-20 22.10 22.15 21.90 22.00 0.4M
2022-09-19 22.10 22.10 21.85 22.10 0.5M
2022-09-16 22.30 22.45 22.10 22.10 0.4M
2022-09-15 22.20 22.50 22.10 22.25 0.4M
2022-09-14 22.05 22.30 22.05 22.20 0.6M
2022-09-13 22.75 22.95 22.55 22.55 0.6M
2022-09-12 22.25 22.70 22.20 22.65 0.7M
2022-09-08 21.90 22.35 21.90 22.15 0.8M
2022-09-07 21.70 21.95 21.70 21.90 0.5M
2022-09-06 22.00 22.20 21.70 21.80 0.4M
2022-09-05 22.25 22.25 21.90 21.95 0.5M
2022-09-02 22.30 22.40 22.10 22.10 0.4M
2022-09-01 22.55 22.55 22.15 22.20 0.5M
2022-08-31 22.45 22.65 22.35 22.60 0.5M
2022-08-30 22.30 22.50 22.30 22.45 0.2M
2022-08-29 22.55 22.55 22.20 22.30 0.5M
2022-08-26 23.00 23.20 22.90 22.95 0.3M
2022-08-25 23.05 23.20 22.90 22.90 0.5M
2022-08-24 22.65 23.75 22.65 23.05 1.1M
2022-08-23 22.60 22.70 22.50 22.60 0.3M
2022-08-22 22.70 22.90 22.60 22.75 0.3M
2022-08-19 23.05 23.05 22.70 22.90 0.4M
2022-08-18 23.15 23.15 22.80 22.85 0.5M
2022-08-17 23.20 23.30 23.00 23.15 0.3M
2022-08-16 22.95 23.20 22.85 23.00 0.7M
2022-08-15 22.70 22.95 22.65 22.80 0.8M
2022-08-12 23.10 23.15 22.70 22.85 0.7M
2022-08-11 22.90 23.20 22.85 23.10 0.8M
2022-08-10 22.05 22.70 22.00 22.70 0.8M
2022-08-09 21.80 22.25 21.60 22.25 0.6M
2022-08-08 21.85 21.90 21.55 21.80 0.6M
2022-08-05 21.70 22.20 21.65 22.05 0.8M
2022-08-04 22.50 22.50 21.60 21.85 1.6M
2022-08-03 23.00 23.10 22.70 22.80 0.7M
2022-08-02 23.65 23.65 23.10 23.15 0.7M
2022-08-01 24.05 24.05 23.55 23.80 0.9M
2022-07-29 24.20 24.40 23.90 24.05 0.9M
2022-07-28 24.70 24.70 24.10 24.15 1.7M
2022-07-27 28.25 28.30 27.90 27.95 3.9M
2022-07-26 28.50 28.55 28.15 28.20 0.8M
2022-07-25 28.05 28.40 27.95 28.35 0.6M
2022-07-22 28.25 28.25 27.90 28.05 0.6M
2022-07-21 28.15 28.40 27.95 28.05 0.7M
2022-07-20 27.95 28.15 27.95 28.00 0.5M
2022-07-19 27.65 27.85 27.40 27.75 0.5M
2022-07-18 27.00 27.65 27.00 27.65 0.4M
2022-07-15 26.80 27.15 26.80 27.00 0.3M
2022-07-14 27.20 27.40 26.75 27.00 0.3M
2022-07-13 26.10 27.20 26.10 27.20 0.7M
2022-07-12 26.80 26.80 25.70 25.70 0.8M
2022-07-11 26.95 27.00 26.70 26.80 0.1M
2022-07-08 26.70 27.25 26.70 26.95 0.5M
2022-07-07 26.35 26.55 25.60 26.50 0.5M
2022-07-06 27.10 27.20 26.20 26.30 0.5M
2022-07-05 27.00 27.30 26.70 27.20 0.4M
2022-07-04 26.15 26.95 26.15 26.50 0.6M
2022-07-01 27.60 27.65 26.45 26.45 1.1M
2022-06-30 28.70 28.70 27.65 27.80 0.9M
2022-06-29 29.05 29.05 28.65 28.80 0.3M
2022-06-28 29.60 29.60 29.10 29.25 0.2M
2022-06-27 29.15 29.70 29.00 29.60 0.5M
2022-06-24 28.30 29.10 28.30 28.90 0.6M
2022-06-23 28.50 28.95 28.05 28.30 0.6M
2022-06-22 29.20 29.20 28.20 28.45 0.4M
2022-06-21 28.15 29.05 28.15 29.00 0.4M
2022-06-20 29.35 29.75 28.15 28.20 0.7M
2022-06-17 29.10 29.55 29.05 29.45 0.4M
2022-06-16 30.40 30.40 29.50 29.50 0.4M
2022-06-15 29.60 30.10 29.60 29.80 0.4M
2022-06-14 29.20 29.65 29.05 29.55 0.5M
2022-06-13 29.80 29.80 29.40 29.45 0.5M
2022-06-10 29.80 30.30 29.80 30.15 0.5M
2022-06-09 30.40 30.40 30.05 30.10 0.3M
2022-06-08 29.95 30.30 29.95 30.10 0.4M
2022-06-07 29.85 29.95 29.80 29.95 0.2M
2022-06-06 29.60 30.00 29.50 29.85 0.3M
2022-06-02 29.60 29.80 29.50 29.55 0.3M
2022-06-01 29.40 29.80 29.35 29.75 0.4M
2022-05-31 29.30 29.50 29.10 29.50 0.3M
2022-05-30 29.30 29.35 29.00 29.30 0.4M
2022-05-27 28.85 29.00 28.70 28.80 0.4M
2022-05-26 28.65 28.85 28.55 28.55 0.3M
2022-05-25 28.65 28.70 28.25 28.55 0.4M
2022-05-24 29.00 29.05 28.30 28.40 0.4M
2022-05-23 28.90 29.30 28.70 28.85 0.6M
2022-05-20 28.50 28.90 28.35 28.65 0.3M
2022-05-19 28.00 28.45 27.70 28.30 0.6M
2022-05-18 28.60 28.95 28.55 28.85 0.4M
2022-05-17 28.20 28.75 28.00 28.60 0.9M
2022-05-16 27.60 27.90 27.50 27.85 0.7M
2022-05-13 26.95 27.45 26.80 27.25 1.3M
2022-05-12 27.80 27.90 26.60 26.60 1.7M
2022-05-11 28.05 28.40 27.90 28.00 0.7M
2022-05-10 28.30 28.95 27.60 28.70 1.4M
2022-05-09 29.65 29.90 28.50 28.70 1.8M
2022-05-06 30.15 30.30 29.80 30.15 1.2M
2022-05-05 31.35 31.35 30.90 30.95 0.3M
2022-05-04 31.00 31.00 30.75 30.85 0.2M
2022-05-03 30.95 31.00 30.70 30.90 0.3M
2022-04-29 31.20 31.30 30.90 30.90 0.5M
2022-04-28 30.40 31.00 30.40 30.90 0.8M
2022-04-27 30.85 30.85 30.15 30.30 1.3M
2022-04-26 31.50 31.65 31.35 31.40 0.6M
2022-04-25 32.20 32.20 31.50 31.50 0.9M
2022-04-22 32.05 32.50 32.00 32.45 0.4M
2022-04-21 32.15 32.45 32.10 32.35 0.5M
2022-04-20 32.20 32.25 32.05 32.15 0.3M
2022-04-19 31.85 32.20 31.85 32.15 0.4M
2022-04-18 32.25 32.25 31.75 31.85 0.7M
2022-04-15 32.50 32.65 32.20 32.25 0.6M
2022-04-14 32.60 32.70 32.30 32.55 0.4M
2022-04-13 32.40 32.70 32.30 32.60 0.7M
2022-04-12 32.55 32.60 32.20 32.35 0.8M
2022-04-11 33.70 33.90 32.90 33.00 1.0M
2022-04-08 33.30 33.70 33.20 33.70 0.6M
2022-04-07 33.55 33.70 33.30 33.30 0.9M
2022-04-06 33.55 33.70 33.40 33.55 0.6M
2022-04-01 33.70 33.75 33.40 33.75 0.5M
2022-03-31 34.05 34.15 33.90 33.90 0.5M
2022-03-30 33.90 34.15 33.90 34.05 0.6M
2022-03-29 34.10 34.10 33.75 33.85 0.7M
2022-03-28 34.35 34.40 33.85 34.10 0.6M
2022-03-25 34.25 34.40 34.15 34.30 1.1M
2022-03-24 34.15 34.30 34.10 34.25 0.7M
2022-03-23 34.30 34.35 34.10 34.15 0.6M
2022-03-22 34.35 34.35 34.10 34.25 0.7M
2022-03-21 34.00 34.35 33.85 34.15 1.0M
2022-03-18 33.55 33.95 33.55 33.85 0.5M
2022-03-17 33.75 33.95 33.65 33.70 0.8M
2022-03-16 34.10 34.10 33.25 33.50 1.5M
2022-03-15 34.50 34.50 33.80 33.95 1.4M
2022-03-14 33.90 34.45 33.70 34.40 2.4M
2022-03-11 32.65 33.50 32.60 33.45 1.4M
2022-03-10 32.50 32.70 32.20 32.65 1.0M
2022-03-09 31.90 32.25 31.55 32.00 1.1M
2022-03-08 32.80 32.80 31.50 31.70 1.9M
2022-03-07 33.85 33.85 32.90 33.05 1.4M
2022-03-04 34.50 34.50 33.90 33.95 1.2M
2022-03-03 34.35 34.60 34.10 34.50 2.4M
2022-03-02 33.65 34.25 33.60 34.05 1.9M
2022-03-01 33.10 33.50 32.95 33.45 0.7M
2022-02-25 33.00 33.15 32.75 32.75 1.0M
2022-02-24 33.65 33.65 32.80 32.90 1.3M
2022-02-23 33.65 33.85 33.60 33.70 0.6M
2022-02-22 34.15 34.30 33.65 33.70 0.8M
2022-02-21 33.85 34.30 33.85 34.15 0.6M
2022-02-18 34.00 34.10 33.80 33.95 0.7M
2022-02-17 34.00 34.25 33.95 34.10 0.7M
2022-02-16 33.80 33.95 33.75 33.95 0.6M
2022-02-15 34.10 34.10 33.60 33.70 0.4M
2022-02-14 34.05 34.80 33.75 33.80 1.1M
2022-02-11 34.00 34.25 34.00 34.10 0.6M
2022-02-10 34.15 34.25 34.00 34.20 0.7M
2022-02-09 33.80 34.15 33.75 34.10 0.6M
2022-02-08 34.05 34.10 33.00 33.95 0.7M
2022-02-07 33.15 34.10 33.15 34.00 1.2M
2022-01-26 33.00 33.05 32.85 32.95 0.6M
2022-01-25 33.25 33.25 32.80 32.85 0.7M
2022-01-24 33.10 33.35 32.75 33.25 0.9M
2022-01-21 33.55 33.70 33.30 33.30 0.8M
2022-01-20 33.80 33.80 33.50 33.55 0.4M
2022-01-19 33.60 34.10 33.45 33.55 0.7M
2022-01-18 33.40 33.75 33.40 33.50 0.6M
2022-01-17 33.70 33.70 33.40 33.55 0.5M
2022-01-14 34.00 34.00 33.55 33.70 0.8M
2022-01-13 34.00 34.35 34.00 34.10 0.6M
2022-01-12 34.05 34.15 33.70 33.90 0.7M
2022-01-11 34.10 34.20 33.80 33.80 0.9M
2022-01-10 34.45 34.45 34.05 34.10 1.1M
2022-01-07 34.25 35.60 34.20 34.55 3.7M
2022-01-06 34.10 34.35 34.00 34.15 0.6M
2022-01-05 34.20 34.30 34.00 34.10 0.5M
2022-01-04 34.35 34.40 34.05 34.20 0.7M
2022-01-03 34.70 34.70 34.20 34.30 0.7M