Taiwan Computer and Peripheral (TCPI)

🏛️ 中国台湾 →
292.30
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
2021-12-30 147.91 148.12 147.49 147.93 244.7M
2021-12-29 147.99 148.36 147.24 147.89 241.6M
2021-12-28 146.89 147.99 146.89 147.99 270.9M
2021-12-27 146.01 146.77 146.01 146.71 242.8M
2021-12-24 145.72 146.25 145.43 145.89 245.7M
2021-12-23 145.12 145.90 145.12 145.53 310.9M
2021-12-22 144.42 145.15 144.42 144.91 200.1M
2021-12-21 142.97 144.58 142.71 144.23 206.9M
2021-12-20 144.61 144.92 142.86 142.96 216.2M
2021-12-17 144.99 145.42 144.33 144.56 301.5M
2021-12-16 143.48 145.41 143.48 145.13 261.0M
2021-12-15 143.54 143.67 142.83 143.15 220.7M
2021-12-14 144.37 144.45 143.22 143.55 275.1M
2021-12-13 144.79 145.70 144.43 144.51 284.9M
2021-12-10 144.83 145.18 144.23 144.46 260.9M
2021-12-09 143.47 144.86 143.47 144.86 320.7M
2021-12-08 142.14 143.49 142.14 143.14 278.8M
2021-12-07 141.23 141.73 140.67 141.56 314.5M
2021-12-06 141.16 141.36 139.89 141.16 240.2M
2021-12-03 140.67 141.43 140.41 141.01 297.2M
2021-12-02 140.72 140.96 140.07 140.54 287.7M
2021-12-01 139.29 141.14 139.26 140.85 246.7M
2021-11-30 139.79 142.04 139.68 139.97 359.7M
2021-11-29 138.46 139.73 137.15 139.29 188.5M
2021-11-26 140.84 140.84 138.73 138.94 224.7M
2021-11-25 140.17 140.99 140.17 140.87 195.2M
2021-11-24 139.93 140.78 139.65 140.12 153.8M
2021-11-23 141.00 141.00 139.33 139.83 217.3M
2021-11-22 141.13 141.49 140.57 141.00 226.8M
2021-11-19 140.69 141.55 140.57 140.94 317.8M
2021-11-18 141.35 141.53 140.21 140.52 199.7M
2021-11-17 141.07 141.29 140.27 141.29 202.0M
2021-11-16 139.97 141.23 139.97 141.08 228.3M
2021-11-15 139.90 140.53 139.64 139.97 267.5M
2021-11-12 139.48 139.76 138.28 139.06 279.6M
2021-11-11 139.14 139.83 138.49 139.44 222.7M
2021-11-10 139.21 140.26 138.99 139.97 273.7M
2021-11-09 137.90 139.39 137.90 139.29 305.5M
2021-11-08 136.81 137.77 136.05 137.70 271.8M
2021-11-05 135.95 136.73 135.41 136.69 233.7M
2021-11-04 134.63 136.05 134.63 135.78 203.0M
2021-11-03 134.14 134.77 133.70 134.44 183.7M
2021-11-02 134.53 135.49 133.63 133.99 215.6M
2021-11-01 132.90 134.21 132.90 134.21 195.7M
2021-10-29 132.85 133.03 131.82 132.79 160.1M
2021-10-28 132.62 133.05 132.43 132.82 120.4M
2021-10-27 132.17 132.56 132.02 132.50 113.4M
2021-10-26 131.11 132.86 131.11 132.61 155.9M
2021-10-25 130.61 130.98 130.28 130.71 156.9M
2021-10-22 130.36 130.90 130.05 130.77 256.1M
2021-10-21 130.39 131.15 130.04 130.16 278.0M
2021-10-20 130.35 130.73 129.99 130.19 186.9M
2021-10-19 129.81 130.02 129.10 129.99 188.2M
2021-10-18 129.35 130.15 129.17 129.36 214.6M
2021-10-15 128.86 129.54 128.38 129.11 137.2M
2021-10-14 129.34 130.17 128.51 128.53 144.6M
2021-10-13 128.79 129.86 128.51 128.73 198.4M
2021-10-12 128.82 128.92 127.55 128.60 247.8M
2021-10-08 127.96 129.73 127.96 129.08 213.1M
2021-10-07 125.61 128.34 125.61 127.90 179.4M
2021-10-06 125.45 126.24 124.87 125.18 139.2M
2021-10-05 125.42 125.66 124.03 125.37 112.2M
2021-10-04 126.16 126.86 125.54 125.59 125.7M
2021-10-01 127.79 127.82 125.39 125.91 162.8M
2021-09-30 128.03 128.16 126.85 128.05 136.3M
2021-09-29 129.73 129.73 127.80 128.05 165.8M
2021-09-28 131.12 131.12 129.95 130.24 152.5M
2021-09-27 131.36 131.69 130.96 131.24 161.5M
2021-09-24 131.06 131.91 131.06 131.46 203.0M
2021-09-23 129.11 131.18 129.11 130.96 206.1M
2021-09-22 128.02 128.85 126.82 128.85 215.9M
2021-09-17 128.03 129.07 127.94 128.86 239.0M
2021-09-16 127.55 128.32 127.24 128.09 117.1M
2021-09-15 127.59 127.95 127.17 127.50 134.9M
2021-09-14 127.36 128.08 126.93 127.49 109.2M
2021-09-13 127.89 127.89 126.65 127.32 92.4M
2021-09-10 127.68 128.00 127.38 127.91 95.1M
2021-09-09 127.33 128.02 126.34 127.73 104.1M
2021-09-08 129.10 129.10 127.20 127.55 160.0M
2021-09-07 129.09 129.61 128.56 129.25 141.0M
2021-09-06 129.53 130.43 129.09 129.09 160.9M
2021-09-03 128.81 129.71 128.81 129.57 127.4M
2021-09-02 129.42 129.90 128.57 128.72 130.5M
2021-09-01 128.80 129.60 128.60 129.45 138.0M
2021-08-31 128.62 129.17 127.52 129.17 148.7M
2021-08-30 127.37 128.57 127.25 128.57 91.5M
2021-08-27 126.32 127.21 126.07 127.21 84.1M
2021-08-26 127.41 127.41 125.87 126.50 121.2M
2021-08-25 126.34 127.35 126.34 127.35 117.7M
2021-08-24 125.68 126.83 125.68 126.28 133.4M
2021-08-23 124.04 125.75 124.04 125.56 100.6M
2021-08-20 123.47 124.99 122.99 124.06 125.1M
2021-08-19 124.71 124.71 122.85 123.43 152.9M
2021-08-18 123.46 124.87 122.48 124.84 179.8M
2021-08-17 124.22 124.94 123.42 123.64 185.3M
2021-08-16 125.51 125.51 123.53 124.02 201.4M
2021-08-13 127.42 127.42 125.69 125.74 182.7M
2021-08-12 128.51 128.75 127.20 127.45 148.3M
2021-08-11 128.88 129.10 127.63 128.18 168.9M
2021-08-10 130.37 130.43 128.86 128.95 155.2M
2021-08-09 130.66 130.66 129.08 130.44 156.4M
2021-08-06 130.44 130.99 129.63 130.68 147.3M
2021-08-05 130.46 131.40 130.29 130.48 199.6M
2021-08-04 130.79 131.26 130.28 130.63 120.8M
2021-08-03 131.01 131.39 129.97 130.76 133.2M
2021-08-02 130.95 131.35 129.95 130.98 126.0M
2021-07-30 132.36 132.90 131.47 131.98 178.6M
2021-07-29 131.73 132.54 131.40 131.85 120.5M
2021-07-28 133.35 133.35 130.58 131.54 208.5M
2021-07-27 133.43 134.23 132.85 133.42 218.7M
2021-07-26 133.03 133.53 132.60 133.43 231.1M
2021-07-23 135.01 135.46 134.00 134.09 165.6M
2021-07-22 135.65 136.21 134.98 135.32 199.8M
2021-07-21 135.94 136.64 134.85 135.64 297.3M
2021-07-20 137.59 137.59 135.96 136.25 208.6M
2021-07-19 138.19 138.19 137.03 137.70 202.5M
2021-07-16 137.64 138.49 137.04 138.49 200.2M
2021-07-15 139.19 139.36 137.58 137.93 229.6M
2021-07-14 140.24 140.37 139.13 139.53 209.7M
2021-07-13 139.51 140.60 139.49 140.18 306.5M
2021-07-12 138.83 139.78 138.52 138.93 240.9M
2021-07-09 139.24 139.24 137.51 138.49 219.2M
2021-07-08 138.91 139.65 138.91 139.29 180.0M
2021-07-07 138.56 139.40 138.17 139.19 180.2M
2021-07-06 138.76 139.54 138.48 138.64 170.0M
2021-07-05 136.69 138.95 136.69 138.79 203.4M
2021-07-02 135.75 136.62 135.55 136.18 189.5M
2021-07-01 136.97 137.05 135.65 135.65 197.4M
2021-06-30 136.39 137.29 136.39 136.97 211.3M
2021-06-29 138.28 139.02 137.16 137.44 223.1M
2021-06-28 138.52 138.96 137.93 138.86 178.2M
2021-06-25 139.50 139.99 138.50 138.50 185.4M
2021-06-24 139.03 139.66 138.89 139.32 183.0M
2021-06-23 138.21 139.26 137.83 138.92 209.9M
2021-06-22 140.05 140.92 137.80 137.80 313.2M
2021-06-21 140.87 140.87 139.40 139.87 266.7M
2021-06-18 140.40 141.87 140.40 141.15 297.7M
2021-06-17 139.65 140.43 139.00 140.40 159.9M
2021-06-16 138.64 140.68 138.64 139.96 188.9M
2021-06-15 137.61 139.17 137.61 138.63 173.1M
2021-06-11 138.07 138.48 137.45 137.50 136.1M
2021-06-10 137.65 138.46 137.44 137.90 199.3M
2021-06-09 138.16 138.22 137.18 137.37 207.5M
2021-06-08 138.10 138.74 137.79 138.20 176.2M
2021-06-07 138.56 138.65 135.68 137.86 180.3M
2021-06-04 139.27 139.27 138.28 138.43 136.1M
2021-06-03 139.15 139.75 138.82 139.39 177.8M
2021-06-02 140.72 141.19 138.65 139.11 229.0M
2021-06-01 139.58 140.75 139.58 140.51 182.1M
2021-05-31 138.44 139.58 138.11 139.54 175.1M
2021-05-28 137.59 138.57 137.59 138.29 190.9M
2021-05-27 137.34 137.75 135.59 137.31 306.2M
2021-05-26 137.08 137.78 136.59 137.39 185.9M
2021-05-25 135.85 137.53 135.85 137.09 225.1M
2021-05-24 135.12 135.67 133.73 135.51 158.9M
2021-05-21 135.13 137.65 134.46 135.31 290.0M
2021-05-20 136.17 137.69 134.43 134.90 318.0M
2021-05-19 135.13 136.67 134.55 135.93 270.8M
2021-05-18 130.54 135.62 130.54 135.22 303.9M
2021-05-17 133.47 133.47 128.78 130.42 344.2M
2021-05-14 133.01 135.86 133.01 133.99 267.6M
2021-05-13 133.34 135.50 129.75 132.84 370.8M
2021-05-12 137.75 138.33 127.75 133.41 469.4M
2021-05-11 143.91 143.91 137.25 138.04 340.7M
2021-05-10 145.87 146.12 143.94 144.81 242.0M
2021-05-07 142.63 145.58 142.63 145.58 283.0M
2021-05-06 143.12 144.45 141.59 142.45 299.3M
2021-05-05 143.18 145.22 142.58 143.23 250.3M
2021-05-04 145.33 145.72 141.04 143.25 399.9M
2021-05-03 146.86 147.99 145.15 145.15 331.9M
2021-04-29 145.57 147.29 145.57 146.84 277.6M
2021-04-28 145.66 146.15 144.87 145.54 262.8M
2021-04-27 145.95 146.33 145.04 145.63 301.5M
2021-04-26 145.17 146.02 145.12 145.94 278.6M
2021-04-23 144.05 145.06 143.28 145.06 300.3M
2021-04-22 146.16 147.02 143.82 144.27 475.3M
2021-04-21 146.70 146.70 145.40 146.05 321.4M
2021-04-20 146.08 146.94 146.01 146.70 316.5M
2021-04-19 146.23 146.77 145.91 146.16 331.5M
2021-04-16 143.35 146.34 143.35 146.34 278.8M
2021-04-15 142.47 143.28 142.47 143.28 208.4M
2021-04-14 142.45 143.37 140.18 142.38 329.5M
2021-04-13 144.26 144.61 141.94 142.32 336.0M
2021-04-12 144.75 145.33 143.95 144.20 298.4M
2021-04-09 145.45 145.77 144.02 144.61 329.7M
2021-04-08 144.21 145.12 143.89 145.00 327.7M
2021-04-07 144.19 144.90 143.42 144.11 265.4M
2021-04-06 144.10 145.32 144.02 144.11 283.1M
2021-04-01 143.75 144.87 143.54 143.74 344.2M
2021-03-31 144.62 145.53 143.58 143.58 468.1M
2021-03-30 143.32 144.76 143.02 144.60 366.5M
2021-03-29 141.16 143.13 141.12 143.07 371.8M
2021-03-26 140.79 141.19 139.95 140.35 356.5M
2021-03-25 140.00 140.84 139.45 140.63 385.7M
2021-03-24 140.43 141.00 139.79 140.25 350.3M
2021-03-23 139.82 140.42 139.19 140.38 457.1M
2021-03-22 139.87 140.51 139.01 139.80 355.6M
2021-03-19 138.95 140.03 138.28 139.53 550.3M
2021-03-18 136.96 139.64 136.96 139.03 384.3M
2021-03-17 136.07 136.42 134.82 135.41 270.2M
2021-03-16 135.63 136.55 135.43 135.96 305.4M
2021-03-15 134.54 135.46 134.20 135.22 260.3M
2021-03-12 133.66 134.60 133.44 134.55 306.2M
2021-03-11 132.73 133.70 132.54 133.70 274.6M
2021-03-10 132.36 133.78 132.36 132.60 218.9M
2021-03-09 132.23 132.65 130.95 132.12 259.5M
2021-03-08 131.92 133.96 131.86 132.15 228.0M
2021-03-05 131.95 132.18 130.44 131.82 229.8M
2021-03-04 133.58 133.58 131.47 132.20 218.2M
2021-03-03 131.84 133.88 131.64 133.71 203.6M
2021-03-02 132.13 134.16 131.81 131.83 327.3M
2021-02-26 133.97 133.97 131.26 131.89 360.5M
2021-02-25 132.98 134.68 132.98 133.99 291.7M
2021-02-24 133.55 134.38 132.33 132.74 336.8M
2021-02-23 132.23 133.55 131.61 133.30 361.5M
2021-02-22 131.36 133.22 131.36 132.15 298.0M
2021-02-19 131.20 131.40 130.03 131.31 287.3M
2021-02-18 130.78 131.58 130.05 131.24 257.6M
2021-02-17 128.60 131.19 128.60 130.84 311.7M
2021-02-05 128.57 129.03 128.05 128.33 173.3M
2021-02-04 128.40 129.17 127.79 128.21 222.2M
2021-02-03 127.62 128.82 127.58 128.55 197.3M
2021-02-02 126.33 128.28 126.33 127.61 239.9M
2021-02-01 126.51 127.07 125.48 126.29 240.5M
2021-01-29 129.89 130.30 126.39 126.51 463.5M
2021-01-28 130.04 130.52 128.25 129.44 628.2M
2021-01-27 127.17 130.32 127.17 129.98 491.3M
2021-01-26 127.94 128.97 126.76 127.02 258.6M
2021-01-25 126.49 128.01 126.01 127.85 226.8M
2021-01-22 126.13 126.66 125.45 126.35 209.8M
2021-01-21 125.72 127.32 125.50 126.32 217.4M
2021-01-20 128.92 129.19 124.77 125.21 368.5M
2021-01-19 127.82 129.38 127.82 128.81 218.9M
2021-01-18 128.63 128.69 125.42 127.59 246.0M
2021-01-15 129.99 130.84 128.43 128.43 440.8M
2021-01-14 128.08 129.63 127.87 129.40 372.9M
2021-01-13 125.29 128.32 125.29 127.82 309.1M
2021-01-12 124.89 125.64 124.33 124.96 273.9M
2021-01-11 124.22 124.94 123.63 124.94 237.3M
2021-01-08 122.65 124.17 122.60 124.17 326.1M
2021-01-07 121.60 122.79 121.60 122.40 225.5M
2021-01-06 122.50 123.46 120.78 121.56 288.7M
2021-01-05 122.15 122.74 121.66 122.74 268.8M
2021-01-04 121.72 122.74 121.50 122.28 241.7M