Taiwan Electronic & Part components (TEPI)

TEPI
🏛️ 中国台湾 →
348.17
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
2021-12-30 199.61 200.66 199.01 199.39 255.9M
2021-12-29 200.33 201.02 199.04 199.61 296.8M
2021-12-28 199.97 200.97 199.44 200.12 348.8M
2021-12-27 198.37 201.06 198.37 199.59 491.4M
2021-12-24 198.49 200.06 197.78 198.07 485.9M
2021-12-23 194.51 198.30 194.51 198.24 660.2M
2021-12-22 192.96 194.47 192.96 194.04 403.8M
2021-12-21 190.17 192.69 189.74 192.41 262.5M
2021-12-20 191.30 192.26 189.50 189.87 185.4M
2021-12-17 192.46 193.22 190.51 191.44 285.0M
2021-12-16 191.91 193.89 191.55 192.70 331.5M
2021-12-15 189.82 191.58 189.42 191.33 292.3M
2021-12-14 192.37 192.52 189.12 189.49 242.4M
2021-12-13 193.02 194.26 192.01 192.42 273.1M
2021-12-10 192.30 193.27 190.88 192.86 234.6M
2021-12-09 192.07 193.52 191.92 192.43 275.1M
2021-12-08 191.71 193.37 191.17 191.17 266.4M
2021-12-07 191.29 192.88 189.99 190.76 300.9M
2021-12-06 191.97 192.06 190.55 190.76 219.3M
2021-12-03 190.88 192.58 190.88 191.95 228.0M
2021-12-02 192.76 193.50 190.11 190.21 339.9M
2021-12-01 192.99 193.26 191.66 192.73 394.8M
2021-11-30 189.00 194.46 189.00 193.24 396.7M
2021-11-29 186.46 188.72 183.70 188.46 266.5M
2021-11-26 190.01 190.19 186.13 186.74 336.3M
2021-11-25 188.71 191.13 188.71 190.13 300.9M
2021-11-24 186.77 188.94 186.54 187.70 308.2M
2021-11-23 188.07 188.07 185.73 186.15 256.3M
2021-11-22 186.89 188.41 185.85 188.31 250.9M
2021-11-19 186.88 188.19 186.05 186.87 373.1M
2021-11-18 187.33 187.94 185.60 186.38 401.3M
2021-11-17 185.15 187.21 185.15 187.21 436.3M
2021-11-16 186.11 186.78 183.89 185.00 359.4M
2021-11-15 185.05 187.01 185.05 186.20 430.9M
2021-11-12 183.24 185.62 183.21 184.28 294.6M
2021-11-11 182.16 183.65 180.62 182.26 290.5M
2021-11-10 181.49 182.81 180.52 182.55 303.8M
2021-11-09 179.36 182.02 179.36 181.57 332.9M
2021-11-08 181.42 181.42 178.54 178.92 223.1M
2021-11-05 178.95 181.76 177.90 181.71 295.5M
2021-11-04 177.26 180.79 177.26 178.62 340.8M
2021-11-03 177.34 178.23 174.81 176.85 327.9M
2021-11-02 179.46 180.16 176.18 176.83 509.1M
2021-11-01 176.98 178.95 176.98 178.50 409.4M
2021-10-29 173.86 175.15 172.36 174.83 423.8M
2021-10-28 172.11 174.05 172.11 173.62 480.8M
2021-10-27 168.60 171.29 168.60 171.18 373.4M
2021-10-26 167.59 170.28 167.07 167.47 381.8M
2021-10-25 166.12 167.43 164.91 166.94 229.9M
2021-10-22 166.79 167.22 165.41 166.20 238.3M
2021-10-21 167.64 168.92 165.74 166.35 278.2M
2021-10-20 167.20 168.68 166.32 167.92 322.3M
2021-10-19 161.79 167.72 161.79 167.20 257.8M
2021-10-18 160.82 162.07 160.26 161.30 184.8M
2021-10-15 156.89 160.90 156.89 160.43 235.6M
2021-10-14 156.69 158.08 155.08 155.72 141.0M
2021-10-13 160.11 161.53 156.50 156.52 168.3M
2021-10-12 161.63 161.63 159.43 159.99 164.8M
2021-10-08 162.65 164.11 161.95 162.48 199.8M
2021-10-07 157.53 162.50 157.53 161.93 196.7M
2021-10-06 160.19 161.12 157.00 157.29 206.0M
2021-10-05 156.40 160.12 153.49 159.99 225.5M
2021-10-04 160.46 161.63 156.52 156.52 206.1M
2021-10-01 164.22 164.22 159.54 160.26 258.8M
2021-09-30 162.83 165.19 162.03 165.10 200.1M
2021-09-29 167.34 167.34 162.37 162.77 254.6M
2021-09-28 169.78 169.78 166.63 168.19 264.7M
2021-09-27 172.61 172.61 169.97 170.37 248.0M
2021-09-24 171.22 174.29 171.22 172.75 232.4M
2021-09-23 167.94 171.50 167.94 170.94 317.2M
2021-09-22 170.53 170.53 166.09 167.36 213.4M
2021-09-17 169.59 171.41 169.01 171.05 245.2M
2021-09-16 168.84 170.67 168.84 169.64 186.1M
2021-09-15 170.68 170.68 168.15 168.64 204.3M
2021-09-14 170.33 171.84 170.25 170.68 158.7M
2021-09-13 171.86 171.86 169.66 170.27 165.5M
2021-09-10 170.38 171.83 169.67 171.83 181.0M
2021-09-09 167.48 170.79 167.22 170.40 179.9M
2021-09-08 172.15 172.21 167.79 168.41 223.2M
2021-09-07 174.39 174.90 171.31 172.38 233.1M
2021-09-06 174.77 175.80 173.79 174.61 277.0M
2021-09-03 172.74 174.61 172.74 174.61 238.9M
2021-09-02 175.02 175.36 172.31 172.45 256.6M
2021-09-01 172.96 175.24 172.72 175.03 243.7M
2021-08-31 174.52 174.59 170.69 173.02 205.0M
2021-08-30 173.63 174.82 173.26 174.59 204.7M
2021-08-27 170.75 173.74 170.22 173.13 221.7M
2021-08-26 172.70 173.97 170.10 170.91 204.2M
2021-08-25 168.20 172.76 168.20 172.76 249.7M
2021-08-24 169.10 170.91 168.14 168.17 244.1M
2021-08-23 164.89 169.21 164.89 168.95 212.2M
2021-08-20 164.36 166.44 163.05 164.48 246.5M
2021-08-19 168.50 168.50 164.39 164.39 219.9M
2021-08-18 162.99 169.08 160.56 169.03 249.4M
2021-08-17 169.69 170.14 163.41 163.41 200.5M
2021-08-16 169.95 171.36 166.67 169.63 247.2M
2021-08-13 175.29 175.29 170.18 170.18 244.5M
2021-08-12 174.46 176.07 174.35 175.32 168.6M
2021-08-11 176.14 176.86 173.64 174.72 268.0M
2021-08-10 178.97 179.65 176.15 176.29 257.3M
2021-08-09 181.94 181.94 178.92 178.92 261.6M
2021-08-06 182.70 182.72 180.89 182.09 297.5M
2021-08-05 181.74 183.23 181.39 182.91 273.0M
2021-08-04 182.49 183.63 181.63 181.69 262.9M
2021-08-03 181.66 183.81 180.94 182.58 242.3M
2021-08-02 181.48 182.45 180.40 181.79 197.1M
2021-07-30 184.97 185.14 181.34 181.57 316.0M
2021-07-29 182.36 185.49 182.36 185.12 334.1M
2021-07-28 183.16 183.99 176.64 181.60 409.8M
2021-07-27 187.73 188.75 183.19 183.58 487.8M
2021-07-26 186.82 188.01 185.72 187.30 391.2M
2021-07-23 189.06 190.85 186.02 186.41 308.8M
2021-07-22 188.22 190.63 187.91 188.54 348.4M
2021-07-21 186.76 188.81 185.71 186.71 356.5M
2021-07-20 189.29 189.30 185.58 186.09 334.7M
2021-07-19 193.46 193.46 189.09 190.40 346.6M
2021-07-16 192.66 193.63 190.90 193.58 377.7M
2021-07-15 193.44 195.42 191.92 192.85 432.7M
2021-07-14 190.10 193.41 189.23 192.99 632.0M
2021-07-13 189.88 192.80 188.75 189.36 870.9M
2021-07-12 188.08 190.14 187.63 189.38 551.8M
2021-07-09 187.89 188.62 186.04 186.93 423.9M
2021-07-08 188.52 190.57 187.56 188.28 526.6M
2021-07-07 187.10 189.81 186.87 188.42 482.3M
2021-07-06 186.84 187.70 186.05 186.87 413.0M
2021-07-05 182.71 186.97 182.71 186.50 449.6M
2021-07-02 181.24 182.90 180.88 182.54 344.4M
2021-07-01 184.16 185.20 180.12 180.51 403.6M
2021-06-30 183.44 184.13 182.92 184.08 344.8M
2021-06-29 182.78 184.30 182.32 183.13 436.2M
2021-06-28 181.72 183.13 180.99 182.51 484.6M
2021-06-25 181.37 183.67 181.37 181.65 488.7M
2021-06-24 181.44 182.48 180.43 181.00 483.0M
2021-06-23 178.75 181.72 178.75 181.35 535.7M
2021-06-22 177.31 179.93 177.11 178.25 406.0M
2021-06-21 178.83 179.17 175.95 176.47 382.4M
2021-06-18 179.43 181.37 178.88 178.88 456.6M
2021-06-17 177.13 179.55 175.87 179.23 381.9M
2021-06-16 176.67 178.13 175.90 177.14 372.1M
2021-06-15 174.08 177.07 174.08 176.71 401.4M
2021-06-11 173.98 174.84 173.27 173.27 319.0M
2021-06-10 172.49 174.50 172.49 173.87 330.5M
2021-06-09 172.27 173.79 171.78 172.29 272.0M
2021-06-08 171.53 173.09 171.53 172.12 279.4M
2021-06-07 171.18 172.13 167.44 171.31 313.3M
2021-06-04 171.24 171.47 169.72 170.75 252.6M
2021-06-03 169.66 171.62 169.66 171.58 259.4M
2021-06-02 171.93 172.77 168.43 169.59 279.4M
2021-06-01 170.82 171.88 170.43 171.61 314.6M
2021-05-31 167.08 170.75 167.08 170.56 325.1M
2021-05-28 165.79 167.77 165.79 166.97 249.1M
2021-05-27 165.10 165.51 162.80 165.51 296.6M
2021-05-26 165.96 166.89 164.76 165.53 263.9M
2021-05-25 162.54 166.57 162.54 165.52 358.6M
2021-05-24 160.73 162.28 158.96 162.16 198.0M
2021-05-21 157.09 161.74 157.09 160.93 246.6M
2021-05-20 156.96 158.44 156.15 156.75 223.6M
2021-05-19 157.43 158.78 155.84 156.91 260.4M
2021-05-18 151.17 158.25 151.17 157.60 355.2M
2021-05-17 152.54 154.06 146.54 150.58 407.9M
2021-05-14 151.93 157.99 151.93 154.06 382.5M
2021-05-13 150.29 154.86 144.98 151.75 397.6M
2021-05-12 157.62 158.66 143.88 150.63 589.9M
2021-05-11 166.30 166.30 156.49 157.67 427.4M
2021-05-10 172.08 172.50 167.73 167.73 303.4M
2021-05-07 165.94 171.93 165.94 171.93 311.8M
2021-05-06 163.91 167.53 163.05 165.80 330.0M
2021-05-05 167.88 169.03 163.78 163.78 323.7M
2021-05-04 173.61 175.05 163.70 167.87 503.8M
2021-05-03 178.55 179.05 173.39 173.56 461.5M
2021-04-29 179.32 181.74 178.31 178.52 636.3M
2021-04-28 177.73 179.44 177.54 179.25 545.4M
2021-04-27 176.98 177.86 176.03 177.27 405.9M
2021-04-26 175.97 177.71 175.97 176.53 419.8M
2021-04-23 173.50 176.15 173.42 175.84 332.7M
2021-04-22 176.92 178.70 172.76 172.89 467.3M
2021-04-21 178.71 178.71 176.48 176.68 362.7M
2021-04-20 176.12 179.84 175.85 178.74 389.9M
2021-04-19 175.75 176.66 175.02 175.79 373.9M
2021-04-16 174.71 175.45 173.66 175.45 326.6M
2021-04-15 172.15 174.68 171.59 174.62 302.4M
2021-04-14 173.94 175.18 168.28 172.10 535.2M
2021-04-13 175.60 177.19 173.79 173.81 482.1M
2021-04-12 178.61 179.43 175.49 175.49 415.1M
2021-04-09 180.06 180.86 177.89 178.36 464.8M
2021-04-08 179.54 180.57 179.16 180.14 505.7M
2021-04-07 178.85 180.03 177.87 179.56 473.0M
2021-04-06 177.29 179.48 177.29 178.76 350.8M
2021-04-01 175.89 177.64 175.89 177.06 364.6M
2021-03-31 177.72 178.37 175.73 175.82 316.3M
2021-03-30 174.95 178.05 174.95 177.61 363.1M
2021-03-29 175.22 176.60 174.57 174.89 306.0M
2021-03-26 172.06 175.26 172.06 174.97 341.6M
2021-03-25 173.66 174.53 171.76 171.89 416.7M
2021-03-24 173.27 174.81 173.08 173.60 425.1M
2021-03-23 174.12 175.48 172.88 173.31 571.2M
2021-03-22 172.92 174.01 171.83 173.98 571.9M
2021-03-19 174.11 174.11 171.93 172.88 509.1M
2021-03-18 172.72 175.50 172.72 174.20 483.2M
2021-03-17 172.47 173.82 171.97 172.53 458.3M
2021-03-16 171.48 173.31 171.48 172.33 383.6M
2021-03-15 171.52 171.80 170.11 171.32 277.7M
2021-03-12 171.34 173.14 170.83 171.36 344.3M
2021-03-11 165.24 171.15 165.24 171.07 334.1M
2021-03-10 163.98 166.96 163.98 165.10 282.2M
2021-03-09 166.36 166.36 161.90 163.71 344.6M
2021-03-08 169.56 171.69 166.25 166.36 358.0M
2021-03-05 170.20 170.46 167.72 169.20 394.2M
2021-03-04 173.56 173.56 169.66 170.63 541.7M
2021-03-03 172.74 174.50 170.74 173.59 458.2M
2021-03-02 173.96 177.84 172.02 172.57 521.7M
2021-02-26 175.57 175.57 172.85 172.85 492.4M
2021-02-25 176.54 179.54 175.45 176.61 491.0M
2021-02-24 178.84 179.86 175.23 175.33 510.5M
2021-02-23 177.79 179.20 175.38 178.84 538.5M
2021-02-22 175.61 178.79 175.61 177.84 553.3M
2021-02-19 175.09 175.88 173.35 175.48 394.1M
2021-02-18 173.99 176.51 173.94 175.16 386.6M
2021-02-17 166.55 173.76 166.55 173.32 463.7M
2021-02-05 164.74 165.84 163.98 165.26 366.4M
2021-02-04 164.14 164.86 163.63 164.57 344.9M
2021-02-03 164.59 166.30 163.24 164.13 285.6M
2021-02-02 162.02 164.82 162.02 164.55 315.6M
2021-02-01 161.29 162.21 158.76 161.91 330.8M
2021-01-29 165.11 167.78 161.32 161.32 450.3M
2021-01-28 166.43 166.43 163.66 164.79 554.2M
2021-01-27 166.73 167.97 165.78 167.49 507.2M
2021-01-26 169.76 170.63 166.00 166.40 474.7M
2021-01-25 168.48 170.72 168.14 169.37 448.2M
2021-01-22 167.16 169.05 166.53 168.62 439.5M
2021-01-21 164.96 167.37 164.96 167.11 473.0M
2021-01-20 168.15 169.47 164.07 164.66 599.2M
2021-01-19 167.60 169.72 167.60 168.04 647.0M
2021-01-18 169.01 169.01 163.34 167.19 629.9M
2021-01-15 171.92 172.75 168.12 169.08 807.1M
2021-01-14 170.96 171.57 169.14 171.55 705.9M
2021-01-13 169.10 171.59 169.10 170.97 537.2M
2021-01-12 170.88 171.96 168.17 168.85 552.7M
2021-01-11 168.02 170.48 167.43 170.48 546.1M
2021-01-08 167.78 170.05 166.32 168.01 612.2M
2021-01-07 162.73 168.03 162.73 167.09 570.1M
2021-01-06 160.51 166.00 159.17 162.46 810.6M
2021-01-05 156.92 161.09 156.91 160.31 555.8M
2021-01-04 154.44 157.24 154.44 156.77 462.7M