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
2022-12-30 152.47 153.96 152.18 152.18 80.7M
2022-12-29 151.59 152.22 150.01 151.78 86.9M
2022-12-28 153.90 153.90 151.31 151.80 93.9M
2022-12-27 153.33 154.98 153.33 154.08 65.5M
2022-12-26 153.54 154.03 152.80 153.20 62.9M
2022-12-23 153.87 153.87 151.60 153.57 120.2M
2022-12-22 153.67 154.85 153.67 154.67 151.0M
2022-12-21 153.72 154.68 152.15 152.91 196.2M
2022-12-20 159.23 159.47 153.62 153.81 261.2M
2022-12-19 160.65 160.67 159.27 159.47 131.0M
2022-12-16 163.69 163.69 160.11 160.75 184.8M
2022-12-15 163.00 164.07 162.61 163.98 114.9M
2022-12-14 161.00 163.25 160.88 163.25 132.1M
2022-12-13 163.09 163.95 160.33 160.75 140.5M
2022-12-12 162.65 162.90 160.97 162.90 117.2M
2022-12-09 163.63 165.21 162.48 162.99 170.3M
2022-12-08 162.82 163.99 161.00 163.24 173.5M
2022-12-07 167.37 167.37 161.97 162.96 307.8M
2022-12-06 169.71 170.33 167.23 167.80 249.9M
2022-12-05 169.27 171.08 169.21 170.05 292.7M
2022-12-02 167.22 168.82 166.45 168.82 279.2M
2022-12-01 165.15 168.52 165.15 167.44 346.2M
2022-11-30 161.84 164.44 161.73 164.44 229.5M
2022-11-29 161.42 162.03 160.55 161.78 223.8M
2022-11-28 162.41 162.41 160.52 161.43 173.0M
2022-11-25 163.32 164.57 162.79 162.86 227.7M
2022-11-24 160.57 163.34 160.57 163.34 189.6M
2022-11-23 160.40 161.84 160.14 160.41 167.4M
2022-11-22 160.27 160.46 158.77 160.10 154.4M
2022-11-21 160.14 161.14 159.72 160.34 154.2M
2022-11-18 161.42 162.61 159.51 159.96 275.7M
2022-11-17 160.33 161.79 159.86 161.40 217.4M
2022-11-16 160.75 161.40 159.27 160.47 257.8M
2022-11-15 158.50 160.77 157.62 160.77 288.6M
2022-11-14 157.74 159.76 157.74 158.44 299.8M
2022-11-11 156.45 158.81 156.45 157.55 418.9M
2022-11-10 152.69 153.11 151.62 152.51 209.8M
2022-11-09 150.48 153.38 150.48 153.24 330.0M
2022-11-08 148.77 151.41 148.77 149.65 353.6M
2022-11-07 148.54 149.40 147.17 148.37 285.8M
2022-11-04 146.76 148.12 145.89 148.12 289.3M
2022-11-03 145.46 146.99 143.92 146.94 304.5M
2022-11-02 142.76 146.46 142.76 146.10 303.6M
2022-11-01 140.96 142.99 140.87 142.80 229.9M
2022-10-31 139.10 141.25 139.10 141.04 206.0M
2022-10-28 138.92 140.25 138.00 138.61 170.5M
2022-10-27 136.71 139.43 136.71 139.12 183.6M
2022-10-26 138.44 138.44 135.15 136.08 214.9M
2022-10-25 141.03 141.12 136.87 138.21 188.9M
2022-10-24 139.64 142.73 139.64 140.81 217.6M
2022-10-21 139.80 140.90 138.37 138.51 169.2M
2022-10-20 141.89 141.89 137.93 139.95 252.8M
2022-10-19 143.25 144.56 142.16 142.26 201.5M
2022-10-18 142.62 144.51 141.92 143.33 199.5M
2022-10-17 141.60 141.83 138.63 141.83 240.2M
2022-10-14 138.67 143.38 138.67 141.84 195.5M
2022-10-13 141.92 142.45 137.42 138.03 249.6M
2022-10-12 140.71 142.84 139.55 141.90 182.0M
2022-10-11 146.63 146.63 139.70 140.53 205.4M
2022-10-07 149.05 149.16 147.25 147.62 178.4M
2022-10-06 146.77 149.18 146.77 149.11 191.9M
2022-10-05 144.76 147.21 144.76 146.60 276.4M
2022-10-04 141.12 144.41 141.12 144.17 213.1M
2022-10-03 140.37 141.31 138.66 140.01 168.5M
2022-09-30 138.69 140.79 135.79 140.73 209.5M
2022-09-29 139.93 142.19 138.84 139.45 217.5M
2022-09-28 145.58 146.01 139.44 139.44 243.3M
2022-09-27 143.98 145.90 143.53 145.62 198.2M
2022-09-26 148.71 148.71 143.17 143.68 251.3M
2022-09-23 150.63 151.48 148.63 148.95 188.8M
2022-09-22 150.85 150.85 148.42 150.75 168.2M
2022-09-21 152.74 153.04 150.69 151.09 176.3M
2022-09-20 152.77 153.79 152.13 153.02 193.4M
2022-09-19 153.08 154.08 152.09 152.44 170.2M
2022-09-16 154.68 154.69 152.55 152.66 259.2M
2022-09-15 153.80 155.68 153.47 154.74 220.7M
2022-09-14 153.84 153.99 150.84 153.60 238.8M
2022-09-13 156.14 157.12 154.92 155.18 209.7M
2022-09-12 155.24 156.84 155.24 155.87 198.5M
2022-09-08 151.31 154.51 151.31 154.38 207.0M
2022-09-07 151.33 151.33 148.61 150.77 216.4M
2022-09-06 152.58 153.22 150.81 151.53 267.0M
2022-09-05 152.77 153.80 151.36 151.37 248.1M
2022-09-02 152.66 153.45 152.16 152.26 300.2M
2022-09-01 156.68 156.68 151.61 152.41 286.2M
2022-08-31 156.49 157.51 155.60 157.35 242.7M
2022-08-30 155.38 157.20 155.34 156.62 259.8M
2022-08-29 157.07 157.07 153.44 155.14 279.0M
2022-08-26 159.76 160.81 159.38 159.43 340.0M
2022-08-25 157.98 159.74 157.98 158.79 192.9M
2022-08-24 157.81 159.13 157.28 157.78 202.5M
2022-08-23 159.60 159.60 157.47 157.62 211.2M
2022-08-22 161.64 162.70 160.11 160.20 303.1M
2022-08-19 160.09 162.25 160.09 162.25 342.1M
2022-08-18 159.48 160.35 158.01 160.35 209.0M
2022-08-17 160.92 161.42 159.48 159.95 288.4M
2022-08-16 161.39 161.63 160.32 160.68 208.3M
2022-08-15 157.98 161.50 157.98 161.34 249.1M
2022-08-12 156.97 157.81 155.92 157.44 246.4M
2022-08-11 156.37 157.57 156.06 156.80 306.6M
2022-08-10 154.15 155.88 154.02 155.36 265.6M
2022-08-09 153.63 155.50 152.99 154.86 238.5M
2022-08-08 152.67 154.03 151.70 154.03 213.2M
2022-08-05 151.28 153.86 151.28 152.95 234.4M
2022-08-04 151.84 152.51 148.38 150.58 230.3M
2022-08-03 151.55 152.32 150.13 151.88 173.9M
2022-08-02 153.61 153.61 149.93 151.69 201.4M
2022-08-01 154.75 155.61 153.53 154.47 203.4M
2022-07-29 155.14 156.20 154.31 155.12 262.9M
2022-07-28 156.27 158.05 154.58 154.93 242.3M
2022-07-27 153.75 156.74 152.97 156.74 185.5M
2022-07-26 155.88 155.98 152.91 153.45 159.7M
2022-07-25 155.57 156.31 154.67 155.97 164.4M
2022-07-22 156.94 157.73 154.98 155.74 218.3M
2022-07-21 153.36 157.01 153.36 156.80 274.5M
2022-07-20 152.44 154.50 152.44 153.09 315.2M
2022-07-19 150.68 152.14 150.21 150.97 191.0M
2022-07-18 148.91 151.20 148.84 150.87 210.5M
2022-07-15 146.25 149.31 145.89 148.68 253.1M
2022-07-14 144.03 146.99 142.84 146.64 240.6M
2022-07-13 142.50 146.43 142.50 144.54 163.0M
2022-07-12 143.15 143.36 140.91 141.18 150.2M
2022-07-11 145.40 145.93 143.19 143.74 139.2M
2022-07-08 141.76 146.69 141.76 145.03 246.1M
2022-07-07 136.60 141.80 135.49 141.38 256.7M
2022-07-06 140.47 141.28 136.17 136.17 229.1M
2022-07-05 140.00 143.02 137.77 140.55 216.3M
2022-07-04 139.23 141.38 138.48 139.25 199.4M
2022-07-01 145.59 145.59 139.06 139.12 273.9M
2022-06-30 150.90 150.96 145.66 145.67 198.0M
2022-06-29 152.24 152.24 150.01 151.23 185.8M
2022-06-28 156.63 156.70 152.75 153.89 194.3M
2022-06-27 153.78 157.64 153.78 156.80 183.0M
2022-06-24 151.76 155.08 151.76 153.39 176.5M
2022-06-23 151.53 153.05 149.89 151.47 185.5M
2022-06-22 156.00 156.00 150.39 150.50 209.9M
2022-06-21 151.51 156.17 151.51 156.17 210.4M
2022-06-20 155.62 155.88 149.79 149.79 244.4M
2022-06-17 157.34 157.34 153.41 155.68 290.7M
2022-06-16 163.01 164.14 157.34 157.34 356.4M
2022-06-15 165.21 165.82 161.87 162.13 249.0M
2022-06-14 165.56 165.79 162.98 165.12 213.8M
2022-06-13 170.68 170.68 165.55 165.79 192.1M
2022-06-10 170.30 171.29 168.76 170.94 220.6M
2022-06-09 169.82 170.95 169.57 170.76 210.5M
2022-06-08 169.31 170.77 169.31 169.98 206.4M
2022-06-07 169.72 169.86 168.27 168.91 173.5M
2022-06-06 169.17 170.27 167.87 169.73 160.1M
2022-06-02 170.16 170.33 168.88 168.98 201.1M
2022-06-01 171.74 172.02 169.84 170.42 273.6M
2022-05-31 170.97 172.43 170.19 172.43 231.8M
2022-05-30 167.00 171.17 167.00 170.93 248.3M
2022-05-27 164.19 167.05 164.19 166.26 188.7M
2022-05-26 165.40 166.81 163.52 163.70 254.0M
2022-05-25 164.17 165.86 163.19 165.35 235.6M
2022-05-24 167.56 168.03 163.25 163.25 182.8M
2022-05-23 168.65 169.82 167.19 167.19 122.5M
2022-05-20 168.04 169.09 167.60 168.23 163.8M
2022-05-19 168.36 168.36 165.16 167.44 188.0M
2022-05-18 168.39 170.50 168.39 169.74 189.5M
2022-05-17 165.33 167.59 165.33 167.54 152.4M
2022-05-16 165.56 168.29 164.60 164.92 159.8M
2022-05-13 160.90 164.72 160.90 164.51 167.8M
2022-05-12 162.69 163.14 159.76 159.90 147.3M
2022-05-11 164.48 164.50 162.72 162.96 143.4M
2022-05-10 162.83 164.65 159.83 164.54 162.5M
2022-05-09 166.48 166.48 163.92 163.92 153.9M
2022-05-06 168.80 168.80 165.71 166.66 153.7M
2022-05-05 171.07 173.71 171.07 171.55 191.7M
2022-05-03 169.90 170.34 168.06 169.13 106.0M
2022-04-29 168.51 171.29 168.51 170.11 173.0M
2022-04-27 167.89 169.67 164.31 169.08 240.2M
2022-04-26 167.34 169.37 166.88 169.14 155.3M
2022-04-25 172.68 172.68 166.33 166.72 198.5M
2022-04-22 176.87 176.89 173.74 173.86 164.6M
2022-04-21 178.17 178.99 177.79 178.68 165.4M
2022-04-20 175.62 177.94 175.62 177.69 156.1M
2022-04-19 174.37 176.34 174.37 175.11 128.0M
2022-04-18 172.19 174.10 170.40 173.14 129.5M
2022-04-15 177.27 177.27 173.36 173.40 151.8M
2022-04-14 178.16 179.07 177.62 178.05 213.4M
2022-04-13 174.96 177.96 174.96 177.79 154.1M
2022-04-12 174.44 176.11 173.59 174.34 151.6M
2022-04-11 182.89 183.04 174.92 174.92 217.1M
2022-04-08 183.46 185.23 182.69 183.26 156.0M
2022-04-07 185.67 186.96 182.71 182.71 246.6M
2022-04-06 188.62 188.62 185.67 186.18 194.1M
2022-04-01 189.23 189.69 187.19 189.69 173.8M
2022-03-31 191.50 191.68 189.64 190.12 206.6M
2022-03-30 190.15 192.14 190.10 191.44 301.1M
2022-03-29 189.04 190.37 188.43 189.04 215.2M
2022-03-28 188.94 188.94 185.92 188.62 225.6M
2022-03-25 189.31 190.40 188.44 189.54 307.6M
2022-03-24 188.37 189.06 187.29 188.61 259.3M
2022-03-23 187.19 189.00 187.19 188.61 270.3M
2022-03-22 183.70 185.83 183.65 185.76 227.0M
2022-03-21 181.81 184.95 181.81 183.68 206.2M
2022-03-18 182.58 182.68 180.24 181.34 218.3M
2022-03-17 176.71 183.36 176.71 182.96 228.9M
2022-03-16 176.27 178.07 173.86 175.17 173.3M
2022-03-15 180.91 180.93 174.85 175.58 174.8M
2022-03-14 183.33 184.33 179.93 181.16 156.3M
2022-03-11 184.11 184.49 182.77 183.18 120.4M
2022-03-10 179.05 184.99 179.05 184.30 167.1M
2022-03-09 175.63 177.99 175.63 177.65 159.1M
2022-03-08 178.36 181.18 174.33 174.33 223.2M
2022-03-07 188.03 188.03 178.75 179.45 248.8M
2022-03-04 189.66 190.42 188.35 188.82 184.5M
2022-03-03 191.13 192.90 189.43 189.58 195.9M
2022-03-02 190.42 191.09 188.39 190.61 164.8M
2022-03-01 187.54 191.65 187.54 190.39 246.7M
2022-02-25 187.07 189.48 186.79 186.84 265.2M
2022-02-24 189.67 189.67 185.41 186.03 317.0M
2022-02-23 188.82 190.54 188.66 190.21 230.8M
2022-02-22 190.96 190.96 187.19 188.73 249.2M
2022-02-21 191.64 192.22 190.65 191.49 255.7M
2022-02-18 190.66 192.44 188.92 192.40 292.2M
2022-02-17 190.43 192.29 189.97 190.89 378.4M
2022-02-16 186.74 190.67 186.74 190.29 277.8M
2022-02-15 185.34 187.24 185.34 185.53 179.7M
2022-02-14 189.98 189.98 184.88 185.08 175.9M
2022-02-11 191.30 191.40 189.74 190.49 203.8M
2022-02-10 192.19 192.82 190.47 191.64 239.1M
2022-02-09 188.16 191.84 188.16 191.78 248.0M
2022-02-08 186.09 188.74 186.09 187.88 220.5M
2022-02-07 183.96 186.20 183.96 186.04 159.9M
2022-01-26 183.46 184.58 182.92 183.18 139.4M
2022-01-25 186.87 186.87 183.32 183.32 184.8M
2022-01-24 187.11 187.97 184.16 187.77 195.5M
2022-01-21 193.76 193.76 187.83 187.86 255.4M
2022-01-20 193.18 194.28 191.42 193.92 185.8M
2022-01-19 194.61 194.61 192.59 193.23 213.7M
2022-01-18 193.89 197.29 193.89 195.02 265.2M
2022-01-17 190.82 193.67 190.46 193.67 225.1M
2022-01-14 192.42 192.42 187.58 190.87 184.8M
2022-01-13 193.39 193.86 191.51 192.65 177.0M
2022-01-12 194.33 195.87 192.29 193.30 180.6M
2022-01-11 195.14 195.38 192.81 193.23 230.3M
2022-01-10 197.36 197.36 194.21 195.35 197.1M
2022-01-07 202.52 203.54 196.66 197.70 304.9M
2022-01-06 204.22 204.22 201.40 202.32 285.8M
2022-01-05 206.41 207.37 203.86 204.52 454.4M
2022-01-04 202.28 206.48 202.28 206.48 396.7M
2022-01-03 199.85 202.88 199.85 201.90 318.2M