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
2023-12-29 205.73 206.52 205.37 206.46 177.6M
2023-12-28 206.44 207.21 205.51 205.60 213.1M
2023-12-27 204.71 206.63 204.71 206.33 199.9M
2023-12-26 202.59 204.72 202.59 204.62 178.0M
2023-12-25 202.17 203.31 202.12 202.12 176.8M
2023-12-22 202.23 203.66 201.81 201.99 213.6M
2023-12-21 201.96 202.63 200.40 202.10 176.5M
2023-12-20 202.08 203.45 202.08 202.52 194.8M
2023-12-19 204.92 204.92 201.34 201.93 248.7M
2023-12-18 208.16 208.16 204.80 205.01 240.9M
2023-12-15 208.17 209.33 207.96 208.07 328.2M
2023-12-14 204.98 207.66 204.98 206.99 423.3M
2023-12-13 203.24 204.87 203.18 204.48 324.8M
2023-12-12 204.94 205.32 202.88 203.12 350.9M
2023-12-11 204.96 206.60 204.31 204.71 312.3M
2023-12-08 203.80 206.01 203.80 205.14 246.0M
2023-12-07 203.09 204.62 202.74 202.91 309.0M
2023-12-06 203.38 205.19 203.16 203.16 358.3M
2023-12-05 204.52 204.52 202.85 203.22 320.2M
2023-12-04 205.80 206.78 205.16 205.73 478.9M
2023-12-01 204.17 206.14 203.04 205.66 511.3M
2023-11-30 204.05 204.64 202.93 204.27 372.6M
2023-11-29 201.69 204.03 201.69 203.78 400.6M
2023-11-28 198.14 201.68 197.63 201.63 427.0M
2023-11-27 200.46 200.84 198.00 198.10 366.0M
2023-11-24 198.44 201.11 198.44 200.19 385.5M
2023-11-23 198.58 199.81 197.76 198.20 455.0M
2023-11-22 199.03 199.03 197.65 198.35 370.3M
2023-11-21 197.08 199.61 197.08 199.21 508.4M
2023-11-20 195.59 197.10 194.53 196.85 451.3M
2023-11-17 194.69 195.73 194.52 195.41 328.0M
2023-11-16 194.45 195.56 193.63 194.80 268.6M
2023-11-15 192.89 196.03 192.89 194.35 253.5M
2023-11-14 192.57 193.15 191.90 192.66 259.8M
2023-11-13 192.04 193.36 192.04 192.45 317.5M
2023-11-10 190.83 191.64 189.67 191.29 321.0M
2023-11-09 190.65 191.26 190.02 190.97 221.5M
2023-11-08 190.52 191.37 189.86 190.58 224.9M
2023-11-07 190.35 190.69 189.87 190.46 204.2M
2023-11-06 187.24 190.89 187.24 190.38 218.6M
2023-11-03 185.52 187.66 185.52 186.95 232.2M
2023-11-02 180.49 185.48 180.49 185.44 341.4M
2023-11-01 179.73 181.08 178.54 179.95 330.8M
2023-10-31 183.03 184.30 179.10 179.54 301.6M
2023-10-30 182.65 183.62 182.36 182.72 185.2M
2023-10-27 182.76 185.10 182.53 182.60 224.9M
2023-10-26 187.82 187.82 182.43 182.43 221.0M
2023-10-25 188.32 189.63 188.13 188.19 223.4M
2023-10-24 186.63 187.95 185.08 187.95 256.1M
2023-10-23 186.92 188.16 185.86 186.58 214.2M
2023-10-20 189.93 189.93 185.29 187.12 231.0M
2023-10-19 190.47 190.63 188.37 189.97 271.4M
2023-10-18 194.51 194.51 190.28 190.56 322.6M
2023-10-17 195.52 197.52 194.51 194.51 298.3M
2023-10-16 197.56 197.56 194.80 195.09 232.1M
2023-10-13 199.66 199.67 197.34 197.71 270.4M
2023-10-12 198.65 199.94 198.65 199.69 240.6M
2023-10-11 199.09 200.79 197.91 198.41 330.8M
2023-10-06 200.21 200.76 198.83 198.83 253.7M
2023-10-05 199.36 201.15 199.36 200.09 271.0M
2023-10-04 199.43 199.43 196.35 199.13 229.3M
2023-10-03 201.90 202.88 199.85 199.86 324.9M
2023-10-02 197.21 202.45 197.21 201.91 390.1M
2023-09-28 195.45 198.21 195.45 196.59 351.5M
2023-09-27 195.75 195.75 194.04 195.40 281.3M
2023-09-26 198.47 198.62 195.67 195.67 324.3M
2023-09-25 196.05 198.99 196.05 198.47 315.0M
2023-09-22 193.74 196.21 191.40 196.17 312.5M
2023-09-21 196.73 196.73 192.95 194.03 347.3M
2023-09-20 199.19 199.68 196.78 197.05 518.2M
2023-09-19 199.68 201.10 198.83 198.94 531.3M
2023-09-18 202.29 202.29 199.60 199.60 448.8M
2023-09-15 200.80 203.02 200.46 202.62 460.2M
2023-09-14 197.48 200.79 197.48 200.57 317.8M
2023-09-13 197.74 198.63 196.45 197.29 351.7M
2023-09-12 195.71 198.76 195.26 197.78 365.8M
2023-09-11 199.12 199.40 194.90 195.62 325.9M
2023-09-08 200.40 200.40 198.08 198.92 378.9M
2023-09-07 201.45 201.78 200.25 200.40 387.5M
2023-09-06 201.43 202.35 200.82 201.62 530.5M
2023-09-05 198.84 201.19 198.84 201.19 357.2M
2023-09-04 198.04 199.66 197.04 198.78 372.3M
2023-09-01 198.60 199.63 197.30 197.89 500.8M
2023-08-31 197.09 198.69 196.38 198.41 528.7M
2023-08-30 195.83 198.41 195.83 197.25 430.6M
2023-08-29 193.42 195.53 193.42 195.41 292.2M
2023-08-28 194.44 194.80 192.34 193.16 282.6M
2023-08-25 197.11 197.11 193.99 194.10 267.4M
2023-08-24 196.29 199.24 196.29 198.57 436.8M
2023-08-23 193.93 195.41 193.58 195.01 331.1M
2023-08-22 192.72 194.54 192.72 193.94 298.0M
2023-08-21 192.29 193.71 191.41 192.14 268.7M
2023-08-18 194.86 195.10 189.85 191.69 444.1M
2023-08-17 192.46 195.11 190.65 194.96 445.9M
2023-08-16 191.07 192.58 190.16 192.58 341.2M
2023-08-15 189.25 193.39 189.25 191.50 296.8M
2023-08-14 191.13 191.13 187.32 188.63 267.5M
2023-08-11 190.78 193.24 190.55 191.93 289.9M
2023-08-10 195.30 195.39 189.33 190.27 375.6M
2023-08-09 195.22 197.58 194.29 196.06 330.9M
2023-08-08 196.69 197.60 194.05 195.70 322.2M
2023-08-07 193.26 197.04 193.26 196.52 317.6M
2023-08-04 190.56 193.47 190.05 192.73 282.1M
2023-08-02 197.44 199.41 190.70 192.18 425.9M
2023-08-01 198.38 200.19 194.47 196.65 322.9M
2023-07-31 199.56 203.30 195.64 196.46 497.0M
2023-07-28 196.33 198.85 194.64 198.84 360.3M
2023-07-27 195.15 198.51 195.15 196.17 394.6M
2023-07-26 198.82 199.88 195.40 195.62 407.7M
2023-07-25 197.95 201.12 197.89 198.03 470.9M
2023-07-24 195.50 197.90 194.14 197.42 436.1M
2023-07-21 194.14 196.33 191.66 195.24 414.1M
2023-07-20 195.37 197.71 195.23 195.61 356.0M
2023-07-19 198.21 199.96 194.78 195.29 516.2M
2023-07-18 196.47 199.21 193.62 197.67 672.0M
2023-07-17 196.23 196.86 195.41 196.13 556.5M
2023-07-14 195.73 196.96 193.69 195.87 363.5M
2023-07-13 191.17 198.27 191.17 194.27 431.6M
2023-07-12 190.49 192.63 190.49 191.92 307.2M
2023-07-11 187.45 191.25 187.45 190.49 263.7M
2023-07-10 188.23 189.28 187.20 187.32 251.6M
2023-07-07 189.43 189.43 186.50 187.97 322.9M
2023-07-06 193.28 193.28 189.63 189.76 370.0M
2023-07-05 194.03 195.29 193.56 193.73 455.3M
2023-07-04 193.44 195.07 191.23 194.03 429.1M
2023-07-03 188.12 193.76 188.12 193.15 343.3M
2023-06-30 185.77 187.95 185.52 187.94 244.3M
2023-06-29 186.18 188.72 186.18 187.31 219.7M
2023-06-28 185.70 187.70 185.70 185.83 212.0M
2023-06-27 187.34 188.38 185.22 185.41 273.7M
2023-06-26 191.45 191.45 187.15 187.60 273.4M
2023-06-21 192.04 192.22 191.19 191.48 260.8M
2023-06-20 192.39 193.05 191.52 192.01 233.5M
2023-06-19 191.55 193.22 190.59 192.33 240.9M
2023-06-16 193.17 194.53 191.93 192.38 286.1M
2023-06-15 189.67 192.89 189.56 192.64 292.4M
2023-06-14 187.83 189.56 187.64 188.97 260.7M
2023-06-13 185.95 188.27 185.39 187.31 284.7M
2023-06-12 182.36 185.49 181.92 184.40 279.0M
2023-06-09 181.38 182.88 181.38 182.23 294.0M
2023-06-08 184.40 184.63 180.87 181.26 325.5M
2023-06-07 181.63 185.13 181.63 184.66 331.0M
2023-06-06 184.38 184.42 181.61 181.74 369.9M
2023-06-05 182.98 184.94 182.98 184.23 354.5M
2023-06-02 182.23 184.00 182.04 183.18 427.5M
2023-06-01 182.32 182.64 180.99 182.47 332.8M
2023-05-31 182.96 183.31 181.09 182.59 371.7M
2023-05-30 182.28 182.35 180.79 181.87 269.2M
2023-05-29 182.03 184.59 181.49 182.27 364.2M
2023-05-26 181.27 182.92 180.55 181.44 392.4M
2023-05-25 177.01 179.90 176.66 179.72 369.9M
2023-05-24 175.21 176.22 174.54 176.19 328.6M
2023-05-23 175.62 176.01 174.68 175.37 258.9M
2023-05-22 175.87 176.45 174.17 175.20 317.1M
2023-05-19 174.66 176.39 174.66 175.93 396.9M
2023-05-18 173.08 175.03 173.08 174.27 312.1M
2023-05-17 170.66 173.00 170.65 172.37 308.0M
2023-05-16 169.16 171.30 169.16 170.72 232.8M
2023-05-15 169.07 169.94 168.34 168.77 181.2M
2023-05-12 167.97 169.40 166.58 169.27 224.1M
2023-05-11 171.04 171.40 167.98 168.01 230.4M
2023-05-10 172.12 172.60 170.40 170.91 224.9M
2023-05-09 173.53 173.57 171.03 172.34 313.4M
2023-05-08 172.27 173.61 172.27 173.30 375.8M
2023-05-05 170.05 171.59 169.66 171.38 267.1M
2023-05-04 169.23 170.34 168.70 170.12 237.7M
2023-05-03 169.32 169.83 168.30 169.29 216.3M
2023-05-02 168.92 170.79 168.60 169.40 225.1M
2023-04-28 167.17 169.31 167.17 168.89 290.5M
2023-04-27 165.40 167.43 165.09 166.46 202.0M
2023-04-26 164.82 165.58 164.07 165.55 227.3M
2023-04-25 169.20 170.18 164.50 164.95 340.5M
2023-04-24 168.11 169.30 167.19 169.11 229.6M
2023-04-21 170.54 171.29 167.68 168.06 399.6M
2023-04-20 171.32 172.60 170.15 170.32 438.5M
2023-04-19 172.82 173.62 171.09 171.36 377.9M
2023-04-18 173.74 174.56 172.40 172.63 366.4M
2023-04-17 174.42 174.72 173.17 173.67 321.1M
2023-04-14 171.44 175.76 171.44 174.25 336.1M
2023-04-13 172.39 173.18 171.22 171.36 330.8M
2023-04-12 171.74 172.99 171.74 172.67 279.7M
2023-04-11 170.74 172.41 170.46 171.64 275.6M
2023-04-10 169.30 170.80 169.30 170.35 254.9M
2023-04-07 169.26 169.93 168.87 169.11 168.8M
2023-04-06 170.82 170.82 167.94 169.13 211.7M
2023-03-31 170.44 172.15 170.44 171.28 250.6M
2023-03-30 168.70 170.54 168.70 170.06 243.2M
2023-03-29 168.62 169.63 167.60 168.14 253.4M
2023-03-28 170.79 171.60 168.28 168.47 308.1M
2023-03-27 170.73 171.56 169.62 170.88 269.3M
2023-03-24 168.72 170.85 168.72 170.50 374.6M
2023-03-23 166.90 168.30 166.06 168.18 372.9M
2023-03-22 166.04 167.79 166.04 167.07 347.0M
2023-03-21 163.62 166.13 163.62 165.63 343.3M
2023-03-20 161.99 163.33 161.85 163.09 182.8M
2023-03-17 160.26 162.07 160.26 161.86 236.0M
2023-03-16 161.76 161.85 159.25 160.05 251.5M
2023-03-15 161.39 163.52 161.39 161.81 261.9M
2023-03-14 163.42 163.42 161.19 161.26 266.3M
2023-03-13 163.59 164.29 161.07 164.29 291.3M
2023-03-10 166.04 166.04 163.21 163.69 366.7M
2023-03-09 168.82 169.58 167.36 167.60 364.2M
2023-03-08 168.51 168.75 167.62 168.60 278.1M
2023-03-07 166.77 169.31 166.76 168.75 255.9M
2023-03-06 165.85 167.20 165.85 166.81 261.0M
2023-03-03 164.39 166.42 164.39 164.86 228.7M
2023-03-02 163.32 164.26 162.11 164.05 164.8M
2023-03-01 162.03 163.78 160.73 163.42 206.2M
2023-02-24 163.86 164.93 162.66 162.66 206.3M
2023-02-23 163.02 164.16 163.02 163.88 178.1M
2023-02-22 165.48 165.48 162.74 163.04 205.4M
2023-02-21 165.37 166.39 165.17 166.25 291.9M
2023-02-20 165.10 165.94 164.86 165.28 209.7M
2023-02-17 165.53 165.53 164.08 164.88 157.7M
2023-02-16 163.49 166.16 163.49 165.86 209.1M
2023-02-15 162.70 163.03 161.49 163.01 143.8M
2023-02-14 161.41 163.24 161.41 162.70 111.1M
2023-02-13 161.61 162.04 160.85 161.26 98.5M
2023-02-10 162.70 162.94 161.34 161.63 176.2M
2023-02-09 163.62 163.62 162.06 162.69 197.4M
2023-02-08 163.25 164.26 163.25 163.65 176.8M
2023-02-07 163.13 163.94 162.59 163.10 184.6M
2023-02-06 164.71 164.71 163.11 163.11 205.9M
2023-02-03 165.97 166.68 164.90 165.69 214.7M
2023-02-02 164.22 166.06 164.22 166.01 266.1M
2023-02-01 160.61 163.51 160.61 163.51 238.7M
2023-01-31 159.28 160.88 159.00 160.25 228.8M
2023-01-30 156.63 160.16 156.63 159.26 199.2M
2023-01-17 155.16 156.35 155.10 156.01 78.8M
2023-01-16 154.43 156.17 154.43 155.06 98.5M
2023-01-13 155.22 156.36 154.20 154.22 120.7M
2023-01-12 157.44 157.74 154.71 154.84 96.5M
2023-01-11 157.69 158.40 156.94 157.36 107.1M
2023-01-10 156.92 157.83 156.25 157.48 134.1M
2023-01-09 153.14 157.10 153.14 157.10 184.4M
2023-01-06 151.95 152.62 151.27 152.12 117.0M
2023-01-05 152.88 153.94 151.49 151.82 130.9M
2023-01-04 153.41 153.95 152.26 152.56 105.7M
2023-01-03 152.16 153.62 151.30 153.44 73.6M