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
2024-12-31 242.70 242.70 240.65 242.43 168.9M
2024-12-30 243.39 244.76 242.62 242.77 237.5M
2024-12-27 242.16 243.81 241.52 243.35 0.0M
2024-12-26 239.67 242.31 239.67 242.12 294.3M
2024-12-25 237.66 239.79 237.66 239.30 214.2M
2024-12-24 239.08 241.49 237.04 237.45 209.7M
2024-12-23 234.61 239.27 234.61 238.57 192.8M
2024-12-20 236.44 237.11 234.35 234.35 228.8M
2024-12-19 238.70 238.70 234.22 236.50 223.1M
2024-12-18 236.22 239.24 234.22 239.24 295.4M
2024-12-17 236.01 237.15 234.99 236.17 268.6M
2024-12-16 237.59 239.32 235.03 235.80 294.5M
2024-12-13 237.62 240.04 236.56 237.31 268.4M
2024-12-12 238.38 240.64 237.48 237.58 303.4M
2024-12-11 234.93 239.20 234.06 237.94 265.4M
2024-12-10 236.42 236.90 234.80 235.01 209.5M
2024-12-09 236.55 237.37 235.30 236.45 240.5M
2024-12-06 236.67 238.07 236.08 236.39 227.2M
2024-12-05 238.21 239.48 236.44 236.58 382.5M
2024-12-04 233.23 237.77 233.23 237.77 297.7M
2024-12-03 231.29 234.24 231.29 232.49 248.6M
2024-12-02 226.60 231.34 226.60 230.44 193.4M
2024-11-29 222.36 227.04 219.63 226.00 198.8M
2024-11-28 225.49 225.82 219.79 222.68 267.9M
2024-11-27 229.93 231.11 225.27 225.27 273.6M
2024-11-26 232.55 232.55 230.08 230.08 236.5M
2024-11-25 231.84 234.43 231.84 233.01 388.0M
2024-11-22 227.59 232.04 227.59 231.40 293.7M
2024-11-21 225.92 227.55 224.15 227.12 230.2M
2024-11-20 227.28 228.55 225.34 225.97 273.5M
2024-11-19 223.85 227.08 223.85 226.95 244.1M
2024-11-18 226.41 226.71 223.18 223.50 220.4M
2024-11-15 227.61 229.86 225.83 226.41 259.7M
2024-11-14 230.26 231.42 226.96 227.45 291.5M
2024-11-13 229.37 231.32 228.21 230.08 262.6M
2024-11-12 233.50 233.50 229.45 229.45 269.0M
2024-11-11 232.96 233.85 231.94 233.82 242.2M
2024-11-08 234.86 235.84 232.72 232.83 350.4M
2024-11-07 230.34 234.73 230.34 234.22 307.9M
2024-11-06 228.83 230.79 228.61 230.27 257.1M
2024-11-05 227.76 230.18 227.21 228.58 212.7M
2024-11-04 228.29 228.29 226.04 227.82 295.0M
2024-11-01 228.78 228.78 221.80 228.05 291.2M
2024-10-30 230.64 231.51 229.17 229.75 294.0M
2024-10-29 234.08 234.08 228.74 231.10 350.8M
2024-10-28 235.36 237.32 232.77 234.34 279.6M
2024-10-25 232.64 235.24 232.64 235.11 305.9M
2024-10-24 235.48 235.48 232.22 232.22 294.6M
2024-10-23 236.68 236.68 234.99 235.48 321.1M
2024-10-22 233.94 236.34 233.65 236.34 345.7M
2024-10-21 231.19 234.51 231.19 233.63 271.0M
2024-10-18 231.22 233.51 230.24 230.59 256.5M
2024-10-17 228.74 230.99 228.74 230.68 227.2M
2024-10-16 230.58 230.58 227.90 228.56 204.8M
2024-10-15 229.20 231.60 229.20 230.85 198.9M
2024-10-14 226.23 228.92 225.68 228.92 193.5M
2024-10-11 226.09 228.35 225.25 226.04 197.5M
2024-10-09 226.75 228.90 225.72 225.91 281.5M
2024-10-08 226.31 226.59 223.79 226.51 253.4M
2024-10-07 222.73 226.60 222.73 226.60 268.7M
2024-10-04 227.45 227.45 221.33 221.41 251.5M
2024-10-01 226.63 229.47 226.15 227.47 184.0M
2024-09-30 232.78 232.78 226.46 226.46 207.5M
2024-09-27 233.25 235.79 233.25 233.33 258.5M
2024-09-26 234.48 235.83 232.83 232.92 287.9M
2024-09-25 231.30 234.95 231.30 234.00 379.9M
2024-09-24 230.56 230.77 227.63 230.77 335.0M
2024-09-23 229.13 231.63 229.13 230.45 254.8M
2024-09-20 230.83 233.57 228.94 229.05 316.9M
2024-09-19 225.22 230.32 225.22 230.21 212.3M
2024-09-18 228.80 228.91 224.44 224.98 306.2M
2024-09-16 227.02 228.92 227.02 228.77 231.0M
2024-09-13 227.09 228.68 225.44 226.91 242.9M
2024-09-12 217.80 226.96 217.80 226.59 289.2M
2024-09-11 218.29 219.23 216.78 217.00 181.6M
2024-09-10 221.40 223.75 216.82 218.17 335.3M
2024-09-09 222.25 222.25 217.60 221.21 232.2M
2024-09-06 221.04 225.09 221.04 223.39 203.8M
2024-09-05 223.01 225.68 220.68 221.19 239.7M
2024-09-04 232.94 232.94 219.76 222.53 349.2M
2024-09-03 237.08 238.87 235.78 235.78 317.0M
2024-09-02 239.99 241.50 236.87 236.91 264.6M
2024-08-30 238.23 241.15 238.23 239.52 446.7M
2024-08-29 235.78 238.44 233.17 237.77 397.2M
2024-08-28 236.78 237.31 234.85 236.39 389.9M
2024-08-27 235.18 237.02 233.81 236.89 331.7M
2024-08-26 237.24 239.36 235.07 235.18 336.7M
2024-08-23 234.45 237.08 232.01 237.08 264.7M
2024-08-22 233.05 235.26 232.79 234.57 232.5M
2024-08-21 234.92 235.67 231.82 232.85 209.7M
2024-08-20 235.73 238.44 234.90 234.90 200.1M
2024-08-19 235.44 236.69 234.55 235.31 199.0M
2024-08-16 231.99 237.23 231.99 235.31 251.0M
2024-08-15 230.69 232.64 229.95 231.18 225.0M
2024-08-14 228.61 232.57 228.61 230.62 242.2M
2024-08-13 227.72 229.95 226.87 228.06 208.6M
2024-08-12 223.59 229.77 223.59 227.52 218.4M
2024-08-09 219.30 226.71 219.30 223.02 332.2M
2024-08-08 220.36 221.31 217.06 217.59 260.9M
2024-08-07 211.64 222.51 211.64 221.06 317.3M
2024-08-06 207.98 215.43 198.88 211.59 466.5M
2024-08-05 219.48 219.48 206.26 207.70 347.4M
2024-08-02 235.09 236.98 227.91 228.10 308.7M
2024-08-01 240.42 244.08 240.42 242.51 295.0M
2024-07-31 233.87 239.41 233.87 237.83 282.2M
2024-07-30 230.84 234.55 228.18 234.55 230.1M
2024-07-29 236.33 239.69 230.76 230.84 277.1M
2024-07-26 236.39 236.39 228.27 234.21 254.0M
2024-07-23 233.45 238.81 233.45 238.81 245.9M
2024-07-22 241.08 241.08 230.00 231.55 323.6M
2024-07-19 245.76 245.76 240.25 240.67 344.6M
2024-07-18 251.38 251.38 244.03 245.92 364.4M
2024-07-17 252.00 254.65 251.37 252.84 456.4M
2024-07-16 250.33 253.00 249.73 251.97 360.2M
2024-07-15 252.27 253.05 248.81 250.37 316.4M
2024-07-12 254.66 254.79 250.86 251.59 421.5M
2024-07-11 250.39 257.06 250.39 255.64 582.0M
2024-07-10 247.53 250.97 247.53 250.28 483.8M
2024-07-09 247.92 248.79 243.57 247.83 698.3M
2024-07-08 247.02 249.10 244.63 248.19 631.0M
2024-07-05 243.78 247.58 243.78 246.88 536.6M
2024-07-04 240.45 243.82 240.45 243.57 396.7M
2024-07-03 238.79 242.17 238.79 240.35 552.2M
2024-07-02 239.67 240.49 237.25 238.61 360.4M
2024-07-01 241.81 242.36 239.29 239.68 356.8M
2024-06-28 240.07 243.09 240.07 241.61 376.1M
2024-06-27 239.61 240.50 238.40 239.92 300.7M
2024-06-26 239.16 241.94 239.16 240.69 299.4M
2024-06-25 237.59 239.17 233.28 238.78 297.2M
2024-06-24 239.30 240.27 237.65 237.65 324.4M
2024-06-21 237.91 241.07 235.85 240.47 417.0M
2024-06-20 235.85 238.50 235.71 238.23 424.9M
2024-06-19 233.69 238.28 233.69 235.72 389.2M
2024-06-18 233.87 234.96 232.42 233.63 361.4M
2024-06-17 234.67 236.14 233.77 234.47 277.8M
2024-06-14 232.33 234.49 232.33 234.49 404.1M
2024-06-13 229.71 232.35 229.71 232.16 349.7M
2024-06-12 227.10 230.60 227.10 229.39 357.9M
2024-06-11 228.91 228.91 226.42 226.94 303.7M
2024-06-07 228.42 230.08 227.72 228.91 333.9M
2024-06-06 228.61 231.15 227.77 228.39 401.3M
2024-06-05 228.27 230.22 226.41 228.32 318.7M
2024-06-04 229.08 230.64 227.56 227.95 347.1M
2024-06-03 224.96 230.21 224.96 229.26 319.5M
2024-05-31 226.31 228.78 224.81 224.81 433.4M
2024-05-30 230.88 230.88 225.93 226.16 335.4M
2024-05-29 231.78 234.38 231.39 231.39 408.4M
2024-05-28 231.08 232.69 230.75 231.53 311.1M
2024-05-27 227.48 231.17 227.48 230.77 373.5M
2024-05-24 226.34 227.87 224.63 227.15 404.2M
2024-05-23 225.75 228.16 224.77 226.49 462.5M
2024-05-22 222.37 226.21 222.37 225.56 400.7M
2024-05-21 221.44 222.70 221.14 222.07 501.6M
2024-05-20 222.91 223.36 220.60 221.42 426.7M
2024-05-17 222.18 223.61 221.64 222.70 437.5M
2024-05-16 219.79 223.57 219.79 222.09 418.8M
2024-05-15 219.81 221.53 219.42 219.50 487.9M
2024-05-14 218.97 220.34 218.87 219.36 391.4M
2024-05-13 220.52 220.60 217.72 218.97 348.3M
2024-05-10 223.75 223.92 219.11 220.21 364.6M
2024-05-09 223.29 225.00 223.18 223.52 421.6M
2024-05-08 221.49 223.29 219.73 223.29 387.6M
2024-05-07 221.04 222.72 218.51 221.34 296.3M
2024-05-06 220.67 223.00 220.01 220.70 316.6M
2024-05-03 217.50 223.02 217.50 219.47 304.7M
2024-05-02 219.34 219.34 215.75 216.73 244.9M
2024-04-30 219.83 221.53 218.98 219.44 267.8M
2024-04-29 215.83 219.70 215.83 219.70 219.9M
2024-04-26 212.98 216.88 212.98 215.50 235.9M
2024-04-25 214.27 214.87 212.10 212.21 250.1M
2024-04-24 206.47 214.74 206.47 214.30 267.1M
2024-04-23 205.87 209.34 204.67 206.29 215.5M
2024-04-22 208.88 209.79 204.82 205.17 262.3M
2024-04-19 215.59 215.59 205.48 208.75 350.5M
2024-04-18 211.72 216.25 210.56 215.69 272.8M
2024-04-17 208.97 212.53 208.97 212.09 269.2M
2024-04-16 216.70 216.70 207.82 208.83 339.7M
2024-04-15 223.26 223.26 216.88 217.05 320.9M
2024-04-12 222.85 224.68 222.55 223.89 373.6M
2024-04-11 225.88 225.88 221.91 222.86 251.6M
2024-04-10 229.39 229.90 226.14 226.14 295.8M
2024-04-09 229.69 230.84 227.12 228.91 342.1M
2024-04-08 227.70 230.64 227.70 229.51 352.1M
2024-04-03 227.25 228.72 224.78 227.38 274.2M
2024-04-02 227.04 227.97 225.84 227.48 384.2M
2024-04-01 225.89 228.13 225.89 226.56 389.9M
2024-03-29 225.14 227.29 225.14 225.26 462.2M
2024-03-28 224.01 225.84 222.93 224.77 412.0M
2024-03-27 222.57 224.99 222.00 223.84 300.4M
2024-03-26 227.75 229.40 220.42 222.52 364.8M
2024-03-25 231.16 231.86 228.34 228.34 331.8M
2024-03-22 227.93 230.31 227.90 230.29 376.7M
2024-03-21 221.43 226.45 221.43 226.44 410.1M
2024-03-20 222.28 224.31 220.55 220.69 401.3M
2024-03-19 220.06 223.34 219.40 221.99 395.5M
2024-03-18 214.08 219.65 214.08 219.65 304.9M
2024-03-15 215.24 216.01 213.37 214.02 267.9M
2024-03-14 217.44 218.24 214.12 215.16 290.7M
2024-03-13 219.47 222.13 216.24 217.42 413.7M
2024-03-12 217.23 220.64 217.23 219.30 464.3M
2024-03-11 216.33 217.88 214.97 217.17 371.7M
2024-03-08 217.84 220.36 214.88 216.39 522.2M
2024-03-07 219.66 221.46 217.10 217.75 616.8M
2024-03-06 215.90 219.77 214.78 219.38 510.3M
2024-03-05 215.35 217.04 213.92 216.02 446.5M
2024-03-04 214.13 216.78 214.13 215.27 466.4M
2024-03-01 212.83 214.57 212.83 213.86 347.2M
2024-02-29 209.37 212.45 208.53 212.39 319.8M
2024-02-27 213.83 213.92 208.22 209.38 361.1M
2024-02-26 212.18 214.51 211.26 214.51 288.5M
2024-02-23 213.29 215.25 212.12 212.20 426.8M
2024-02-22 211.56 213.97 211.44 212.94 438.1M
2024-02-21 211.14 212.06 210.14 211.34 313.9M
2024-02-20 210.98 211.20 209.70 211.15 363.2M
2024-02-19 210.50 212.42 210.03 210.86 404.4M
2024-02-16 208.15 210.45 208.15 210.41 376.3M
2024-02-15 205.60 208.22 205.60 207.86 359.4M
2024-02-05 203.68 203.68 201.98 203.31 305.8M
2024-02-02 200.55 204.13 200.55 203.47 311.5M
2024-02-01 198.68 200.52 198.59 200.39 244.2M
2024-01-31 200.08 200.16 198.68 198.68 192.9M
2024-01-30 200.60 201.37 199.76 200.35 287.5M
2024-01-29 197.11 200.42 197.11 200.42 252.4M
2024-01-26 197.18 198.10 196.51 197.09 187.3M
2024-01-25 197.98 199.00 197.12 197.24 252.7M
2024-01-24 200.33 200.67 197.80 197.80 216.5M
2024-01-23 198.81 200.22 198.42 200.22 239.4M
2024-01-22 195.03 199.20 195.03 198.76 259.2M
2024-01-19 190.68 195.05 190.68 194.93 205.4M
2024-01-18 192.69 193.58 190.52 190.71 178.1M
2024-01-17 196.46 196.65 192.68 192.75 215.4M
2024-01-16 197.21 197.21 195.32 196.60 165.9M
2024-01-15 195.87 198.21 195.87 197.52 157.0M
2024-01-12 196.40 197.00 195.71 195.75 143.4M
2024-01-11 195.43 196.72 195.03 196.43 163.0M
2024-01-10 196.28 196.28 194.44 195.38 172.6M
2024-01-09 198.62 200.12 196.40 196.40 200.4M
2024-01-08 198.66 200.15 198.15 198.38 167.2M
2024-01-05 199.60 200.33 198.53 198.57 186.4M
2024-01-04 200.93 201.81 199.39 199.55 220.1M
2024-01-03 203.61 203.61 200.57 201.07 180.3M
2024-01-02 206.55 206.95 203.53 203.94 176.1M