台积电

2330
🏛️ 中国台湾 →
1,365.00
最后更新: 2025-10-02
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
2021-12-30 619.00 620.00 615.00 615.00 20.5M
2021-12-29 615.00 619.00 614.00 616.00 25.6M
2021-12-28 610.00 615.00 610.00 615.00 35.2M
2021-12-27 604.00 610.00 604.00 606.00 16.8M
2021-12-24 606.00 609.00 604.00 604.00 12.0M
2021-12-23 607.00 608.00 602.00 606.00 16.9M
2021-12-22 598.00 601.00 598.00 600.00 9.9M
2021-12-21 597.00 600.00 595.00 597.00 17.3M
2021-12-20 607.00 607.00 598.00 598.00 21.7M
2021-12-17 601.00 607.00 599.00 607.00 30.3M
2021-12-16 605.00 605.00 601.00 605.00 22.0M
2021-12-15 597.00 601.00 596.00 600.00 22.1M
2021-12-14 598.00 600.00 597.00 599.00 23.0M
2021-12-13 609.00 610.00 601.00 601.00 17.9M
2021-12-10 605.00 608.00 602.00 605.00 11.4M
2021-12-09 606.00 608.00 602.00 608.00 11.2M
2021-12-08 614.00 614.00 602.00 602.00 21.0M
2021-12-07 602.00 607.00 597.00 607.00 19.1M
2021-12-06 603.00 609.00 600.00 600.00 23.8M
2021-12-03 614.00 614.00 606.00 608.00 23.3M
2021-12-02 605.00 615.00 602.00 615.00 46.2M
2021-12-01 596.00 603.00 594.00 600.00 21.6M
2021-11-30 597.00 600.00 591.00 596.00 62.4M
2021-11-29 594.00 598.00 591.00 593.00 23.8M
2021-11-26 598.00 601.00 592.00 596.00 27.8M
2021-11-25 605.00 607.00 601.00 603.00 12.1M
2021-11-24 612.00 612.00 602.00 603.00 20.8M
2021-11-23 615.00 615.00 611.00 612.00 19.7M
2021-11-22 618.00 618.00 615.00 615.00 20.6M
2021-11-19 622.00 623.00 617.00 618.00 36.7M
2021-11-18 613.00 614.00 607.00 613.00 20.5M
2021-11-17 615.00 615.00 608.00 610.00 20.0M
2021-11-16 612.00 612.00 608.00 610.00 21.3M
2021-11-15 609.00 611.00 607.00 608.00 15.9M
2021-11-12 610.00 611.00 602.00 604.00 21.4M
2021-11-11 600.00 606.00 600.00 606.00 18.7M
2021-11-10 611.00 612.00 608.00 612.00 16.7M
2021-11-09 611.00 617.00 610.00 611.00 41.2M
2021-11-08 600.00 602.00 598.00 602.00 20.3M
2021-11-05 598.00 600.00 595.00 600.00 35.1M
2021-11-04 592.00 594.00 585.00 587.00 18.3M
2021-11-03 597.00 597.00 592.00 592.00 10.4M
2021-11-02 594.00 597.00 590.00 592.00 15.4M
2021-11-01 591.00 593.00 590.00 590.00 16.3M
2021-10-29 595.00 596.00 589.00 590.00 27.7M
2021-10-28 598.00 598.00 591.00 595.00 16.8M
2021-10-27 598.00 599.00 594.00 599.00 15.1M
2021-10-26 595.00 600.00 593.00 599.00 20.3M
2021-10-25 597.00 597.00 590.00 593.00 17.0M
2021-10-22 600.00 602.00 594.00 600.00 14.2M
2021-10-21 602.00 603.00 595.00 596.00 16.7M
2021-10-20 603.00 604.00 597.00 598.00 16.7M
2021-10-19 598.00 600.00 593.00 600.00 18.0M
2021-10-18 604.00 604.00 590.00 590.00 19.5M
2021-10-15 592.00 600.00 586.00 600.00 55.3M
2021-10-14 579.00 579.00 573.00 573.00 14.1M
2021-10-13 572.00 575.00 570.00 571.00 19.2M
2021-10-12 570.00 575.00 564.00 575.00 27.1M
2021-10-08 582.00 583.00 573.00 575.00 22.6M
2021-10-07 575.00 582.00 572.00 580.00 28.3M
2021-10-06 573.00 574.00 565.00 571.00 33.9M
2021-10-05 562.00 572.00 560.00 572.00 35.2M
2021-10-04 574.00 575.00 569.00 572.00 22.0M
2021-10-01 579.00 579.00 571.00 574.00 39.0M
2021-09-30 580.00 585.00 575.00 580.00 31.3M
2021-09-29 580.00 583.00 577.00 580.00 51.8M
2021-09-28 595.00 596.00 592.00 594.00 16.9M
2021-09-27 600.00 602.00 593.00 602.00 19.7M
2021-09-24 591.00 598.00 590.00 598.00 17.3M
2021-09-23 588.00 593.00 588.00 588.00 22.2M
2021-09-22 586.00 589.00 583.00 586.00 42.5M
2021-09-17 600.00 610.00 599.00 600.00 42.4M
2021-09-16 603.00 607.00 599.00 600.00 23.2M
2021-09-15 610.00 613.00 607.00 607.00 23.8M
2021-09-14 618.00 618.00 612.00 613.00 14.7M
2021-09-13 619.00 620.00 613.00 615.00 15.7M
2021-09-10 615.00 623.00 614.00 622.00 16.7M
2021-09-09 612.00 620.00 610.00 619.00 19.1M
2021-09-08 622.00 627.00 612.00 619.00 38.7M
2021-09-07 634.00 634.00 623.00 623.00 27.2M
2021-09-06 623.00 638.00 621.00 631.00 58.4M
2021-09-03 610.00 620.00 610.00 620.00 53.9M
2021-09-02 613.00 615.00 607.00 607.00 24.8M
2021-09-01 614.00 614.00 608.00 613.00 31.2M
2021-08-31 604.00 614.00 598.00 614.00 54.5M
2021-08-30 602.00 605.00 599.00 605.00 38.2M
2021-08-27 596.00 600.00 593.00 599.00 29.5M
2021-08-26 601.00 603.00 591.00 594.00 44.8M
2021-08-25 579.00 585.00 574.00 585.00 28.0M
2021-08-24 574.00 575.00 571.00 572.00 25.2M
2021-08-23 560.00 572.00 559.00 566.00 34.1M
2021-08-20 560.00 563.00 551.00 552.00 47.7M
2021-08-19 573.00 573.00 559.00 559.00 42.1M
2021-08-18 568.00 575.00 566.00 574.00 46.0M
2021-08-17 580.00 582.00 578.00 580.00 31.7M
2021-08-16 582.00 586.00 578.00 584.00 19.6M
2021-08-13 585.00 585.00 579.00 581.00 25.4M
2021-08-12 586.00 588.00 584.00 586.00 15.6M
2021-08-11 590.00 590.00 585.00 590.00 20.3M
2021-08-10 596.00 596.00 589.00 591.00 17.4M
2021-08-09 590.00 595.00 583.00 595.00 17.6M
2021-08-06 596.00 596.00 588.00 591.00 14.0M
2021-08-05 598.00 598.00 593.00 596.00 15.5M
2021-08-04 598.00 598.00 594.00 596.00 20.8M
2021-08-03 594.00 594.00 590.00 594.00 23.2M
2021-08-02 583.00 590.00 580.00 590.00 23.8M
2021-07-30 581.00 582.00 578.00 580.00 26.1M
2021-07-29 585.00 585.00 577.00 583.00 23.7M
2021-07-28 576.00 579.00 573.00 579.00 38.1M
2021-07-27 581.00 584.00 580.00 580.00 18.1M
2021-07-26 591.00 591.00 580.00 580.00 22.4M
2021-07-23 592.00 592.00 583.00 585.00 15.7M
2021-07-22 589.00 594.00 587.00 591.00 26.5M
2021-07-21 586.00 586.00 580.00 585.00 26.4M
2021-07-20 579.00 584.00 579.00 581.00 15.9M
2021-07-19 583.00 584.00 578.00 582.00 43.1M
2021-07-16 591.00 595.00 588.00 589.00 61.9M
2021-07-15 613.00 614.00 608.00 614.00 22.9M
2021-07-14 613.00 615.00 608.00 613.00 39.6M
2021-07-13 600.00 608.00 599.00 607.00 54.4M
2021-07-12 595.00 597.00 590.00 593.00 32.0M
2021-07-09 582.00 585.00 580.00 584.00 30.6M
2021-07-08 595.00 595.00 588.00 588.00 21.6M
2021-07-07 590.00 594.00 588.00 594.00 17.3M
2021-07-06 595.00 596.00 589.00 592.00 13.8M
2021-07-05 588.00 597.00 588.00 591.00 29.2M
2021-07-02 590.00 593.00 587.00 588.00 19.6M
2021-07-01 596.00 597.00 591.00 593.00 18.6M
2021-06-30 599.00 599.00 595.00 595.00 25.4M
2021-06-29 598.00 598.00 591.00 595.00 29.3M
2021-06-28 590.00 590.00 586.00 590.00 15.3M
2021-06-25 598.00 598.00 589.00 591.00 19.1M
2021-06-24 598.00 598.00 588.00 590.00 16.8M
2021-06-23 583.00 598.00 581.00 595.00 35.0M
2021-06-22 585.00 588.00 578.00 578.00 29.1M
2021-06-21 590.00 594.00 583.00 583.00 47.3M
2021-06-18 608.00 608.00 601.00 603.00 42.0M
2021-06-17 601.00 606.00 598.00 606.00 23.2M
2021-06-16 608.00 608.00 605.00 605.00 26.3M
2021-06-15 607.00 609.00 606.00 609.00 27.0M
2021-06-11 602.00 603.00 600.00 602.00 24.9M
2021-06-10 591.00 599.00 587.00 599.00 29.3M
2021-06-09 586.00 588.00 583.00 586.00 20.8M
2021-06-08 590.00 595.00 588.00 589.00 13.6M
2021-06-07 594.00 595.00 583.00 592.00 17.5M
2021-06-04 591.00 595.00 590.00 595.00 16.1M
2021-06-03 600.00 600.00 596.00 596.00 21.4M
2021-06-02 600.00 600.00 593.00 595.00 22.2M
2021-06-01 598.00 599.00 595.00 598.00 18.2M
2021-05-31 595.00 597.00 590.00 597.00 31.3M
2021-05-28 587.00 592.00 582.00 590.00 30.7M
2021-05-27 580.00 582.00 573.00 582.00 62.9M
2021-05-26 587.00 588.00 581.00 585.00 19.0M
2021-05-25 576.00 584.00 573.00 583.00 33.9M
2021-05-24 570.00 572.00 566.00 568.00 15.9M
2021-05-21 572.00 577.00 568.00 573.00 28.0M
2021-05-20 567.00 571.00 560.00 567.00 30.2M
2021-05-19 571.00 572.00 565.00 567.00 29.5M
2021-05-18 563.00 573.00 555.00 572.00 44.6M
2021-05-17 544.00 558.00 541.00 549.00 57.6M
2021-05-14 556.00 562.00 552.00 557.00 38.6M
2021-05-13 547.00 563.00 541.00 547.00 68.9M
2021-05-12 567.00 571.00 518.00 560.00 136.8M
2021-05-11 579.00 580.00 570.00 571.00 64.8M
2021-05-10 596.00 597.00 588.00 589.00 21.3M
2021-05-07 594.00 600.00 589.00 599.00 28.7M
2021-05-06 590.00 590.00 580.00 587.00 33.2M
2021-05-05 594.00 594.00 585.00 585.00 31.8M
2021-05-04 588.00 594.00 582.00 591.00 41.9M
2021-05-03 595.00 597.00 588.00 588.00 46.8M
2021-04-29 609.00 609.00 600.00 600.00 35.8M
2021-04-28 606.00 608.00 601.00 602.00 24.6M
2021-04-27 608.00 611.00 605.00 610.00 26.8M
2021-04-26 605.00 610.00 603.00 610.00 32.4M
2021-04-23 592.00 602.00 590.00 602.00 29.0M
2021-04-22 596.00 598.00 591.00 591.00 35.4M
2021-04-21 599.00 599.00 592.00 592.00 40.8M
2021-04-20 598.00 602.00 595.00 602.00 36.0M
2021-04-19 605.00 607.00 601.00 603.00 25.1M
2021-04-16 610.00 611.00 603.00 610.00 50.0M
2021-04-15 612.00 619.00 607.00 619.00 34.5M
2021-04-14 608.00 612.00 600.00 612.00 31.0M
2021-04-13 604.00 613.00 604.00 605.00 26.6M
2021-04-12 612.00 613.00 603.00 605.00 23.2M
2021-04-09 618.00 618.00 609.00 610.00 31.6M
2021-04-08 606.00 613.00 603.00 613.00 24.7M
2021-04-07 614.00 614.00 608.00 610.00 25.2M
2021-04-06 615.00 616.00 608.00 610.00 37.5M
2021-04-01 598.00 602.00 594.00 602.00 46.0M
2021-03-31 596.00 597.00 587.00 587.00 40.4M
2021-03-30 600.00 600.00 592.00 597.00 34.0M
2021-03-29 599.00 602.00 596.00 599.00 38.6M
2021-03-26 582.00 592.00 580.00 590.00 37.9M
2021-03-25 572.00 581.00 570.00 575.00 70.7M
2021-03-24 571.00 582.00 571.00 576.00 114.2M
2021-03-23 597.00 603.00 593.00 594.00 30.1M
2021-03-22 588.00 598.00 586.00 593.00 35.2M
2021-03-19 594.00 598.00 591.00 591.00 75.0M
2021-03-18 606.00 609.00 602.00 602.00 29.9M
2021-03-17 612.00 612.00 602.00 604.00 41.0M
2021-03-16 610.00 613.00 607.00 613.00 37.6M
2021-03-15 614.00 614.00 609.00 611.00 27.8M
2021-03-12 615.00 618.00 609.00 614.00 33.9M
2021-03-11 596.00 612.00 595.00 609.00 55.1M
2021-03-10 601.00 601.00 593.00 597.00 41.2M
2021-03-09 585.00 595.00 585.00 595.00 71.4M
2021-03-08 608.00 610.00 598.00 598.00 45.3M
2021-03-05 588.00 605.00 584.00 601.00 85.6M
2021-03-04 609.00 611.00 601.00 601.00 71.3M
2021-03-03 609.00 622.00 601.00 622.00 49.3M
2021-03-02 621.00 622.00 609.00 609.00 55.4M
2021-02-26 611.00 618.00 606.00 606.00 137.9M
2021-02-25 636.00 636.00 628.00 635.00 44.0M
2021-02-24 627.00 636.00 625.00 625.00 69.7M
2021-02-23 641.00 643.00 633.00 641.00 51.6M
2021-02-22 660.00 662.00 650.00 650.00 37.3M
2021-02-19 656.00 657.00 647.00 652.00 51.7M
2021-02-18 664.00 665.00 656.00 660.00 53.9M
2021-02-17 663.00 668.00 660.00 663.00 109.5M
2021-02-05 638.00 641.00 631.00 632.00 57.4M
2021-02-04 626.00 632.00 620.00 627.00 47.0M
2021-02-03 638.00 642.00 630.00 630.00 49.6M
2021-02-02 629.00 638.00 622.00 632.00 80.0M
2021-02-01 595.00 612.00 587.00 611.00 68.9M
2021-01-29 619.00 619.00 591.00 591.00 96.9M
2021-01-28 600.00 608.00 598.00 601.00 100.0M
2021-01-27 618.00 625.00 611.00 615.00 61.5M
2021-01-26 632.00 640.00 610.00 617.00 104.4M
2021-01-25 642.00 646.00 626.00 633.00 96.6M
2021-01-22 649.00 665.00 649.00 649.00 134.2M
2021-01-21 640.00 679.00 640.00 673.00 91.9M
2021-01-20 633.00 650.00 631.00 647.00 84.5M
2021-01-19 618.00 632.00 613.00 627.00 51.7M
2021-01-18 608.00 608.00 594.00 607.00 46.6M
2021-01-15 621.00 625.00 601.00 601.00 101.0M
2021-01-14 587.00 597.00 587.00 592.00 78.3M
2021-01-13 595.00 605.00 593.00 605.00 64.0M
2021-01-12 583.00 597.00 582.00 591.00 51.5M
2021-01-11 577.00 584.00 574.00 584.00 49.8M
2021-01-08 580.00 580.00 571.00 580.00 63.0M
2021-01-07 554.00 570.00 553.00 565.00 51.9M
2021-01-06 555.00 555.00 541.00 549.00 54.1M
2021-01-05 536.00 542.00 535.00 542.00 34.8M
2021-01-04 530.00 540.00 528.00 536.00 39.3M