台积电

2330
🏛️ 中国台湾 →
1,400.00
最后更新: 2025-10-03
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
2022-12-30 455.00 456.50 448.50 448.50 22.3M
2022-12-29 444.00 449.50 442.50 446.00 25.6M
2022-12-28 451.00 452.00 446.00 451.00 34.8M
2022-12-27 458.00 462.50 457.00 457.00 10.5M
2022-12-26 454.00 457.00 453.50 456.50 9.2M
2022-12-23 457.50 458.50 455.00 455.00 26.7M
2022-12-22 466.50 469.00 464.00 468.00 14.5M
2022-12-21 460.00 463.00 457.00 459.00 40.8M
2022-12-20 465.00 467.00 455.00 457.50 33.2M
2022-12-19 466.50 469.50 465.00 466.50 24.2M
2022-12-16 466.50 471.00 465.50 471.00 51.7M
2022-12-15 476.00 481.50 474.50 480.50 26.0M
2022-12-14 472.00 480.50 472.00 480.50 35.3M
2022-12-13 473.00 476.00 471.00 471.50 36.0M
2022-12-12 476.50 478.00 473.50 475.00 24.1M
2022-12-09 478.00 484.50 476.00 481.50 28.9M
2022-12-08 475.00 475.00 467.00 471.50 28.3M
2022-12-07 477.00 485.50 475.00 475.00 40.0M
2022-12-06 488.00 489.00 478.00 478.00 45.0M
2022-12-05 491.50 497.50 489.00 489.00 33.0M
2022-12-02 490.00 497.00 490.00 492.50 29.9M
2022-12-01 506.00 508.00 498.50 498.50 43.7M
2022-11-30 483.00 490.00 482.50 490.00 60.7M
2022-11-29 473.50 488.00 473.00 487.00 40.3M
2022-11-28 486.00 490.00 480.50 480.50 40.8M
2022-11-25 494.00 498.00 494.00 498.00 41.5M
2022-11-24 494.00 496.00 492.00 496.00 28.5M
2022-11-23 494.50 496.00 488.50 492.00 34.8M
2022-11-22 476.00 491.00 476.00 491.00 39.3M
2022-11-21 487.50 489.50 480.50 482.00 30.6M
2022-11-18 491.50 494.00 486.00 487.00 37.0M
2022-11-17 482.50 485.00 475.00 485.00 46.9M
2022-11-16 491.50 494.00 481.50 487.00 88.4M
2022-11-15 465.00 487.00 462.00 480.00 118.5M
2022-11-14 450.00 450.00 441.50 445.00 63.3M
2022-11-11 441.50 442.00 435.00 441.50 83.8M
2022-11-10 409.00 411.50 406.00 407.50 33.7M
2022-11-09 403.50 417.00 403.50 417.00 56.4M
2022-11-08 395.00 399.50 394.00 399.00 32.6M
2022-11-07 390.00 393.00 387.00 390.00 37.7M
2022-11-04 381.00 384.50 378.50 382.00 30.8M
2022-11-03 385.00 387.00 383.50 384.00 42.1M
2022-11-02 391.00 395.00 388.50 395.00 23.2M
2022-11-01 388.50 393.00 386.00 391.50 42.1M
2022-10-31 386.00 390.00 381.00 390.00 40.6M
2022-10-28 379.50 382.00 375.00 379.50 44.7M
2022-10-27 384.50 389.00 382.50 385.50 47.2M
2022-10-26 370.50 379.00 370.00 376.00 61.4M
2022-10-25 380.00 382.50 371.00 371.00 81.2M
2022-10-24 395.00 397.50 387.00 387.00 48.7M
2022-10-21 395.50 398.50 389.50 389.50 39.0M
2022-10-20 391.00 397.50 386.00 397.50 63.2M
2022-10-19 404.00 405.00 395.50 395.50 48.7M
2022-10-18 406.50 407.00 399.50 407.00 41.3M
2022-10-17 400.00 403.50 396.00 397.00 45.0M
2022-10-14 414.50 416.00 409.00 412.00 59.8M
2022-10-13 400.50 403.00 395.00 395.00 43.2M
2022-10-12 397.00 400.00 395.50 397.50 64.1M
2022-10-11 408.00 412.50 401.00 401.50 109.8M
2022-10-07 448.50 448.50 437.00 438.00 32.9M
2022-10-06 450.50 451.00 447.00 451.00 30.8M
2022-10-05 444.50 451.00 442.00 445.00 48.3M
2022-10-04 429.50 432.00 427.00 429.00 42.5M
2022-10-03 418.50 424.50 416.50 417.00 38.4M
2022-09-30 424.50 427.50 422.00 422.00 58.4M
2022-09-29 443.00 443.50 432.00 435.00 42.9M
2022-09-28 447.00 449.00 438.00 438.00 37.8M
2022-09-27 449.00 451.50 446.00 448.00 29.6M
2022-09-26 443.00 454.00 443.00 446.50 34.9M
2022-09-23 458.50 460.50 455.00 455.00 32.8M
2022-09-22 462.00 468.00 459.00 464.50 31.4M
2022-09-21 473.50 475.50 468.50 471.00 24.7M
2022-09-20 470.50 478.00 470.00 476.50 23.3M
2022-09-19 472.00 473.00 466.50 467.00 20.7M
2022-09-16 470.50 472.00 469.00 472.00 41.9M
2022-09-15 476.00 480.00 476.00 476.50 24.3M
2022-09-14 478.50 482.50 476.00 480.00 25.0M
2022-09-13 495.00 495.00 491.00 493.00 18.9M
2022-09-12 485.00 491.00 485.00 486.50 27.2M
2022-09-08 473.00 475.00 472.00 475.00 35.4M
2022-09-07 477.00 478.00 472.00 472.50 38.2M
2022-09-06 488.50 491.50 486.50 489.00 21.2M
2022-09-05 485.00 488.00 484.00 486.00 17.3M
2022-09-02 488.00 489.50 485.00 485.00 33.9M
2022-09-01 495.00 495.50 490.00 490.50 42.0M
2022-08-31 492.00 505.00 492.00 505.00 51.0M
2022-08-30 497.50 500.00 496.00 496.00 25.7M
2022-08-29 497.00 502.00 496.00 498.50 28.2M
2022-08-26 513.00 515.00 511.00 512.00 13.3M
2022-08-25 505.00 510.00 504.00 508.00 10.3M
2022-08-24 504.00 508.00 503.00 503.00 15.0M
2022-08-23 503.00 506.00 502.00 504.00 21.0M
2022-08-22 511.00 514.00 510.00 510.00 23.2M
2022-08-19 519.00 523.00 517.00 519.00 14.2M
2022-08-18 520.00 521.00 519.00 520.00 18.7M
2022-08-17 524.00 527.00 521.00 527.00 28.5M
2022-08-16 526.00 526.00 523.00 525.00 21.2M
2022-08-15 520.00 524.00 519.00 523.00 22.5M
2022-08-12 515.00 518.00 514.00 517.00 21.3M
2022-08-11 513.00 514.00 510.00 514.00 24.9M
2022-08-10 500.00 503.00 499.50 500.00 22.1M
2022-08-09 507.00 511.00 504.00 510.00 24.4M
2022-08-08 510.00 515.00 509.00 512.00 20.6M
2022-08-05 509.00 516.00 507.00 516.00 35.1M
2022-08-04 499.00 503.00 495.00 500.00 26.6M
2022-08-03 494.00 501.00 493.00 501.00 29.8M
2022-08-02 494.00 496.00 488.50 492.00 42.7M
2022-08-01 506.00 508.00 500.00 504.00 25.0M
2022-07-29 508.00 510.00 504.00 509.00 30.6M
2022-07-28 509.00 509.00 499.00 501.00 35.0M
2022-07-27 494.00 502.00 491.00 502.00 18.4M
2022-07-26 499.50 499.50 491.00 495.00 19.5M
2022-07-25 500.00 503.00 498.00 499.50 16.8M
2022-07-22 505.00 505.00 500.00 503.00 26.9M
2022-07-21 496.00 501.00 494.00 501.00 23.9M
2022-07-20 502.00 503.00 491.50 495.00 36.9M
2022-07-19 487.50 493.00 486.50 491.00 20.6M
2022-07-18 495.50 498.50 488.50 495.50 40.8M
2022-07-15 481.00 494.00 477.00 492.50 56.0M
2022-07-14 466.00 477.50 463.00 475.00 34.0M
2022-07-13 470.50 473.00 466.00 470.50 48.1M
2022-07-12 458.00 458.00 449.50 449.50 24.2M
2022-07-11 468.00 470.50 461.00 462.00 22.9M
2022-07-08 470.00 470.50 461.50 467.00 39.1M
2022-07-07 442.00 459.00 438.50 457.50 51.0M
2022-07-06 442.00 447.50 435.00 435.50 42.2M
2022-07-05 449.50 451.50 433.00 446.00 55.5M
2022-07-04 443.00 451.50 440.00 440.00 61.2M
2022-07-01 471.50 474.00 452.50 453.50 72.6M
2022-06-30 484.50 486.50 476.00 476.00 49.8M
2022-06-29 496.00 498.50 491.00 491.00 33.1M
2022-06-28 496.00 500.00 496.00 497.50 16.9M
2022-06-27 496.00 506.00 495.50 498.50 38.7M
2022-06-24 489.50 492.50 485.50 486.50 29.0M
2022-06-23 492.00 493.50 485.00 485.50 46.8M
2022-06-22 501.00 503.00 494.50 494.50 33.4M
2022-06-21 501.00 505.00 499.00 505.00 34.4M
2022-06-20 500.00 502.00 495.00 498.00 36.7M
2022-06-17 499.50 503.00 499.00 501.00 48.4M
2022-06-16 515.00 516.00 507.00 508.00 31.9M
2022-06-15 508.00 515.00 508.00 509.00 38.4M
2022-06-14 507.00 514.00 507.00 513.00 38.8M
2022-06-13 518.00 519.00 515.00 516.00 36.8M
2022-06-10 530.00 533.00 529.00 530.00 22.6M
2022-06-09 538.00 542.00 537.00 541.00 16.9M
2022-06-08 539.00 545.00 538.00 544.00 19.6M
2022-06-07 535.00 538.00 532.00 535.00 22.2M
2022-06-06 541.00 544.00 538.00 540.00 23.7M
2022-06-02 544.00 545.00 540.00 540.00 26.1M
2022-06-01 550.00 555.00 548.00 549.00 33.0M
2022-05-31 542.00 560.00 540.00 560.00 82.0M
2022-05-30 538.00 547.00 537.00 547.00 36.5M
2022-05-27 524.00 530.00 522.00 530.00 30.1M
2022-05-26 523.00 525.00 513.00 514.00 31.5M
2022-05-25 522.00 529.00 520.00 524.00 22.5M
2022-05-24 530.00 531.00 520.00 520.00 19.1M
2022-05-23 533.00 534.00 528.00 528.00 18.9M
2022-05-20 524.00 532.00 523.00 530.00 26.1M
2022-05-19 523.00 527.00 520.00 522.00 40.8M
2022-05-18 541.00 541.00 534.00 538.00 33.6M
2022-05-17 521.00 533.00 520.00 530.00 25.8M
2022-05-16 521.00 524.00 518.00 520.00 22.0M
2022-05-13 507.00 514.00 506.00 511.00 30.2M
2022-05-12 516.00 518.00 505.00 505.00 35.8M
2022-05-11 518.00 526.00 518.00 521.00 28.1M
2022-05-10 506.00 519.00 505.00 518.00 44.3M
2022-05-09 523.00 524.00 520.00 520.00 27.3M
2022-05-06 528.00 531.00 526.00 528.00 34.5M
2022-05-05 543.00 544.00 539.00 542.00 22.5M
2022-05-04 533.00 537.00 530.00 534.00 17.3M
2022-05-03 538.00 540.00 530.00 531.00 29.5M
2022-04-29 547.00 547.00 535.00 538.00 40.0M
2022-04-28 530.00 532.00 523.00 531.00 50.4M
2022-04-27 530.00 532.00 526.00 526.00 65.0M
2022-04-26 550.00 551.00 544.00 546.00 39.5M
2022-04-22 558.00 559.00 557.00 558.00 35.6M
2022-04-21 571.00 571.00 565.00 565.00 21.5M
2022-04-20 570.00 570.00 562.00 570.00 28.2M
2022-04-19 566.00 569.00 563.00 565.00 18.8M
2022-04-18 559.00 566.00 558.00 561.00 16.6M
2022-04-15 562.00 566.00 561.00 562.00 33.2M
2022-04-14 577.00 578.00 573.00 573.00 20.2M
2022-04-13 564.00 576.00 563.00 573.00 37.0M
2022-04-12 554.00 564.00 552.00 557.00 34.8M
2022-04-11 563.00 566.00 558.00 558.00 41.7M
2022-04-08 567.00 570.00 566.00 567.00 31.4M
2022-04-07 571.00 573.00 566.00 566.00 47.2M
2022-04-06 578.00 580.00 575.00 578.00 40.7M
2022-04-01 585.00 589.00 584.00 589.00 31.2M
2022-03-31 602.00 602.00 594.00 597.00 25.1M
2022-03-30 599.00 600.00 597.00 600.00 43.3M
2022-03-29 586.00 589.00 584.00 589.00 15.7M
2022-03-28 581.00 586.00 580.00 584.00 28.0M
2022-03-25 597.00 598.00 595.00 598.00 26.8M
2022-03-24 587.00 592.00 585.00 591.00 20.8M
2022-03-23 590.00 590.00 586.00 590.00 27.5M
2022-03-22 577.00 586.00 577.00 583.00 23.4M
2022-03-21 583.00 589.00 583.00 586.00 22.8M
2022-03-18 582.00 582.00 576.00 581.00 49.6M
2022-03-17 578.00 583.00 575.00 582.00 65.8M
2022-03-16 564.00 565.00 555.00 558.00 50.8M
2022-03-15 562.00 563.00 558.00 558.00 84.3M
2022-03-14 574.00 577.00 572.00 572.00 38.6M
2022-03-11 581.00 582.00 574.00 575.00 43.0M
2022-03-10 585.00 589.00 582.00 587.00 49.1M
2022-03-09 567.00 573.00 567.00 568.00 57.5M
2022-03-08 561.00 570.00 561.00 563.00 88.4M
2022-03-07 580.00 581.00 575.00 576.00 97.2M
2022-03-04 595.00 597.00 592.00 595.00 65.2M
2022-03-03 603.00 607.00 601.00 602.00 37.1M
2022-03-02 601.00 605.00 600.00 601.00 42.4M
2022-03-01 599.00 610.00 599.00 604.00 70.3M
2022-02-25 600.00 609.00 600.00 604.00 94.2M
2022-02-24 618.00 619.00 604.00 604.00 80.7M
2022-02-23 624.00 629.00 623.00 625.00 34.6M
2022-02-22 628.00 630.00 625.00 627.00 38.5M
2022-02-21 633.00 636.00 632.00 632.00 25.8M
2022-02-18 638.00 639.00 636.00 637.00 21.9M
2022-02-17 644.00 646.00 641.00 645.00 20.4M
2022-02-16 645.00 646.00 640.00 646.00 27.4M
2022-02-15 633.00 639.00 633.00 633.00 24.5M
2022-02-14 640.00 641.00 635.00 637.00 39.4M
2022-02-11 646.00 650.00 642.00 650.00 28.2M
2022-02-10 639.00 649.00 637.00 649.00 35.0M
2022-02-09 635.00 637.00 630.00 633.00 33.6M
2022-02-08 645.00 645.00 628.00 628.00 43.8M
2022-02-07 644.00 644.00 631.00 635.00 57.7M
2022-01-26 635.00 641.00 635.00 636.00 33.1M
2022-01-25 643.00 645.00 638.00 641.00 53.5M
2022-01-24 639.00 655.00 637.00 653.00 47.7M
2022-01-21 644.00 646.00 637.00 641.00 54.0M
2022-01-20 650.00 657.00 646.00 651.00 47.2M
2022-01-19 652.00 660.00 651.00 654.00 41.4M
2022-01-18 678.00 681.00 662.00 662.00 45.0M
2022-01-17 685.00 688.00 678.00 683.00 61.2M
2022-01-14 673.00 673.00 661.00 672.00 98.8M
2022-01-13 658.00 662.00 655.00 661.00 38.9M
2022-01-12 657.00 660.00 650.00 660.00 39.9M
2022-01-11 646.00 651.00 639.00 651.00 33.7M
2022-01-10 628.00 645.00 627.00 643.00 38.8M
2022-01-07 643.00 646.00 632.00 634.00 39.8M
2022-01-06 638.00 646.00 636.00 644.00 54.4M
2022-01-05 669.00 669.00 646.00 650.00 70.9M
2022-01-04 645.00 656.00 644.00 656.00 83.1M
2022-01-03 619.00 632.00 618.00 631.00 72.9M