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
2023-12-29 589.00 593.00 589.00 593.00 20.2M
2023-12-28 592.00 593.00 589.00 593.00 27.2M
2023-12-27 587.00 592.00 586.00 592.00 34.8M
2023-12-26 583.00 586.00 582.00 586.00 17.0M
2023-12-25 582.00 585.00 580.00 581.00 10.0M
2023-12-22 582.00 582.00 579.00 582.00 19.3M
2023-12-21 577.00 579.00 575.00 577.00 26.0M
2023-12-20 587.00 587.00 583.00 585.00 38.6M
2023-12-19 588.00 588.00 580.00 585.00 30.6M
2023-12-18 579.00 585.00 577.00 585.00 26.9M
2023-12-15 585.00 586.00 580.00 585.00 58.7M
2023-12-14 581.00 582.00 579.00 582.00 40.6M
2023-12-13 576.00 579.00 576.00 577.00 24.3M
2023-12-12 580.00 581.00 575.00 578.00 32.9M
2023-12-11 572.00 575.00 570.00 574.00 29.2M
2023-12-08 574.00 577.00 570.00 570.00 39.2M
2023-12-07 570.00 573.00 566.00 566.00 24.3M
2023-12-06 568.00 575.00 568.00 570.00 23.1M
2023-12-05 571.00 572.00 567.00 570.00 27.4M
2023-12-04 582.00 582.00 571.00 574.00 29.4M
2023-12-01 573.00 579.00 573.00 579.00 28.8M
2023-11-30 576.00 577.00 570.00 577.00 54.4M
2023-11-29 578.00 579.00 570.00 574.00 27.8M
2023-11-28 565.00 576.00 565.00 575.00 26.9M
2023-11-27 573.00 577.00 568.00 568.00 20.3M
2023-11-24 577.00 578.00 574.00 575.00 12.5M
2023-11-23 574.00 578.00 574.00 578.00 15.1M
2023-11-22 576.00 579.00 574.00 577.00 23.9M
2023-11-21 582.00 585.00 581.00 585.00 39.9M
2023-11-20 576.00 579.00 575.00 577.00 26.6M
2023-11-17 579.00 583.00 579.00 580.00 22.9M
2023-11-16 581.00 583.00 578.00 583.00 31.1M
2023-11-15 583.00 583.00 575.00 581.00 53.1M
2023-11-14 576.00 576.00 571.00 572.00 25.4M
2023-11-13 579.00 580.00 571.00 571.00 46.6M
2023-11-10 555.00 557.00 554.00 557.00 14.1M
2023-11-09 551.00 557.00 551.00 557.00 13.6M
2023-11-08 550.00 557.00 550.00 556.00 16.8M
2023-11-07 552.00 555.00 550.00 555.00 17.0M
2023-11-06 553.00 556.00 550.00 550.00 31.3M
2023-11-03 547.00 549.00 545.00 549.00 16.7M
2023-11-02 536.00 547.00 535.00 547.00 31.1M
2023-11-01 533.00 533.00 527.00 528.00 14.0M
2023-10-31 535.00 535.00 527.00 529.00 28.1M
2023-10-30 531.00 534.00 528.00 532.00 23.3M
2023-10-27 534.00 536.00 532.00 533.00 17.1M
2023-10-26 530.00 535.00 530.00 531.00 31.7M
2023-10-25 544.00 551.00 544.00 544.00 17.1M
2023-10-24 543.00 546.00 540.00 544.00 15.8M
2023-10-23 552.00 553.00 543.00 544.00 24.2M
2023-10-20 549.00 556.00 546.00 556.00 49.1M
2023-10-19 540.00 548.00 540.00 546.00 27.0M
2023-10-18 549.00 549.00 540.00 540.00 28.8M
2023-10-17 550.00 552.00 548.00 551.00 19.5M
2023-10-16 546.00 547.00 542.00 545.00 21.9M
2023-10-13 550.00 554.00 548.00 553.00 34.7M
2023-10-12 545.00 550.00 544.00 550.00 36.4M
2023-10-11 542.00 544.00 540.00 544.00 61.7M
2023-10-06 530.00 533.00 529.00 532.00 16.2M
2023-10-05 523.00 529.00 523.00 528.00 25.7M
2023-10-04 521.00 523.00 519.00 520.00 29.8M
2023-10-03 528.00 533.00 528.00 529.00 17.6M
2023-10-02 530.00 534.00 528.00 533.00 26.9M
2023-09-28 523.00 525.00 520.00 523.00 28.4M
2023-09-27 517.00 523.00 516.00 522.00 18.7M
2023-09-26 521.00 524.00 519.00 519.00 29.1M
2023-09-25 522.00 529.00 522.00 525.00 20.6M
2023-09-22 523.00 525.00 522.00 522.00 33.5M
2023-09-21 530.00 531.00 526.00 527.00 36.0M
2023-09-20 536.00 538.00 535.00 535.00 28.1M
2023-09-19 539.00 543.00 538.00 538.00 21.1M
2023-09-18 548.00 549.00 540.00 540.00 40.1M
2023-09-15 549.00 558.00 547.00 558.00 44.7M
2023-09-14 544.00 550.00 543.00 550.00 18.4M
2023-09-13 545.00 548.00 541.00 541.00 16.8M
2023-09-12 536.00 545.00 536.00 544.00 17.1M
2023-09-11 539.00 540.00 536.00 536.00 15.5M
2023-09-08 535.00 540.00 535.00 539.00 16.7M
2023-09-07 546.00 548.00 542.00 542.00 22.6M
2023-09-06 556.00 556.00 550.00 550.00 14.4M
2023-09-05 553.00 555.00 550.00 552.00 14.3M
2023-09-04 549.00 557.00 549.00 557.00 9.8M
2023-09-01 543.00 553.00 543.00 548.00 15.2M
2023-08-31 553.00 556.00 548.00 549.00 47.3M
2023-08-30 558.00 560.00 554.00 555.00 18.7M
2023-08-29 551.00 553.00 546.00 552.00 11.0M
2023-08-28 547.00 553.00 547.00 549.00 9.4M
2023-08-25 549.00 551.00 546.00 546.00 25.8M
2023-08-24 563.00 564.00 558.00 564.00 24.4M
2023-08-23 546.00 552.00 544.00 552.00 21.7M
2023-08-22 544.00 544.00 538.00 541.00 14.9M
2023-08-21 544.00 544.00 534.00 537.00 18.3M
2023-08-18 540.00 544.00 539.00 539.00 19.6M
2023-08-17 540.00 546.00 537.00 544.00 24.1M
2023-08-16 541.00 543.00 536.00 542.00 29.6M
2023-08-15 543.00 545.00 540.00 542.00 16.3M
2023-08-14 540.00 543.00 537.00 541.00 24.7M
2023-08-11 556.00 558.00 546.00 546.00 24.8M
2023-08-10 552.00 554.00 550.00 551.00 18.9M
2023-08-09 550.00 557.00 550.00 554.00 15.1M
2023-08-08 558.00 558.00 551.00 552.00 21.2M
2023-08-07 558.00 561.00 556.00 558.00 15.6M
2023-08-04 556.00 560.00 552.00 554.00 29.3M
2023-08-02 567.00 569.00 558.00 561.00 34.5M
2023-08-01 565.00 568.00 564.00 567.00 18.9M
2023-07-31 575.00 575.00 560.00 565.00 28.4M
2023-07-28 569.00 573.00 565.00 567.00 19.0M
2023-07-27 570.00 570.00 566.00 569.00 13.0M
2023-07-26 569.00 571.00 563.00 566.00 15.1M
2023-07-25 561.00 569.00 561.00 569.00 22.8M
2023-07-24 557.00 563.00 557.00 558.00 27.7M
2023-07-21 560.00 563.00 557.00 560.00 52.3M
2023-07-20 580.00 584.00 578.00 579.00 15.7M
2023-07-19 584.00 587.00 579.00 581.00 24.9M
2023-07-18 587.00 588.00 580.00 581.00 22.0M
2023-07-17 588.00 591.00 587.00 591.00 14.3M
2023-07-14 589.00 591.00 587.00 591.00 24.4M
2023-07-13 587.00 590.00 585.00 585.00 26.9M
2023-07-12 574.00 578.00 572.00 578.00 16.2M
2023-07-11 574.00 577.00 570.00 577.00 18.6M
2023-07-10 567.00 573.00 565.00 565.00 19.0M
2023-07-07 565.00 572.00 563.00 565.00 19.9M
2023-07-06 573.00 574.00 565.00 565.00 32.1M
2023-07-05 589.00 589.00 579.00 582.00 15.6M
2023-07-04 585.00 585.00 580.00 585.00 17.8M
2023-07-03 578.00 580.00 576.00 579.00 15.1M
2023-06-30 570.00 576.00 568.00 576.00 33.8M
2023-06-29 578.00 580.00 570.00 573.00 18.0M
2023-06-28 579.00 579.00 571.00 574.00 18.7M
2023-06-27 570.00 575.00 569.00 572.00 22.4M
2023-06-26 576.00 578.00 574.00 574.00 29.9M
2023-06-21 582.00 585.00 578.00 581.00 23.7M
2023-06-20 579.00 585.00 579.00 583.00 17.0M
2023-06-19 583.00 585.00 582.00 583.00 14.9M
2023-06-16 590.00 590.00 584.00 589.00 41.6M
2023-06-15 590.00 593.00 587.00 591.00 29.9M
2023-06-14 590.00 591.00 587.00 590.00 26.0M
2023-06-13 593.00 594.00 589.00 593.00 62.7M
2023-06-12 574.00 574.00 571.00 574.00 28.7M
2023-06-09 561.00 566.00 561.00 565.00 19.8M
2023-06-08 562.00 568.00 555.00 559.00 25.3M
2023-06-07 561.00 568.00 560.00 568.00 29.1M
2023-06-06 554.00 562.00 553.00 560.00 21.6M
2023-06-05 560.00 560.00 555.00 555.00 17.5M
2023-06-02 559.00 564.00 557.00 562.00 34.7M
2023-06-01 550.00 554.00 550.00 551.00 25.3M
2023-05-31 560.00 562.00 551.00 558.00 90.7M
2023-05-30 566.00 568.00 563.00 566.00 47.5M
2023-05-29 574.00 574.00 564.00 568.00 58.8M
2023-05-26 568.00 568.00 563.00 566.00 104.9M
2023-05-25 542.00 545.00 537.00 543.00 68.4M
2023-05-24 527.00 528.00 524.00 525.00 22.6M
2023-05-23 530.00 531.00 525.00 530.00 20.1M
2023-05-22 532.00 533.00 529.00 531.00 19.0M
2023-05-19 535.00 535.00 529.00 532.00 34.7M
2023-05-18 533.00 536.00 526.00 530.00 46.1M
2023-05-17 508.00 521.00 506.00 519.00 44.4M
2023-05-16 503.00 508.00 500.00 505.00 24.1M
2023-05-15 497.00 499.50 494.50 495.50 15.5M
2023-05-12 496.00 500.00 495.00 496.00 20.7M
2023-05-11 506.00 506.00 498.50 499.00 13.8M
2023-05-10 508.00 508.00 500.00 503.00 19.4M
2023-05-09 507.00 510.00 505.00 510.00 18.8M
2023-05-08 509.00 509.00 502.00 504.00 11.7M
2023-05-05 500.00 502.00 498.50 500.00 7.9M
2023-05-04 497.00 499.50 496.00 498.00 13.7M
2023-05-03 496.00 498.00 495.00 496.00 12.7M
2023-05-02 500.00 502.00 496.50 501.00 17.1M
2023-04-28 498.50 502.00 498.00 502.00 38.8M
2023-04-27 491.00 495.00 489.00 493.50 34.1M
2023-04-26 498.00 498.50 491.00 491.50 33.2M
2023-04-25 504.00 505.00 498.00 498.00 40.9M
2023-04-24 505.00 510.00 504.00 507.00 17.6M
2023-04-21 520.00 520.00 510.00 511.00 25.4M
2023-04-20 512.00 516.00 510.00 513.00 21.0M
2023-04-19 517.00 518.00 509.00 510.00 23.2M
2023-04-18 518.00 520.00 514.00 515.00 15.7M
2023-04-17 519.00 520.00 514.00 520.00 17.9M
2023-04-14 516.00 520.00 513.00 516.00 21.2M
2023-04-13 515.00 517.00 510.00 510.00 27.5M
2023-04-12 523.00 524.00 517.00 520.00 24.8M
2023-04-11 522.00 527.00 522.00 524.00 23.1M
2023-04-10 533.00 533.00 528.00 529.00 8.2M
2023-04-07 535.00 535.00 529.00 531.00 11.1M
2023-04-06 530.00 531.00 526.00 530.00 26.7M
2023-03-31 538.00 538.00 532.00 533.00 24.3M
2023-03-30 536.00 537.00 531.00 535.00 20.4M
2023-03-29 533.00 533.00 525.00 530.00 17.6M
2023-03-28 525.00 530.00 524.00 525.00 18.3M
2023-03-27 533.00 536.00 531.00 531.00 17.2M
2023-03-24 536.00 539.00 535.00 539.00 23.0M
2023-03-23 528.00 539.00 528.00 538.00 28.6M
2023-03-22 524.00 533.00 524.00 533.00 45.7M
2023-03-21 515.00 517.00 512.00 517.00 18.5M
2023-03-20 517.00 518.00 510.00 512.00 12.8M
2023-03-17 516.00 518.00 513.00 518.00 35.9M
2023-03-16 505.00 510.00 504.00 505.00 23.3M
2023-03-15 515.00 516.00 510.00 511.00 24.1M
2023-03-14 511.00 514.00 510.00 510.00 26.6M
2023-03-13 513.00 518.00 509.00 516.00 22.6M
2023-03-10 515.00 516.00 511.00 513.00 25.6M
2023-03-09 525.00 526.00 522.00 522.00 25.6M
2023-03-08 521.00 523.00 518.00 521.00 27.1M
2023-03-07 521.00 526.00 519.00 524.00 27.7M
2023-03-06 520.00 524.00 517.00 521.00 24.7M
2023-03-03 524.00 525.00 516.00 516.00 24.1M
2023-03-02 519.00 520.00 515.00 519.00 18.0M
2023-03-01 504.00 522.00 504.00 522.00 46.0M
2023-02-24 524.00 525.00 511.00 511.00 48.4M
2023-02-23 512.00 521.00 510.00 518.00 26.8M
2023-02-22 506.00 509.00 505.00 507.00 26.6M
2023-02-21 515.00 517.00 513.00 516.00 15.1M
2023-02-20 514.00 519.00 511.00 517.00 21.2M
2023-02-17 524.00 524.00 516.00 518.00 29.7M
2023-02-16 528.00 531.00 524.00 528.00 33.5M
2023-02-15 526.00 532.00 522.00 525.00 66.1M
2023-02-14 544.00 546.00 543.00 545.00 23.9M
2023-02-13 544.00 544.00 538.00 541.00 23.9M
2023-02-10 544.00 546.00 541.00 545.00 30.4M
2023-02-09 540.00 540.00 536.00 540.00 22.3M
2023-02-08 538.00 540.00 534.00 540.00 37.6M
2023-02-07 524.00 528.00 522.00 523.00 24.4M
2023-02-06 532.00 533.00 526.00 526.00 32.2M
2023-02-03 540.00 542.00 536.00 542.00 34.2M
2023-02-02 538.00 542.00 537.00 540.00 46.5M
2023-02-01 532.00 533.00 522.00 530.00 42.5M
2023-01-31 537.00 538.00 521.00 522.00 79.2M
2023-01-30 542.00 543.00 534.00 543.00 148.4M
2023-01-17 504.00 504.00 499.50 503.00 29.4M
2023-01-16 506.00 508.00 503.00 505.00 38.8M
2023-01-13 507.00 509.00 499.00 500.00 81.8M
2023-01-12 487.50 488.00 484.00 486.50 22.4M
2023-01-11 487.00 488.00 482.00 484.50 21.7M
2023-01-10 486.00 487.00 483.00 486.00 34.8M
2023-01-09 468.00 481.00 467.50 481.00 49.2M
2023-01-06 455.00 459.50 455.00 458.50 21.3M
2023-01-05 459.00 459.50 455.00 458.50 24.0M
2023-01-04 449.50 455.00 448.50 449.50 20.6M
2023-01-03 446.00 453.50 443.00 453.00 15.3M