台骅投控

2636
🏛️ 中国台湾 →
68.50
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
2021-12-30 137.00 137.50 135.50 136.50 1.6M
2021-12-29 141.00 141.00 137.50 137.50 2.1M
2021-12-28 140.50 144.00 138.50 139.00 5.3M
2021-12-27 136.50 138.00 135.50 137.00 1.0M
2021-12-24 138.00 138.50 135.50 135.50 1.1M
2021-12-23 139.50 139.50 136.00 136.50 1.3M
2021-12-22 140.00 140.50 138.00 138.00 1.4M
2021-12-21 137.50 140.00 134.50 139.50 2.7M
2021-12-20 138.00 139.00 135.50 136.00 1.7M
2021-12-17 136.00 140.00 135.50 137.00 3.1M
2021-12-16 137.00 137.50 134.50 135.00 2.1M
2021-12-15 134.00 136.50 133.00 135.00 2.2M
2021-12-14 140.00 142.00 132.50 133.00 3.6M
2021-12-13 142.00 142.50 139.00 139.00 2.5M
2021-12-10 140.50 143.50 139.00 140.00 3.8M
2021-12-09 145.00 146.00 139.00 142.50 9.6M
2021-12-08 150.50 153.50 145.00 147.00 10.5M
2021-12-07 145.50 151.00 143.50 148.00 9.5M
2021-12-06 143.50 148.50 143.50 145.00 6.7M
2021-12-03 145.00 147.50 141.00 142.00 8.6M
2021-12-02 137.50 149.00 137.50 144.00 16.0M
2021-12-01 137.00 141.00 136.00 138.00 5.6M
2021-11-30 135.00 141.50 133.50 138.50 10.8M
2021-11-29 129.00 133.50 129.00 131.50 3.1M
2021-11-26 137.50 138.00 129.50 130.00 4.7M
2021-11-25 137.50 139.50 136.50 136.50 4.0M
2021-11-24 135.00 138.00 134.00 136.50 3.2M
2021-11-23 133.50 136.50 133.50 134.50 3.2M
2021-11-22 132.50 135.50 131.50 133.50 3.6M
2021-11-19 135.50 137.00 131.50 131.50 4.2M
2021-11-18 133.00 137.50 133.00 134.50 4.4M
2021-11-17 136.00 137.00 132.50 134.00 4.4M
2021-11-16 132.50 138.00 132.50 137.00 6.3M
2021-11-15 139.00 140.00 133.00 133.50 8.1M
2021-11-12 134.50 142.00 133.00 136.00 12.0M
2021-11-11 137.00 142.00 130.50 132.00 9.8M
2021-11-10 139.50 142.50 136.50 136.50 6.0M
2021-11-09 138.00 143.50 136.00 139.50 8.9M
2021-11-08 137.50 141.00 133.00 139.00 14.0M
2021-11-05 134.00 139.00 131.00 134.00 17.2M
2021-11-04 148.00 149.50 136.50 139.00 25.5M
2021-11-03 136.00 145.00 136.00 145.00 25.5M
2021-11-02 131.50 134.00 129.50 132.00 5.3M
2021-11-01 132.50 134.00 128.50 130.50 5.0M
2021-10-29 126.50 132.50 126.00 129.00 5.8M
2021-10-28 127.50 130.50 125.00 125.00 4.6M
2021-10-27 125.50 127.00 123.50 126.00 2.8M
2021-10-26 127.00 128.50 124.00 126.50 4.7M
2021-10-25 120.00 129.00 119.50 127.00 8.2M
2021-10-22 126.50 127.00 120.00 122.00 7.0M
2021-10-21 126.00 132.00 126.00 126.50 7.3M
2021-10-20 127.00 131.00 125.00 125.00 5.3M
2021-10-19 125.00 129.00 124.50 127.00 6.7M
2021-10-18 130.50 130.50 121.00 126.00 15.0M
2021-10-15 139.50 139.50 130.50 133.00 23.5M
2021-10-14 129.00 138.00 125.50 138.00 17.1M
2021-10-13 136.00 138.00 125.50 125.50 12.7M
2021-10-12 132.00 135.00 124.50 133.00 11.8M
2021-10-08 135.50 136.00 130.50 132.00 4.6M
2021-10-07 133.00 139.50 132.50 134.00 13.6M
2021-10-06 132.50 133.00 126.00 129.50 8.5M
2021-10-05 124.00 138.00 122.00 132.50 18.7M
2021-10-04 142.00 142.00 126.00 126.00 13.6M
2021-10-01 141.50 142.50 131.00 140.00 14.1M
2021-09-30 141.50 146.50 139.50 144.00 5.2M
2021-09-29 143.50 146.00 139.00 139.00 7.7M
2021-09-28 146.00 148.00 141.50 143.50 7.3M
2021-09-27 155.50 158.50 149.00 149.00 6.9M
2021-09-24 152.00 157.00 151.50 156.00 5.9M
2021-09-23 149.00 153.00 148.00 151.50 5.7M
2021-09-22 153.00 153.00 146.50 147.00 5.7M
2021-09-17 153.00 155.50 151.50 155.50 10.1M
2021-09-16 152.00 153.00 149.50 153.00 3.2M
2021-09-15 146.00 153.00 146.00 152.00 7.0M
2021-09-14 152.00 154.00 148.00 150.00 7.6M
2021-09-13 157.00 159.00 151.50 151.50 7.9M
2021-09-10 154.50 159.50 150.50 158.00 9.1M
2021-09-09 157.00 158.50 153.00 156.00 7.6M
2021-09-08 153.50 155.00 149.00 154.00 9.9M
2021-09-07 156.50 164.00 153.50 154.00 23.7M
2021-09-06 156.00 160.50 150.00 151.50 10.6M
2021-09-03 175.00 175.50 157.00 157.50 14.5M
2021-09-02 175.00 179.00 173.00 177.00 4.6M
2021-09-01 182.00 183.00 175.00 175.00 4.7M
2021-08-31 185.50 186.00 179.00 179.50 4.3M
2021-08-30 181.50 184.50 179.50 182.50 5.1M
2021-08-27 181.50 185.50 177.50 178.00 6.3M
2021-08-26 190.00 192.50 181.50 182.00 13.0M
2021-08-25 178.88 184.78 176.42 181.83 8.2M
2021-08-24 185.76 187.72 176.91 176.91 11.9M
2021-08-23 179.86 190.18 177.90 180.84 19.7M
2021-08-20 172.98 177.90 171.02 173.96 15.0M
2021-08-19 183.79 187.72 170.03 171.02 26.2M
2021-08-18 172.00 188.22 169.05 188.22 30.4M
2021-08-17 179.37 181.83 170.03 171.51 17.1M
2021-08-16 173.96 183.79 169.05 179.37 20.8M
2021-08-13 180.84 182.81 172.00 172.00 14.4M
2021-08-12 174.95 180.84 172.00 180.84 14.2M
2021-08-11 181.83 184.28 167.58 174.46 21.5M
2021-08-10 190.67 192.64 177.90 183.79 37.0M
2021-08-09 180.84 190.67 178.88 179.86 27.3M
2021-08-06 175.93 190.67 175.44 176.91 29.0M
2021-08-05 181.34 181.83 170.03 177.40 13.3M
2021-08-04 179.37 184.78 178.88 181.34 10.3M
2021-08-03 184.78 187.72 175.93 179.37 27.1M
2021-08-02 181.83 194.11 173.47 186.74 36.0M
2021-07-30 200.99 202.96 178.39 179.86 38.1M
2021-07-29 185.76 198.04 181.83 198.04 32.8M
2021-07-28 188.71 194.11 176.42 180.35 29.6M
2021-07-27 200.01 202.96 185.76 186.74 28.6M
2021-07-26 206.40 213.28 199.03 202.96 27.8M
2021-07-23 221.63 229.00 206.40 206.40 50.1M
2021-07-22 208.36 224.09 187.23 220.65 56.5M
2021-07-21 231.46 234.90 202.96 204.43 31.6M
2021-07-20 227.04 229.00 214.26 225.07 35.4M
2021-07-19 246.20 247.68 228.02 230.97 44.5M
2021-07-16 246.70 274.22 238.34 239.82 73.2M
2021-07-15 240.80 253.08 232.94 253.08 39.2M
2021-07-14 246.70 251.61 223.11 230.48 43.6M
2021-07-13 285.03 286.50 247.68 247.68 36.8M
2021-07-12 290.43 297.80 272.74 274.71 39.0M
2021-07-09 282.08 299.77 271.76 275.20 43.7M
2021-07-08 292.40 311.56 271.27 290.43 64.6M
2021-07-07 289.94 299.77 252.10 285.03 53.7M
2021-07-06 297.80 308.12 278.15 278.15 41.4M
2021-07-05 309.60 315.50 279.62 288.96 56.1M
2021-07-02 289.94 307.14 281.10 301.74 66.6M
2021-07-01 271.27 281.59 256.52 281.59 63.5M
2021-06-30 239.32 256.03 237.85 256.03 40.8M
2021-06-29 248.66 257.02 229.00 232.94 63.4M
2021-06-28 227.53 239.82 224.09 239.82 34.0M
2021-06-25 211.31 218.19 203.45 218.19 51.3M
2021-06-24 188.71 198.54 182.32 198.54 23.2M
2021-06-23 190.18 200.99 174.46 180.84 39.0M
2021-06-22 210.82 218.68 193.62 193.62 65.6M
2021-06-21 186.25 203.45 185.76 201.98 33.7M
2021-06-18 172.00 186.25 171.02 186.25 39.3M
2021-06-17 156.77 169.54 151.85 169.54 10.8M
2021-06-16 147.43 157.75 147.43 154.31 11.8M
2021-06-15 132.69 143.50 132.69 143.50 8.7M
2021-06-11 127.28 136.13 125.81 130.72 12.6M
2021-06-10 125.31 125.31 113.52 123.84 5.5M
2021-06-09 130.72 130.72 122.37 122.86 5.8M
2021-06-08 120.40 127.28 120.40 126.30 6.2M
2021-06-07 127.77 127.77 117.94 120.40 10.8M
2021-06-04 129.74 137.11 129.74 130.72 9.8M
2021-06-03 122.86 133.67 122.86 129.74 16.0M
2021-06-02 121.87 121.87 119.91 121.87 15.8M
2021-06-01 101.23 111.06 95.83 111.06 37.4M
2021-05-31 101.23 101.23 97.60 101.23 26.8M
2021-05-28 92.09 92.09 92.09 92.09 4.5M
2021-05-27 83.74 83.74 82.56 83.74 8.7M
2021-05-26 72.24 76.17 70.08 76.17 19.0M
2021-05-25 72.73 73.03 66.83 69.29 7.8M
2021-05-24 70.67 74.70 69.00 70.77 13.5M
2021-05-21 68.90 71.65 68.51 70.27 11.4M
2021-05-20 67.82 71.75 66.74 67.23 10.3M
2021-05-19 65.85 70.57 65.16 69.88 9.6M
2021-05-18 61.13 64.57 60.45 64.57 3.9M
2021-05-17 58.97 62.90 58.19 58.77 7.0M
2021-05-14 66.83 69.68 62.02 64.57 5.4M
2021-05-13 62.61 68.31 62.02 67.03 6.6M
2021-05-12 74.30 75.19 68.90 68.90 6.1M
2021-05-11 79.41 83.15 73.22 76.47 14.9M
2021-05-10 75.39 80.69 74.99 80.69 10.5M
2021-05-07 73.91 74.01 70.96 73.42 5.5M
2021-05-06 72.73 74.70 69.09 71.65 6.8M
2021-05-05 69.78 74.30 67.03 71.85 9.7M
2021-05-04 80.10 81.68 70.77 70.77 18.8M
2021-05-03 77.45 78.53 73.71 78.53 13.2M
2021-04-29 68.51 72.04 67.03 71.45 8.5M
2021-04-28 68.21 69.59 67.13 67.72 4.8M
2021-04-27 68.01 70.77 66.64 68.11 7.9M
2021-04-26 63.39 68.11 63.39 68.11 7.1M
2021-04-23 63.89 65.36 59.66 61.92 6.9M
2021-04-22 68.01 72.24 63.79 63.79 20.0M
2021-04-21 61.04 67.13 60.54 67.13 7.7M
2021-04-20 60.35 62.41 57.50 61.04 5.8M
2021-04-19 58.87 61.92 57.40 60.74 8.7M
2021-04-16 54.55 58.48 54.45 57.69 5.4M
2021-04-15 54.16 54.55 53.57 54.25 1.0M
2021-04-14 55.04 55.83 52.58 54.16 2.8M
2021-04-13 55.24 56.91 54.35 54.55 5.1M
2021-04-12 52.78 54.94 52.58 54.25 3.9M
2021-04-09 54.16 54.16 52.19 52.68 3.2M
2021-04-08 54.45 54.75 53.96 54.35 1.5M
2021-04-07 54.06 54.84 53.66 54.16 2.0M
2021-04-06 54.35 54.35 52.68 53.86 2.5M
2021-04-01 55.04 55.04 53.17 53.86 2.2M
2021-03-31 54.06 54.65 53.57 54.25 2.1M
2021-03-30 53.47 54.06 52.68 53.76 2.6M
2021-03-29 52.88 53.57 52.29 52.58 1.9M
2021-03-26 51.11 52.58 51.11 52.09 1.8M
2021-03-25 52.09 52.19 50.62 50.81 2.4M
2021-03-24 52.09 52.58 51.60 51.99 1.5M
2021-03-23 53.86 54.45 51.11 52.19 4.1M
2021-03-22 54.35 55.63 53.07 53.66 6.2M
2021-03-19 51.50 53.07 50.91 52.09 3.9M
2021-03-18 50.13 51.89 50.03 51.60 4.7M
2021-03-17 48.41 50.42 48.41 49.54 5.3M
2021-03-16 49.09 49.14 48.21 48.41 3.2M
2021-03-15 48.16 49.83 48.16 49.09 7.0M
2021-03-12 47.18 47.91 46.64 47.72 4.4M
2021-03-11 47.13 47.77 46.74 46.98 4.4M
2021-03-10 47.28 48.65 45.80 47.08 12.5M
2021-03-09 43.84 46.93 43.64 46.88 5.5M
2021-03-08 43.20 44.13 43.20 43.84 2.2M
2021-03-05 42.95 43.59 42.61 43.10 1.4M
2021-03-04 43.84 44.03 42.51 43.05 2.9M
2021-03-03 44.13 44.67 42.71 43.44 3.7M
2021-03-02 46.19 48.95 43.84 44.08 14.3M
2021-02-26 40.99 45.16 40.89 44.57 9.7M
2021-02-25 40.40 41.62 40.40 41.13 2.3M
2021-02-24 41.43 41.43 40.20 40.25 1.8M
2021-02-23 41.72 41.87 40.89 41.03 1.9M
2021-02-22 40.79 42.02 40.54 41.43 4.9M
2021-02-19 40.05 40.05 39.17 39.27 0.9M
2021-02-18 39.31 40.15 39.07 39.36 1.6M
2021-02-17 38.58 39.46 38.23 39.31 1.5M
2021-02-05 37.79 38.14 37.59 37.74 0.4M
2021-02-04 37.45 37.99 37.45 37.74 0.4M
2021-02-03 38.09 38.48 37.69 37.69 0.5M
2021-02-02 37.05 38.68 36.66 38.09 1.5M
2021-02-01 37.40 37.40 36.17 36.76 1.0M
2021-01-29 38.43 38.48 37.35 37.40 1.1M
2021-01-28 38.09 38.53 37.84 38.33 0.7M
2021-01-27 39.41 39.61 37.74 38.48 1.1M
2021-01-26 39.02 39.56 38.92 39.17 1.9M
2021-01-25 38.63 39.02 38.14 38.77 1.0M
2021-01-22 37.64 38.68 37.35 38.53 1.2M
2021-01-21 38.04 38.77 37.25 37.50 1.6M
2021-01-20 38.33 38.97 37.00 37.30 2.1M
2021-01-19 37.84 38.53 37.20 38.18 1.6M
2021-01-18 37.35 38.23 36.51 37.74 0.9M
2021-01-15 39.07 39.17 36.96 37.35 2.4M
2021-01-14 39.36 39.66 38.92 39.31 0.9M
2021-01-13 38.43 39.41 38.14 39.36 1.2M
2021-01-12 39.46 39.81 38.28 38.53 1.6M
2021-01-11 38.77 39.90 38.77 39.41 1.4M
2021-01-08 38.92 39.22 38.14 38.48 0.8M
2021-01-07 38.97 39.31 37.99 38.43 1.8M
2021-01-06 40.44 40.44 38.87 38.92 2.8M
2021-01-05 41.08 41.08 40.00 40.15 1.5M
2021-01-04 40.89 41.43 40.30 40.74 1.9M