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
2022-12-30 76.50 76.80 75.60 76.00 1.2M
2022-12-29 76.30 77.10 75.80 75.80 1.1M
2022-12-28 77.00 77.30 76.00 77.30 2.0M
2022-12-27 75.00 77.20 75.00 76.20 1.6M
2022-12-26 77.00 77.10 74.80 74.90 1.1M
2022-12-23 76.50 76.70 75.20 76.30 1.3M
2022-12-22 76.00 78.20 75.80 77.00 4.2M
2022-12-21 74.80 76.20 74.20 75.10 2.0M
2022-12-20 74.50 77.40 74.00 74.20 3.1M
2022-12-19 77.10 78.60 74.40 74.60 4.9M
2022-12-16 72.50 78.20 72.30 76.00 7.3M
2022-12-15 71.80 73.40 71.80 72.70 1.8M
2022-12-14 72.00 72.00 71.10 71.40 1.1M
2022-12-13 72.00 73.10 71.40 72.40 1.5M
2022-12-12 72.30 72.30 70.80 71.50 1.2M
2022-12-09 73.70 73.70 72.20 72.20 1.6M
2022-12-08 72.90 74.00 72.30 72.50 1.5M
2022-12-07 74.40 75.90 73.80 74.00 1.9M
2022-12-06 78.40 79.20 74.50 74.50 2.3M
2022-12-05 79.00 80.20 78.20 78.30 2.4M
2022-12-02 79.00 80.30 77.50 79.50 1.8M
2022-12-01 79.50 80.80 78.70 79.70 1.3M
2022-11-30 76.80 79.40 76.70 78.60 1.5M
2022-11-29 76.60 77.40 74.90 76.80 1.0M
2022-11-28 76.10 77.00 75.50 76.60 1.2M
2022-11-25 75.60 77.00 75.10 76.00 1.2M
2022-11-24 76.00 76.00 73.40 75.60 1.5M
2022-11-23 73.40 75.20 73.00 75.10 1.4M
2022-11-22 72.20 73.20 72.10 72.70 0.7M
2022-11-21 72.20 72.30 71.40 71.90 0.4M
2022-11-18 72.90 73.10 71.50 71.70 0.9M
2022-11-17 72.60 73.10 72.20 72.40 0.6M
2022-11-16 72.20 72.90 71.60 72.30 0.8M
2022-11-15 71.80 72.50 71.00 72.10 0.8M
2022-11-14 72.10 72.70 71.50 71.80 1.3M
2022-11-11 73.30 73.50 71.10 71.60 2.5M
2022-11-10 71.10 72.70 70.70 71.20 2.3M
2022-11-09 72.40 73.30 71.70 72.30 2.5M
2022-11-08 69.10 75.50 68.50 72.20 4.7M
2022-11-07 69.00 70.00 67.00 69.50 7.4M
2022-11-04 63.80 66.70 63.00 66.70 4.3M
2022-11-03 60.50 61.10 59.70 60.70 0.7M
2022-11-02 61.50 64.00 61.20 61.20 0.9M
2022-11-01 60.80 62.00 60.40 60.80 0.6M
2022-10-31 61.60 61.60 60.10 60.70 0.7M
2022-10-28 61.20 62.00 60.80 61.70 0.7M
2022-10-27 59.20 61.90 58.20 61.50 1.3M
2022-10-26 59.10 59.10 57.60 58.60 0.9M
2022-10-25 60.70 61.40 58.70 59.00 2.6M
2022-10-24 61.80 62.60 60.30 60.30 1.5M
2022-10-21 60.70 61.70 59.80 60.30 0.9M
2022-10-20 62.20 62.20 59.00 60.90 2.0M
2022-10-19 62.20 64.10 62.20 63.50 1.3M
2022-10-18 60.80 62.30 60.80 62.00 1.3M
2022-10-17 60.60 61.00 56.30 59.80 1.9M
2022-10-14 60.00 63.20 59.90 62.20 1.7M
2022-10-13 61.60 62.50 58.40 58.50 1.8M
2022-10-12 65.50 65.90 61.40 61.40 1.2M
2022-10-11 64.80 66.70 64.50 65.40 0.8M
2022-10-07 67.70 68.40 66.90 67.10 0.6M
2022-10-06 67.60 68.30 66.20 67.80 0.6M
2022-10-05 69.30 69.30 67.40 67.80 0.8M
2022-10-04 67.40 68.00 65.50 67.50 1.5M
2022-10-03 62.50 66.50 62.50 66.10 1.8M
2022-09-30 60.80 63.40 60.20 63.40 0.9M
2022-09-29 62.50 63.60 61.80 62.30 0.9M
2022-09-28 66.60 66.60 61.30 61.40 1.5M
2022-09-27 64.70 67.00 63.80 66.60 1.9M
2022-09-26 70.00 70.20 63.90 63.90 2.6M
2022-09-23 69.50 72.20 69.50 71.00 0.9M
2022-09-22 71.50 71.50 69.80 69.90 0.9M
2022-09-21 71.40 73.70 70.60 72.20 1.3M
2022-09-20 71.10 72.30 71.00 71.70 0.7M
2022-09-19 73.30 73.30 70.20 70.50 1.1M
2022-09-16 73.50 73.60 72.40 73.20 0.6M
2022-09-15 73.10 75.40 73.10 74.30 1.0M
2022-09-14 69.60 73.30 69.60 72.90 0.8M
2022-09-13 73.50 74.00 72.90 73.20 0.7M
2022-09-12 71.30 74.40 71.10 73.10 1.3M
2022-09-08 72.20 72.20 69.90 71.00 1.1M
2022-09-07 70.10 71.50 69.10 70.50 1.3M
2022-09-06 72.50 74.10 72.30 72.40 0.7M
2022-09-05 75.00 75.50 72.30 72.30 1.3M
2022-09-02 78.20 78.40 74.60 74.60 1.5M
2022-09-01 78.20 78.90 77.60 78.00 0.8M
2022-08-31 77.20 79.40 75.90 78.80 1.5M
2022-08-30 77.40 77.90 76.90 77.90 0.7M
2022-08-29 79.00 79.00 76.70 77.20 1.9M
2022-08-26 82.50 82.80 81.70 81.90 0.5M
2022-08-25 81.70 82.80 81.70 82.00 0.5M
2022-08-24 82.10 82.30 81.10 81.20 0.9M
2022-08-23 83.10 83.90 81.40 81.70 1.7M
2022-08-22 86.00 86.00 83.10 83.80 1.6M
2022-08-19 88.00 88.00 86.40 87.00 0.7M
2022-08-18 86.90 87.90 86.20 87.70 1.0M
2022-08-17 86.00 87.30 86.00 86.70 0.9M
2022-08-16 86.60 87.00 85.40 85.50 0.9M
2022-08-15 88.20 88.30 86.30 86.70 1.4M
2022-08-12 88.30 89.30 87.90 88.80 1.1M
2022-08-11 88.60 89.50 88.00 88.40 1.2M
2022-08-10 87.60 89.20 87.30 87.70 1.0M
2022-08-09 87.10 88.80 86.00 88.60 1.7M
2022-08-08 86.60 88.40 85.30 87.60 1.3M
2022-08-05 85.90 87.20 85.90 87.00 0.9M
2022-08-04 85.00 85.00 83.10 84.80 1.1M
2022-08-03 86.40 87.20 84.50 84.80 0.9M
2022-08-02 86.70 86.70 84.70 86.40 1.8M
2022-08-01 86.40 87.70 85.50 87.60 1.3M
2022-07-29 84.40 86.90 84.40 85.80 1.9M
2022-07-28 85.70 85.80 83.30 83.30 1.0M
2022-07-27 85.20 86.10 84.70 85.00 0.9M
2022-07-26 85.90 86.90 84.30 85.00 0.9M
2022-07-25 87.00 87.30 85.00 86.30 1.1M
2022-07-22 86.50 89.80 86.10 88.00 2.9M
2022-07-21 83.60 85.90 83.60 85.90 1.8M
2022-07-20 84.70 84.70 82.80 83.00 1.4M
2022-07-19 81.20 84.80 81.20 83.10 2.1M
2022-07-18 82.20 82.90 81.30 81.40 1.3M
2022-07-15 82.50 82.60 81.00 82.00 1.1M
2022-07-14 80.90 83.80 80.50 83.00 1.9M
2022-07-13 83.20 84.00 81.20 81.20 2.1M
2022-07-12 83.90 84.00 80.40 80.90 2.3M
2022-07-11 86.10 86.50 84.80 85.90 2.6M
2022-07-08 84.70 87.70 84.50 87.40 3.3M
2022-07-07 81.50 82.80 79.70 82.70 2.3M
2022-07-06 81.70 83.40 81.00 81.20 2.0M
2022-07-05 82.70 84.80 79.50 83.00 3.1M
2022-07-04 81.30 83.00 78.50 80.90 3.2M
2022-07-01 87.00 87.50 80.70 80.80 4.0M
2022-06-30 88.50 88.80 85.50 86.20 3.2M
2022-06-29 93.00 93.60 89.20 89.60 4.6M
2022-06-28 95.50 96.20 91.30 95.40 11.1M
2022-06-27 90.60 96.80 90.20 96.80 9.9M
2022-06-24 85.60 91.30 85.40 88.00 9.2M
2022-06-23 85.20 85.30 82.00 83.00 4.3M
2022-06-22 88.70 88.70 83.40 83.60 6.2M
2022-06-21 89.60 90.40 86.80 89.10 4.4M
2022-06-20 96.10 96.10 86.80 87.00 6.9M
2022-06-17 96.60 97.80 95.60 95.80 4.2M
2022-06-16 105.00 105.50 97.00 97.00 5.3M
2022-06-15 108.50 108.50 103.50 103.50 2.8M
2022-06-14 108.50 109.50 106.00 108.00 5.0M
2022-06-13 113.00 115.00 107.50 108.50 7.0M
2022-06-10 119.50 120.00 116.00 116.50 7.8M
2022-06-09 138.50 138.50 133.00 133.00 6.3M
2022-06-08 141.00 141.50 138.00 138.50 3.9M
2022-06-07 138.00 139.00 136.50 137.50 2.6M
2022-06-06 135.50 138.00 135.00 137.50 4.1M
2022-06-02 131.00 134.50 130.50 134.00 2.9M
2022-06-01 131.50 134.50 131.00 132.50 3.2M
2022-05-31 135.00 135.00 126.50 133.00 6.2M
2022-05-30 132.00 136.00 129.00 132.50 7.5M
2022-05-27 125.50 129.50 125.00 129.00 3.7M
2022-05-26 124.50 126.00 123.50 124.50 2.6M
2022-05-25 125.00 125.50 122.00 123.50 2.3M
2022-05-24 126.00 127.00 122.00 123.50 3.9M
2022-05-23 118.50 126.50 118.50 124.00 5.3M
2022-05-20 116.00 120.00 116.00 117.00 1.6M
2022-05-19 114.50 115.50 112.00 115.50 1.6M
2022-05-18 116.50 118.00 116.00 117.50 1.0M
2022-05-17 117.00 118.00 114.50 115.00 1.6M
2022-05-16 120.50 120.50 116.00 117.50 1.4M
2022-05-13 116.50 120.00 116.00 120.00 1.4M
2022-05-12 118.50 120.00 114.50 114.50 1.7M
2022-05-11 120.50 121.50 118.00 119.00 1.2M
2022-05-10 118.00 121.50 118.00 121.00 1.2M
2022-05-09 124.50 125.00 118.50 120.00 2.4M
2022-05-06 121.00 124.00 120.00 124.00 1.9M
2022-05-05 123.00 124.00 121.00 122.50 2.0M
2022-05-04 119.00 122.50 118.50 120.50 1.8M
2022-05-03 118.50 118.50 116.00 118.00 0.7M
2022-04-29 117.00 120.50 116.50 118.00 1.3M
2022-04-28 115.50 117.00 114.50 116.00 0.8M
2022-04-27 112.50 116.00 111.50 114.50 1.7M
2022-04-25 120.50 120.50 116.00 117.00 1.8M
2022-04-22 122.50 124.00 121.50 122.50 1.0M
2022-04-21 123.00 124.50 122.00 123.50 1.1M
2022-04-20 122.50 126.00 121.00 122.00 2.3M
2022-04-19 121.50 123.50 121.00 121.00 0.9M
2022-04-18 122.00 122.00 119.50 120.00 1.0M
2022-04-15 122.00 124.50 121.00 122.00 1.7M
2022-04-14 124.00 124.50 121.50 122.00 1.0M
2022-04-13 121.00 123.50 120.50 123.50 1.3M
2022-04-12 118.50 120.00 117.00 120.00 1.0M
2022-04-11 121.00 123.00 120.00 120.00 1.5M
2022-04-08 118.50 122.50 118.50 122.00 2.0M
2022-04-07 120.00 120.50 116.00 116.50 1.6M
2022-04-06 122.50 122.50 119.00 120.00 1.4M
2022-04-01 122.00 123.50 121.50 123.00 1.0M
2022-03-31 122.00 123.50 122.00 122.50 0.8M
2022-03-30 123.00 124.00 121.50 122.50 1.6M
2022-03-29 123.00 124.50 122.00 122.00 1.3M
2022-03-28 121.00 124.00 120.00 122.50 1.7M
2022-03-25 128.00 128.50 123.00 123.00 2.1M
2022-03-24 129.00 130.00 127.00 127.50 1.5M
2022-03-23 131.50 131.50 129.00 129.00 1.1M
2022-03-22 131.50 132.50 130.00 130.00 1.5M
2022-03-21 131.00 132.00 129.50 130.50 1.1M
2022-03-18 131.00 131.50 129.00 131.50 2.7M
2022-03-17 131.50 133.50 128.00 133.00 3.7M
2022-03-16 138.50 138.50 126.00 129.00 7.1M
2022-03-15 144.00 144.00 134.00 134.00 7.6M
2022-03-14 140.00 142.50 139.00 139.50 4.2M
2022-03-11 137.00 142.00 137.00 140.00 3.8M
2022-03-10 143.50 145.50 139.00 139.00 10.7M
2022-03-09 149.00 149.50 141.00 141.00 32.9M
2022-03-08 145.00 152.00 140.00 150.00 17.4M
2022-03-07 153.00 155.00 143.50 146.50 14.5M
2022-03-04 152.00 161.00 149.00 153.00 40.3M
2022-03-03 137.50 150.00 137.00 150.00 14.7M
2022-03-02 135.00 137.50 134.00 136.50 2.9M
2022-03-01 135.50 137.50 131.50 137.00 4.6M
2022-02-25 129.50 134.00 129.50 133.00 4.0M
2022-02-24 129.00 132.50 125.50 126.50 2.7M
2022-02-23 131.00 133.50 130.00 131.50 1.9M
2022-02-22 132.00 132.50 127.00 129.00 3.3M
2022-02-21 132.00 137.50 131.50 133.50 7.0M
2022-02-18 126.00 132.00 125.50 129.50 3.0M
2022-02-17 127.50 130.00 126.00 127.00 1.9M
2022-02-16 126.00 129.00 126.00 128.50 2.1M
2022-02-15 126.50 127.00 124.00 124.00 1.5M
2022-02-14 125.50 129.50 124.50 125.50 3.0M
2022-02-11 126.50 130.00 125.50 125.50 3.3M
2022-02-10 128.00 128.50 124.50 125.50 1.7M
2022-02-09 123.00 127.00 122.00 125.50 3.2M
2022-02-08 119.50 127.50 119.00 122.50 5.8M
2022-02-07 114.00 123.00 113.00 121.00 3.8M
2022-01-26 111.00 117.00 111.00 112.00 3.8M
2022-01-25 114.50 115.00 110.00 110.50 1.9M
2022-01-24 114.00 116.00 111.50 115.50 2.0M
2022-01-21 121.50 122.50 116.00 116.00 3.0M
2022-01-20 120.50 123.00 119.50 122.50 1.6M
2022-01-19 122.50 123.50 120.00 120.50 1.9M
2022-01-18 123.00 125.00 123.00 123.50 1.2M
2022-01-17 125.50 125.50 123.00 123.50 1.4M
2022-01-14 125.50 127.50 122.50 126.50 2.0M
2022-01-13 127.00 129.00 125.50 126.00 1.9M
2022-01-12 130.00 130.50 126.00 127.50 3.4M
2022-01-11 132.00 132.00 129.00 129.00 1.8M
2022-01-10 130.00 134.00 130.00 130.50 2.3M
2022-01-07 134.00 134.00 130.00 132.00 1.6M
2022-01-06 131.50 134.50 131.50 133.00 1.2M
2022-01-05 134.50 135.50 132.00 132.50 2.0M
2022-01-04 133.50 135.50 132.50 134.50 1.6M
2022-01-03 137.00 137.00 131.50 134.00 3.0M