TSEC Taiwan 50 (TSE50)

TSE50
🏛️ 中国台湾 →
22,551.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 22,912.63 22,912.63 22,759.46 22,771.30 0.0K
09:05 22,771.93 22,823.47 22,680.09 22,680.09 0.0K
09:10 22,732.30 22,732.30 22,635.51 22,645.96 0.0K
09:15 22,647.29 22,705.15 22,567.67 22,576.59 0.0K
09:20 22,576.12 22,627.43 22,555.98 22,575.51 0.0K
09:25 22,573.46 22,623.15 22,542.12 22,543.72 0.0K
09:30 22,543.48 22,544.60 22,482.99 22,484.18 0.0K
09:35 22,535.80 22,618.02 22,535.80 22,567.92 0.0K
09:40 22,567.14 22,629.46 22,552.03 22,552.03 0.0K
09:45 22,554.03 22,609.27 22,544.69 22,548.00 0.0K
09:50 22,599.67 22,599.67 22,491.65 22,553.27 0.0K
09:55 22,556.32 22,556.32 22,464.92 22,517.28 0.0K
10:00 22,465.99 22,523.75 22,462.90 22,523.17 0.0K
10:05 22,470.32 22,521.23 22,453.10 22,454.32 0.0K
10:10 22,457.51 22,510.14 22,448.18 22,467.90 0.0K
10:15 22,467.49 22,538.20 22,465.40 22,474.67 0.0K
10:20 22,527.16 22,532.60 22,473.16 22,476.87 0.0K
10:25 22,476.67 22,609.30 22,476.67 22,603.07 0.0K
10:30 22,606.61 22,614.64 22,552.16 22,559.28 0.0K
10:35 22,611.92 22,633.96 22,562.09 22,620.33 0.0K
10:40 22,619.55 22,620.50 22,555.68 22,567.19 0.0K
10:45 22,619.87 22,624.06 22,560.22 22,560.22 0.0K
10:50 22,559.85 22,615.58 22,553.52 22,561.33 0.0K
10:55 22,560.83 22,613.34 22,544.27 22,550.64 0.0K
11:00 22,604.68 22,612.43 22,550.19 22,608.41 0.0K
11:05 22,606.86 22,611.45 22,551.31 22,551.79 0.0K
11:10 22,549.99 22,608.26 22,545.00 22,551.18 0.0K
11:15 22,551.16 22,609.58 22,547.79 22,554.73 0.0K
11:20 22,605.75 22,607.47 22,542.11 22,544.67 0.0K
11:25 22,599.00 22,600.11 22,538.04 22,593.72 0.0K
11:30 22,595.04 22,595.72 22,536.00 22,542.40 0.0K
11:35 22,595.88 22,597.62 22,537.99 22,539.88 0.0K
11:40 22,592.91 22,599.81 22,537.11 22,542.97 0.0K
11:45 22,544.51 22,602.07 22,540.40 22,543.47 0.0K
11:50 22,596.14 22,596.14 22,491.36 22,495.62 0.0K
11:55 22,550.91 22,550.91 22,484.54 22,490.05 0.0K
12:00 22,489.44 22,544.65 22,483.95 22,540.32 0.0K
12:05 22,539.17 22,539.79 22,480.08 22,487.31 0.0K
12:10 22,485.60 22,548.49 22,484.66 22,497.00 0.0K
12:15 22,547.22 22,554.33 22,491.51 22,497.41 0.0K
12:20 22,550.12 22,554.77 22,497.60 22,551.02 0.0K
12:25 22,497.81 22,552.62 22,492.97 22,546.15 0.0K
12:30 22,544.09 22,556.59 22,489.29 22,543.92 0.0K
12:35 22,546.52 22,547.91 22,490.10 22,545.65 0.0K
12:40 22,545.13 22,552.66 22,490.78 22,549.80 0.0K
12:45 22,547.76 22,551.72 22,490.18 22,490.34 0.0K
12:50 22,543.62 22,550.22 22,486.83 22,540.68 0.0K
12:55 22,542.48 22,550.95 22,482.88 22,488.34 0.0K
13:00 22,497.63 22,498.64 22,481.02 22,484.61 0.0K
13:05 22,498.03 22,612.57 22,485.05 22,603.60 0.0K
13:10 22,612.23 22,621.60 22,546.48 22,561.18 0.0K
13:15 22,569.47 22,570.60 22,553.83 22,563.53 0.0K
13:20 22,622.40 22,625.67 22,556.71 22,616.93 0.0K
13:25 22,569.75 22,575.54 22,569.75 22,575.54 0.0K
13:30 22,575.54 22,575.54 22,551.83 22,551.83 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22,912.63 22,912.63 22,448.18 22,551.83 0.0M
2025-09-25 23,124.64 23,124.64 22,901.11 22,912.63 0.0M
2025-09-24 23,167.67 23,341.07 22,941.63 23,124.64 0.0M
2025-09-23 22,684.61 23,207.20 22,684.61 23,167.67 0.0M
2025-09-22 22,345.80 22,689.80 22,345.80 22,684.61 0.0M
2025-09-19 22,587.36 22,656.54 22,344.24 22,345.80 0.0M
2025-09-18 22,268.25 22,587.98 22,244.77 22,587.36 0.0M
2025-09-17 22,484.80 22,484.80 22,253.30 22,268.25 0.0M
2025-09-16 22,191.93 22,536.84 22,191.93 22,484.80 0.0M
2025-09-15 22,283.02 22,306.04 22,120.76 22,191.93 0.0M
2025-09-12 21,999.24 22,283.02 21,999.24 22,283.02 0.0M
2025-09-11 21,828.17 22,245.01 21,828.17 21,999.24 0.0M
2025-09-10 21,442.69 21,903.90 21,442.69 21,828.17 0.0M
2025-09-09 21,082.41 21,449.85 21,082.41 21,442.69 0.0M
2025-09-08 21,068.43 21,298.58 21,068.43 21,082.41 0.0M
2025-09-05 20,744.41 21,068.80 20,744.41 21,068.43 0.0M
2025-09-04 20,704.65 20,951.86 20,704.65 20,744.41 0.0M
2025-09-03 20,670.34 20,707.51 20,518.48 20,704.65 0.0M
2025-09-02 20,693.30 20,878.67 20,581.62 20,670.34 0.0M
2025-09-01 20,736.24 20,827.51 20,495.16 20,693.30 0.0M
2025-08-29 20,781.78 21,107.31 20,736.24 20,736.24 0.0M
2025-08-28 21,155.90 21,155.90 20,781.78 20,781.78 0.0M
2025-08-27 20,958.75 21,170.40 20,958.75 21,155.90 0.0M
2025-08-26 20,932.10 21,053.17 20,754.09 20,958.75 0.0M
2025-08-25 20,932.10 20,932.10 20,932.10 20,932.10 0.0M
2025-08-22 20,643.99 20,734.49 20,425.36 20,425.36 0.0M
2025-08-21 20,382.79 20,705.42 20,382.79 20,643.99 0.0M
2025-08-20 21,114.87 21,114.87 20,379.60 20,382.79 0.0M
2025-08-19 21,190.87 21,241.27 21,068.39 21,114.87 0.0M
2025-08-18 21,108.77 21,239.38 21,002.38 21,190.87 0.0M
2025-08-15 21,020.44 21,175.61 20,958.90 21,108.77 0.0M
2025-08-14 21,258.57 21,258.57 20,998.17 21,020.44 0.0M
2025-08-13 20,997.52 21,265.78 20,997.52 21,258.57 0.0M
2025-08-12 20,989.08 21,119.23 20,875.99 20,997.52 0.0M
2025-08-11 20,882.36 21,143.81 20,744.58 20,989.08 0.0M
2025-08-08 20,903.90 21,005.51 20,818.99 20,882.36 0.0M
2025-08-07 20,237.32 20,943.06 20,237.32 20,903.90 0.0M
2025-08-06 20,517.18 20,517.18 20,225.62 20,237.32 0.0M
2025-08-05 20,239.42 20,525.97 20,239.42 20,517.18 0.0M
2025-08-04 20,302.44 20,302.44 20,063.38 20,239.42 0.0M
2025-08-01 20,487.59 20,487.59 20,158.09 20,302.44 0.0M
2025-07-31 20,360.48 20,574.20 20,360.48 20,487.59 0.0M
2025-07-30 20,103.33 20,384.91 20,103.33 20,360.48 0.0M
2025-07-29 20,302.62 20,302.62 19,987.53 20,103.33 0.0M
2025-07-28 20,283.43 20,492.33 20,275.07 20,302.62 0.0M
2025-07-25 20,293.00 20,416.01 20,213.68 20,283.43 0.0M
2025-07-24 20,253.82 20,390.54 20,244.32 20,293.00 0.0M
2025-07-23 20,005.24 20,253.91 20,005.24 20,253.82 0.0M
2025-07-22 20,292.39 20,450.14 20,001.90 20,005.24 0.0M
2025-07-21 20,364.91 20,364.91 20,162.68 20,292.39 0.0M
2025-07-18 20,041.69 20,425.05 20,041.69 20,364.91 0.0M
2025-07-17 20,032.69 20,121.58 19,853.00 20,041.69 0.0M
2025-07-16 19,786.63 20,064.93 19,786.63 20,032.69 0.0M
2025-07-15 19,563.89 19,840.98 19,517.09 19,786.63 0.0M
2025-07-14 19,681.71 19,681.71 19,446.45 19,563.89 0.0M
2025-07-11 19,661.79 19,695.61 19,538.81 19,681.71 0.0M
2025-07-10 19,450.62 19,661.79 19,450.62 19,661.79 0.0M
2025-07-09 19,273.86 19,450.68 19,101.87 19,450.62 0.0M
2025-07-08 19,297.65 19,297.65 19,091.49 19,273.86 0.0M
2025-07-07 19,379.21 19,384.23 19,158.75 19,297.65 0.0M
2025-07-04 19,477.00 19,621.09 19,320.18 19,379.21 0.0M
2025-07-03 19,385.54 19,638.72 19,385.54 19,477.00 0.0M
2025-07-02 19,383.69 19,387.50 19,179.34 19,385.54 0.0M
2025-07-01 19,049.32 19,543.62 19,049.32 19,383.69 0.0M
2025-06-30 19,368.14 19,368.14 19,049.14 19,049.32 0.0M
2025-06-27 19,293.32 19,375.98 19,126.79 19,368.14 0.0M
2025-06-26 19,257.60 19,373.99 19,165.76 19,293.32 0.0M
2025-06-25 18,986.76 19,262.65 18,986.76 19,257.60 0.0M
2025-06-24 18,551.59 18,991.47 18,551.59 18,986.76 0.0M
2025-06-23 18,927.11 18,927.11 18,426.21 18,551.59 0.0M
2025-06-20 18,761.63 18,940.38 18,601.05 18,927.11 0.0M
2025-06-19 19,063.65 19,063.65 18,714.21 18,761.63 0.0M
2025-06-18 18,921.53 19,066.17 18,768.21 19,063.65 0.0M
2025-06-17 18,719.03 19,024.98 18,719.03 18,921.53 0.0M
2025-06-16 18,768.74 18,780.15 18,608.14 18,719.03 0.0M
2025-06-13 18,956.60 18,956.60 18,662.84 18,768.74 0.0M
2025-06-12 19,181.23 19,181.23 18,924.27 18,956.60 0.0M
2025-06-11 18,933.33 19,181.23 18,933.33 19,181.23 0.0M
2025-06-10 18,427.33 18,997.04 18,427.33 18,933.33 0.0M
2025-06-09 18,273.34 18,493.00 18,273.34 18,427.33 0.0M
2025-06-06 18,300.15 18,306.62 18,217.13 18,273.34 0.0M
2025-06-05 18,243.35 18,344.22 18,228.73 18,300.15 0.0M
2025-06-04 17,734.09 18,243.35 17,734.09 18,243.35 0.0M
2025-06-03 17,618.81 17,920.43 17,618.81 17,734.09 0.0M
2025-06-02 17,900.64 17,900.64 17,573.18 17,618.81 0.0M
2025-05-29 17,929.97 18,170.52 17,899.96 17,900.64 0.0M
2025-05-28 17,890.36 18,171.46 17,890.36 17,929.97 0.0M
2025-05-27 18,068.16 18,068.16 17,858.34 17,890.36 0.0M
2025-05-26 18,205.73 18,221.69 18,062.06 18,068.16 0.0M
2025-05-23 18,213.90 18,352.18 18,096.29 18,205.73 0.0M
2025-05-22 18,333.23 18,333.23 18,145.44 18,213.90 0.0M
2025-05-21 18,093.89 18,438.19 18,093.89 18,333.23 0.0M
2025-05-20 18,116.72 18,320.00 18,090.96 18,093.89 0.0M
2025-05-19 18,402.36 18,402.36 18,076.52 18,116.72 0.0M
2025-05-16 18,316.01 18,402.44 18,261.53 18,402.36 0.0M
2025-05-15 18,374.11 18,392.00 18,265.68 18,316.01 0.0M
2025-05-14 17,922.91 18,374.11 17,922.91 18,374.11 0.0M
2025-05-13 17,707.61 18,192.28 17,707.61 17,922.91 0.0M
2025-05-12 17,538.54 17,764.91 17,538.54 17,707.61 0.0M
2025-05-09 17,128.30 17,538.54 17,128.30 17,538.54 0.0M
2025-05-08 17,208.33 17,382.40 17,128.30 17,128.30 0.0M
2025-05-07 17,145.31 17,326.17 17,038.97 17,208.33 0.0M
2025-05-06 17,247.13 17,264.49 17,020.01 17,145.31 0.0M
2025-05-05 17,465.10 17,540.12 17,058.03 17,247.13 0.0M
2025-05-02 16,930.37 17,465.10 16,930.37 17,465.10 0.0M
2025-04-30 16,870.08 16,977.41 16,825.63 16,930.37 0.0M
2025-04-29 16,751.65 16,876.54 16,691.80 16,870.08 0.0M
2025-04-28 16,611.76 16,792.05 16,611.76 16,751.65 0.0M
2025-04-25 16,216.90 16,745.03 16,216.90 16,611.76 0.0M
2025-04-24 16,409.57 16,549.11 16,160.83 16,216.90 0.0M
2025-04-23 15,570.57 16,409.57 15,570.57 16,409.57 0.0M
2025-04-22 15,895.16 15,895.16 15,570.57 15,570.57 0.0M
2025-04-21 16,112.36 16,112.36 15,841.83 15,895.16 0.0M
2025-04-18 16,048.34 16,209.37 16,048.34 16,112.36 0.0M
2025-04-17 16,204.66 16,204.66 15,943.35 16,048.34 0.0M
2025-04-16 16,541.76 16,541.76 16,154.56 16,204.66 0.0M
2025-04-15 16,338.76 16,592.98 16,338.76 16,541.76 0.0M
2025-04-14 16,500.98 16,843.24 16,336.86 16,338.76 0.0M
2025-04-11 15,981.58 16,500.98 15,537.62 16,500.98 0.0M
2025-04-10 14,605.51 16,005.56 14,605.51 15,981.58 0.0M
2025-04-09 15,374.73 15,439.98 14,510.99 14,605.51 0.0M
2025-04-08 15,941.79 15,941.79 15,134.75 15,374.73 0.0M
2025-04-07 17,671.50 17,671.50 15,930.54 15,941.79 0.0M
2025-04-02 17,689.58 17,783.91 17,621.51 17,671.50 0.0M
2025-04-01 17,137.63 17,720.32 17,137.63 17,689.58 0.0M
2025-03-31 17,877.51 17,877.51 17,137.62 17,137.62 0.0M
2025-03-28 18,088.85 18,088.85 17,811.83 17,877.51 0.0M
2025-03-27 18,402.24 18,402.24 18,070.34 18,088.85 0.0M
2025-03-26 18,473.44 18,570.86 18,396.54 18,402.24 0.0M
2025-03-25 18,242.55 18,587.02 18,242.55 18,473.44 0.0M
2025-03-24 18,292.82 18,472.76 18,242.55 18,242.55 0.0M
2025-03-21 18,458.44 18,462.81 18,283.24 18,292.82 0.0M
2025-03-20 18,033.94 18,466.14 18,033.94 18,458.44 0.0M
2025-03-19 18,334.62 18,334.62 18,016.10 18,033.94 0.0M
2025-03-18 18,224.19 18,406.66 18,224.19 18,334.62 0.0M
2025-03-17 18,059.80 18,416.91 18,059.80 18,224.19 0.0M
2025-03-14 18,113.13 18,206.97 18,004.11 18,059.80 0.0M
2025-03-13 18,419.89 18,686.92 18,113.13 18,113.13 0.0M
2025-03-12 18,191.57 18,518.37 18,191.57 18,419.89 0.0M
2025-03-11 18,560.80 18,560.80 17,977.72 18,191.57 0.0M
2025-03-10 18,678.68 18,713.92 18,488.20 18,560.80 0.0M
2025-03-07 18,770.43 18,798.93 18,624.93 18,678.68 0.0M
2025-03-06 18,934.78 19,023.61 18,770.43 18,770.43 0.0M
2025-03-05 18,664.29 19,047.33 18,664.29 18,934.78 0.0M
2025-03-04 18,890.73 18,890.73 18,524.42 18,664.29 0.0M
2025-03-03 19,180.79 19,180.79 18,685.57 18,890.73 0.0M
2025-02-27 19,530.91 19,589.52 19,180.75 19,180.79 0.0M
2025-02-26 19,403.45 19,552.37 19,250.69 19,530.91 0.0M
2025-02-25 19,684.08 19,684.08 19,315.54 19,403.45 0.0M
2025-02-24 19,901.26 19,901.26 19,608.83 19,684.08 0.0M
2025-02-21 19,671.73 19,904.14 19,671.73 19,901.26 0.0M
2025-02-20 19,822.64 19,822.64 19,578.05 19,671.73 0.0M
2025-02-19 19,947.07 19,947.07 19,758.10 19,822.64 0.0M
2025-02-18 19,787.51 19,947.07 19,705.87 19,947.07 0.0M
2025-02-17 19,420.20 19,790.72 19,420.20 19,787.51 0.0M
2025-02-14 19,764.26 19,764.26 19,414.16 19,420.20 0.0M
2025-02-13 19,763.46 19,771.19 19,570.47 19,764.26 0.0M
2025-02-12 19,877.89 19,993.67 19,759.73 19,763.46 0.0M
2025-02-11 19,750.73 19,970.37 19,750.73 19,877.89 0.0M
2025-02-10 20,013.86 20,013.86 19,637.52 19,750.73 0.0M
2025-02-07 19,862.87 20,013.86 19,757.32 20,013.86 0.0M
2025-02-06 19,757.69 19,926.72 19,742.10 19,862.87 0.0M
2025-02-05 19,454.02 19,868.09 19,454.02 19,757.69 0.0M
2025-02-04 19,239.44 19,553.97 19,239.44 19,454.02 0.0M
2025-02-03 20,111.66 20,111.66 19,036.27 19,239.44 0.0M
2025-01-22 19,910.88 20,284.27 19,910.88 20,111.66 0.0M
2025-01-21 19,877.40 19,994.92 19,761.53 19,910.88 0.0M
2025-01-20 19,808.18 20,026.77 19,808.18 19,877.40 0.0M
2025-01-17 19,662.82 19,875.20 19,511.87 19,808.18 0.0M
2025-01-16 19,128.05 19,798.91 19,128.05 19,662.82 0.0M
2025-01-15 19,444.84 19,444.84 19,119.91 19,128.05 0.0M
2025-01-14 19,175.87 19,448.79 19,175.87 19,444.84 0.0M
2025-01-13 19,646.12 19,753.71 19,134.93 19,175.87 0.0M
2025-01-10 19,692.96 19,826.01 19,632.62 19,646.12 0.0M
2025-01-09 19,896.93 19,992.79 19,692.96 19,692.96 0.0M
2025-01-08 20,209.02 20,220.33 19,880.37 19,896.93 0.0M
2025-01-07 20,062.63 20,502.43 20,062.63 20,209.02 0.0M
2025-01-06 19,380.80 20,064.57 19,380.80 20,062.63 0.0M
2025-01-03 19,251.39 19,522.89 19,251.39 19,380.80 0.0M
2025-01-02 19,457.50 19,457.50 19,114.03 19,251.39 0.0M