台表科

6278
🏛️ 中国台湾 →
103.50
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
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
2021-12-30 123.50 125.00 122.50 123.50 8.1M
2021-12-29 120.50 123.00 119.50 122.00 5.2M
2021-12-28 120.50 121.00 118.00 120.00 2.2M
2021-12-27 120.00 120.50 118.00 120.00 2.2M
2021-12-24 121.00 121.50 119.00 119.50 2.2M
2021-12-23 119.00 121.00 117.50 120.50 3.8M
2021-12-22 118.50 119.00 117.50 117.50 1.0M
2021-12-21 117.50 118.00 115.50 118.00 1.2M
2021-12-20 114.50 118.00 114.00 117.50 2.1M
2021-12-17 116.00 116.50 114.00 114.50 1.8M
2021-12-16 117.50 118.50 116.00 116.50 1.9M
2021-12-15 117.00 117.00 115.50 116.00 1.6M
2021-12-14 119.00 119.50 116.00 116.00 2.3M
2021-12-13 117.50 120.00 116.50 118.50 2.1M
2021-12-10 118.50 118.50 116.00 116.50 1.9M
2021-12-09 120.50 121.50 118.50 118.50 2.5M
2021-12-08 122.00 122.00 118.50 119.00 3.9M
2021-12-07 123.50 124.50 120.00 120.00 6.6M
2021-12-06 119.00 122.00 118.00 121.00 4.7M
2021-12-03 116.00 119.00 116.00 118.50 1.9M
2021-12-02 118.00 119.50 116.00 116.00 2.6M
2021-12-01 117.50 119.50 115.00 118.50 2.5M
2021-11-30 118.50 120.00 117.50 117.50 2.3M
2021-11-29 115.00 118.50 112.50 117.00 3.3M
2021-11-26 119.50 120.00 115.00 117.00 3.2M
2021-11-25 120.00 122.50 119.00 119.50 2.4M
2021-11-24 119.00 120.50 118.50 119.00 1.9M
2021-11-23 122.50 123.00 118.50 119.00 4.9M
2021-11-22 123.00 125.50 121.00 123.00 4.7M
2021-11-19 124.50 125.00 121.50 122.50 3.4M
2021-11-18 124.50 124.50 121.50 122.50 3.3M
2021-11-17 125.00 125.00 120.50 123.00 6.0M
2021-11-16 127.00 127.50 123.50 124.50 8.7M
2021-11-15 121.50 127.00 121.00 126.00 10.5M
2021-11-12 125.00 126.00 120.00 121.50 14.1M
2021-11-11 113.00 123.00 112.00 122.00 25.0M
2021-11-10 111.50 113.00 111.00 112.00 2.5M
2021-11-09 111.50 112.50 110.50 111.00 1.7M
2021-11-08 111.50 112.50 110.00 110.50 2.1M
2021-11-05 112.00 112.50 109.00 110.00 2.4M
2021-11-04 113.50 114.00 111.00 111.00 2.7M
2021-11-03 114.50 115.00 110.50 111.50 4.5M
2021-11-02 117.00 118.00 112.50 114.00 7.9M
2021-11-01 115.00 117.50 115.00 115.50 7.3M
2021-10-29 112.00 113.50 110.00 112.00 7.5M
2021-10-28 106.00 114.00 106.00 111.50 11.2M
2021-10-27 104.00 107.50 103.50 107.00 4.9M
2021-10-26 109.50 110.50 103.50 104.50 6.7M
2021-10-25 109.50 109.50 107.50 109.00 2.1M
2021-10-22 107.00 112.00 106.50 110.00 5.6M
2021-10-21 107.50 110.00 106.00 107.00 4.0M
2021-10-20 107.50 108.00 105.50 107.00 3.1M
2021-10-19 107.50 108.00 104.00 107.00 5.1M
2021-10-18 101.00 106.00 100.50 106.00 4.3M
2021-10-15 102.00 102.50 99.90 100.00 3.4M
2021-10-14 102.00 102.00 99.10 100.50 1.5M
2021-10-13 104.00 104.50 100.00 100.50 2.2M
2021-10-12 104.00 105.00 103.00 103.50 1.9M
2021-10-08 106.00 106.50 104.00 105.50 2.3M
2021-10-07 102.50 105.50 102.50 104.50 2.9M
2021-10-06 104.50 106.00 101.00 101.00 4.6M
2021-10-05 99.00 102.50 97.10 102.00 3.3M
2021-10-04 99.90 101.00 98.40 98.90 2.3M
2021-10-01 100.00 101.00 98.50 98.80 2.7M
2021-09-30 101.00 103.00 98.00 102.00 4.2M
2021-09-29 100.00 101.50 100.00 100.50 1.8M
2021-09-28 103.50 103.50 101.50 102.50 1.8M
2021-09-27 105.50 105.50 103.00 103.50 1.8M
2021-09-24 106.50 108.00 104.50 105.00 2.2M
2021-09-23 106.00 106.50 104.50 105.00 1.0M
2021-09-22 102.00 105.00 102.00 104.50 1.2M
2021-09-17 106.00 107.00 104.50 106.00 1.0M
2021-09-16 105.00 107.00 104.50 106.00 1.2M
2021-09-15 107.50 107.50 104.00 104.50 3.0M
2021-09-14 109.50 109.50 107.00 107.50 1.4M
2021-09-13 110.00 110.00 108.00 108.50 1.2M
2021-09-10 107.00 110.00 106.50 110.00 2.2M
2021-09-09 105.00 107.50 104.50 106.50 1.6M
2021-09-08 109.00 109.50 105.00 106.00 3.2M
2021-09-07 110.50 114.00 108.00 110.00 7.2M
2021-09-06 113.50 113.50 108.50 108.50 3.7M
2021-09-03 113.00 115.00 111.50 112.50 4.6M
2021-09-02 111.00 114.50 110.50 112.50 6.5M
2021-09-01 104.00 112.50 104.00 111.50 6.3M
2021-08-31 105.50 106.50 102.00 103.50 3.7M
2021-08-30 107.00 107.50 105.50 105.50 1.5M
2021-08-27 106.00 108.00 105.50 105.50 2.2M
2021-08-26 109.50 109.50 106.50 107.00 2.0M
2021-08-25 108.00 111.00 107.50 109.50 2.9M
2021-08-24 107.50 109.00 105.00 108.00 2.9M
2021-08-23 104.50 107.00 104.00 106.00 2.1M
2021-08-20 102.00 103.00 99.80 102.00 3.6M
2021-08-19 105.00 105.00 102.00 102.00 3.0M
2021-08-18 101.00 107.00 99.50 107.00 4.7M
2021-08-17 108.50 109.00 102.00 102.50 5.2M
2021-08-16 111.50 111.50 106.00 109.50 5.1M
2021-08-13 118.00 118.00 110.50 111.00 5.8M
2021-08-12 119.00 119.50 116.50 117.00 2.9M
2021-08-11 119.00 122.00 116.50 118.00 4.9M
2021-08-10 122.50 123.00 119.00 120.00 3.7M
2021-08-09 122.50 124.00 120.00 120.00 4.3M
2021-08-06 126.00 126.00 123.00 123.00 3.5M
2021-08-05 125.50 127.00 123.50 126.00 4.5M
2021-08-04 132.00 135.00 124.50 125.50 15.6M
2021-08-03 129.00 131.00 127.50 131.00 7.4M
2021-08-02 128.00 131.50 126.50 128.50 12.5M
2021-07-30 121.50 127.00 121.50 125.00 10.0M
2021-07-29 119.50 122.50 117.50 122.00 3.1M
2021-07-28 122.00 122.50 113.50 118.00 6.0M
2021-07-27 126.00 126.50 121.50 122.00 4.4M
2021-07-26 125.00 127.00 124.00 124.50 5.5M
2021-07-23 123.50 127.50 122.50 123.50 10.6M
2021-07-22 120.50 124.50 119.00 122.50 5.3M
2021-07-21 122.50 122.50 118.00 118.00 4.9M
2021-07-20 124.50 125.00 120.00 120.50 4.5M
2021-07-19 126.00 127.50 125.00 126.00 3.5M
2021-07-16 125.50 127.50 124.00 126.00 4.0M
2021-07-15 130.00 131.00 124.50 125.50 9.6M
2021-07-14 125.00 127.00 122.50 127.00 8.3M
2021-07-13 123.50 127.00 122.50 123.50 6.6M
2021-07-12 123.50 124.00 120.00 122.50 7.0M
2021-07-09 124.00 125.50 122.00 122.50 7.8M
2021-07-08 124.00 128.50 123.50 127.00 12.6M
2021-07-07 122.00 124.00 121.50 122.00 3.7M
2021-07-06 124.00 124.00 121.50 122.00 4.3M
2021-07-05 121.50 125.50 120.50 124.00 7.4M
2021-07-02 118.00 122.00 118.00 121.50 3.6M
2021-07-01 121.00 121.00 117.50 118.50 5.6M
2021-06-30 122.00 123.50 119.50 121.00 6.5M
2021-06-29 122.00 123.00 117.50 121.50 9.7M
2021-06-28 127.00 127.00 120.50 121.00 17.3M
2021-06-25 133.00 134.00 127.50 127.50 10.9M
2021-06-24 133.00 138.50 131.00 132.50 27.1M
2021-06-23 130.00 133.00 128.50 130.50 14.4M
2021-06-22 131.00 131.50 127.00 128.50 11.8M
2021-06-21 127.00 132.00 126.00 127.50 15.7M
2021-06-18 129.50 129.50 126.00 127.50 11.1M
2021-06-17 122.50 131.50 122.00 128.50 32.4M
2021-06-16 120.50 124.00 119.50 122.50 5.9M
2021-06-15 122.00 122.00 117.00 121.00 5.2M
2021-06-11 123.00 123.50 120.00 120.50 3.0M
2021-06-10 123.50 125.00 121.00 122.00 4.6M
2021-06-09 123.00 124.00 120.50 122.00 4.4M
2021-06-08 125.50 128.00 122.50 123.50 10.9M
2021-06-07 121.50 125.00 118.50 125.00 12.4M
2021-06-04 121.50 121.50 119.00 120.00 3.3M
2021-06-03 123.50 123.50 120.50 122.00 6.3M
2021-06-02 122.50 123.00 117.50 121.00 8.2M
2021-06-01 123.00 127.50 119.50 121.50 20.1M
2021-05-31 119.00 120.00 117.50 119.00 4.4M
2021-05-28 118.00 119.00 117.00 117.50 5.3M
2021-05-27 116.00 119.00 115.00 116.00 6.9M
2021-05-26 114.50 119.00 114.00 117.00 13.0M
2021-05-25 110.50 113.50 110.50 112.50 4.3M
2021-05-24 103.50 112.00 102.50 111.50 6.2M
2021-05-21 106.50 108.00 104.50 105.50 2.3M
2021-05-20 106.50 107.00 102.50 103.00 5.6M
2021-05-19 104.00 111.00 102.00 108.00 9.8M
2021-05-18 97.00 102.50 95.40 102.00 5.0M
2021-05-17 91.60 98.00 91.50 93.50 5.1M
2021-05-14 100.50 102.00 97.50 98.70 3.5M
2021-05-13 96.60 101.00 91.10 97.70 5.7M
2021-05-12 105.50 106.00 95.00 97.30 10.7M
2021-05-11 109.50 111.00 105.00 105.50 7.1M
2021-05-10 118.00 119.50 113.50 114.00 4.9M
2021-05-07 115.00 118.00 113.50 118.00 7.3M
2021-05-06 110.00 114.00 109.50 112.00 6.9M
2021-05-05 108.50 114.00 107.00 107.00 9.5M
2021-05-04 112.50 113.50 103.50 107.00 8.6M
2021-05-03 115.00 115.00 110.50 110.50 6.2M
2021-04-29 116.00 117.50 114.50 116.00 3.1M
2021-04-28 114.00 115.00 113.00 115.00 2.9M
2021-04-27 117.00 117.50 113.50 114.50 6.8M
2021-04-26 119.00 119.50 117.00 118.00 3.4M
2021-04-23 117.00 119.00 115.50 118.00 3.7M
2021-04-22 119.00 119.50 116.00 116.50 5.0M
2021-04-21 123.50 124.00 117.00 117.00 12.5M
2021-04-20 126.00 129.50 122.50 122.50 16.1M
2021-04-19 119.00 125.00 118.00 123.50 11.7M
2021-04-16 118.00 119.50 116.00 117.50 3.2M
2021-04-15 117.50 118.00 114.50 117.50 2.9M
2021-04-14 116.50 119.50 113.00 117.00 11.0M
2021-04-13 118.00 118.50 113.00 113.00 7.7M
2021-04-12 123.00 124.00 117.00 118.00 6.7M
2021-04-09 125.00 125.00 121.00 121.50 6.0M
2021-04-08 125.00 126.50 123.00 124.00 11.1M
2021-04-07 121.00 126.00 120.00 125.50 17.2M
2021-04-06 116.00 119.00 115.50 118.50 4.7M
2021-04-01 118.00 118.00 114.00 115.00 4.4M
2021-03-31 118.00 120.00 116.00 117.00 3.1M
2021-03-30 117.00 118.50 116.50 118.00 3.2M
2021-03-29 117.00 118.00 116.00 117.00 2.3M
2021-03-26 115.00 117.50 114.50 117.00 2.9M
2021-03-25 115.00 116.00 113.50 114.50 2.9M
2021-03-24 116.00 116.50 113.50 115.00 3.5M
2021-03-23 119.00 119.50 114.50 116.00 6.5M
2021-03-22 120.00 122.00 118.50 118.50 6.0M
2021-03-19 118.50 121.00 118.00 120.50 9.2M
2021-03-18 117.50 120.00 116.00 120.00 8.6M
2021-03-17 116.50 119.00 114.50 118.50 8.9M
2021-03-16 113.00 115.50 112.50 115.50 5.5M
2021-03-15 110.50 114.50 110.00 113.00 5.2M
2021-03-12 110.50 110.50 108.00 110.00 3.5M
2021-03-11 108.00 110.00 108.00 110.00 3.2M
2021-03-10 105.00 109.00 104.50 107.50 5.3M
2021-03-09 107.50 108.50 102.00 103.50 10.3M
2021-03-08 114.00 114.50 109.00 109.00 6.2M
2021-03-05 113.50 114.50 111.00 113.50 8.5M
2021-03-04 114.00 117.00 112.50 112.50 7.1M
2021-03-03 116.00 116.50 112.50 115.00 5.7M
2021-03-02 117.50 118.50 115.00 115.50 2.2M
2021-02-26 113.50 117.00 113.00 116.50 2.6M
2021-02-25 118.00 118.50 115.00 115.50 4.5M
2021-02-24 118.50 119.50 116.00 117.00 4.1M
2021-02-23 120.00 120.00 117.50 119.00 3.3M
2021-02-22 122.00 123.00 119.50 120.50 5.0M
2021-02-19 119.50 122.00 118.00 122.00 4.4M
2021-02-18 118.50 120.00 115.50 119.50 7.0M
2021-02-17 122.00 122.00 117.00 118.50 6.5M
2021-02-05 124.00 124.50 120.00 121.00 6.0M
2021-02-04 125.00 126.00 123.00 124.50 3.0M
2021-02-03 126.50 128.00 124.50 126.00 3.1M
2021-02-02 129.50 133.00 125.00 125.50 11.1M
2021-02-01 126.00 128.00 124.00 127.50 4.7M
2021-01-29 128.50 128.50 123.00 124.50 4.5M
2021-01-28 123.00 126.00 122.50 125.50 2.2M
2021-01-27 125.00 127.00 124.50 125.50 2.0M
2021-01-26 128.50 128.50 123.00 124.00 3.0M
2021-01-25 128.50 130.00 126.00 127.50 5.7M
2021-01-22 123.50 127.50 122.50 127.00 6.0M
2021-01-21 124.50 125.00 122.00 122.50 2.8M
2021-01-20 122.50 126.00 122.00 122.50 4.6M
2021-01-19 123.00 125.50 121.50 122.00 2.8M
2021-01-18 122.00 123.00 119.50 123.00 2.2M
2021-01-15 126.00 126.50 121.00 122.00 3.4M
2021-01-14 123.50 126.00 123.00 125.50 2.7M
2021-01-13 122.50 125.00 122.00 124.00 2.8M
2021-01-12 124.00 125.00 120.50 121.50 4.3M
2021-01-11 123.00 126.00 122.00 124.50 4.2M
2021-01-08 130.00 130.00 122.50 123.50 9.8M
2021-01-07 132.50 133.50 127.50 128.50 7.5M
2021-01-06 137.00 139.00 131.00 131.00 13.9M
2021-01-05 138.00 138.00 133.00 134.50 10.9M
2021-01-04 131.00 138.00 128.50 138.00 19.3M