台湾东洋

4105
🏛️ 中国台湾 →
77.70
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
2023-12-29 80.50 80.50 80.10 80.40 0.0M
2023-12-28 80.60 80.70 80.30 80.30 0.0M
2023-12-27 80.30 80.70 80.20 80.40 0.0M
2023-12-26 79.70 80.30 79.70 79.90 0.0M
2023-12-25 80.00 80.20 79.50 79.80 0.0M
2023-12-22 80.10 80.30 80.00 80.00 0.0M
2023-12-21 80.20 80.40 80.00 80.10 0.0M
2023-12-20 80.30 80.60 80.20 80.30 0.0M
2023-12-19 80.70 80.70 80.00 80.30 0.0M
2023-12-18 80.50 80.90 80.10 80.20 0.0M
2023-12-15 80.80 81.10 80.30 80.50 0.0M
2023-12-14 80.30 80.70 80.20 80.60 0.0M
2023-12-13 80.30 80.50 80.00 80.10 0.0M
2023-12-12 81.00 81.20 80.50 80.60 0.0M
2023-12-11 81.10 81.60 81.00 81.20 0.0M
2023-12-08 81.50 81.50 80.80 81.10 0.0M
2023-12-07 81.50 82.10 81.00 81.10 0.0M
2023-12-06 83.10 83.20 82.50 82.90 0.0M
2023-12-05 83.60 83.60 82.60 83.10 0.0M
2023-12-04 83.10 83.90 82.80 83.60 0.0M
2023-12-01 83.30 83.90 83.00 83.10 0.0M
2023-11-30 84.00 84.00 83.00 83.00 0.0M
2023-11-29 84.40 84.60 83.70 84.00 0.0M
2023-11-28 84.70 84.80 83.80 84.50 0.0M
2023-11-27 83.20 84.90 83.00 83.60 0.0M
2023-11-24 82.90 83.10 82.50 82.90 0.0M
2023-11-23 82.80 83.10 82.40 82.80 0.0M
2023-11-22 81.90 82.80 81.90 82.50 0.0M
2023-11-21 81.70 81.90 81.40 81.90 0.0M
2023-11-20 81.80 82.10 81.50 81.70 0.0M
2023-11-17 82.00 82.00 81.40 81.60 0.0M
2023-11-16 81.50 82.10 81.40 81.70 0.0M
2023-11-15 81.60 82.10 81.30 81.50 0.0M
2023-11-14 82.60 82.60 80.60 81.20 0.0M
2023-11-13 85.30 85.30 84.00 84.20 0.0M
2023-11-10 85.70 86.90 84.70 84.70 0.0M
2023-11-09 85.80 86.20 84.70 84.90 0.0M
2023-11-08 87.00 87.00 85.80 85.80 0.0M
2023-11-07 85.50 87.00 85.50 86.30 0.0M
2023-11-06 83.80 84.10 82.80 83.90 0.0M
2023-11-03 83.50 84.60 83.30 83.30 0.0M
2023-11-02 85.50 85.50 83.30 83.80 0.0M
2023-11-01 84.90 85.50 84.20 84.50 0.0M
2023-10-31 84.50 85.50 83.60 83.90 0.0M
2023-10-30 83.20 84.20 82.60 83.60 0.0M
2023-10-27 81.80 85.50 81.60 83.00 0.0M
2023-10-26 80.90 82.20 80.60 81.30 0.0M
2023-10-25 80.00 81.50 79.70 80.40 0.0M
2023-10-24 79.70 79.90 79.00 79.60 0.0M
2023-10-23 78.30 79.40 78.20 79.00 0.0M
2023-10-20 79.00 79.10 78.20 78.30 0.0M
2023-10-19 78.80 79.70 78.70 79.00 0.0M
2023-10-18 79.50 80.20 79.00 79.00 0.0M
2023-10-17 80.10 80.30 79.50 79.50 0.0M
2023-10-16 80.20 80.20 79.70 79.80 0.0M
2023-10-13 80.00 80.40 79.40 79.40 0.0M
2023-10-12 78.50 78.50 78.20 78.40 0.0M
2023-10-11 78.50 78.60 77.70 78.30 0.0M
2023-10-06 77.20 77.90 77.10 77.70 0.0M
2023-10-05 76.80 77.30 76.80 77.20 0.0M
2023-10-04 77.40 77.40 76.30 76.80 0.0M
2023-10-03 77.50 77.50 77.00 77.20 0.0M
2023-10-02 77.30 77.60 77.30 77.40 0.0M
2023-09-28 77.50 77.50 77.10 77.20 0.0M
2023-09-27 76.70 77.20 76.60 77.20 0.0M
2023-09-26 76.90 77.50 76.60 76.70 0.0M
2023-09-25 75.90 76.50 75.80 76.40 0.0M
2023-09-22 75.70 76.00 75.60 75.70 0.0M
2023-09-21 76.70 77.00 76.20 76.30 0.0M
2023-09-20 77.10 77.10 76.50 76.70 0.0M
2023-09-19 77.90 78.00 77.10 77.10 0.0M
2023-09-18 77.80 78.30 77.80 78.00 0.0M
2023-09-15 77.70 78.10 77.30 77.80 0.0M
2023-09-14 78.00 78.20 77.60 77.60 0.0M
2023-09-13 76.60 78.30 76.60 78.20 0.0M
2023-09-12 76.00 76.10 75.00 75.60 0.0M
2023-09-11 76.10 76.60 75.80 75.80 0.0M
2023-09-08 76.20 76.20 75.70 75.90 0.0M
2023-09-07 76.90 76.90 76.10 76.20 0.0M
2023-09-06 76.60 77.40 76.50 76.80 0.0M
2023-09-05 76.70 77.10 76.10 76.60 0.0M
2023-09-04 76.60 76.70 76.30 76.60 0.0M
2023-09-01 75.70 76.70 75.70 76.60 0.0M
2023-08-31 75.70 76.20 75.60 75.70 0.0M
2023-08-30 75.30 75.90 75.30 75.80 0.0M
2023-08-29 75.30 75.50 74.90 75.20 0.0M
2023-08-28 75.10 75.20 74.80 75.10 0.0M
2023-08-25 75.00 75.50 74.80 75.10 0.0M
2023-08-24 75.60 75.60 75.10 75.30 0.0M
2023-08-23 74.90 75.50 74.90 75.30 0.0M
2023-08-22 75.10 75.10 74.80 74.90 0.0M
2023-08-21 74.90 75.30 74.80 75.10 0.0M
2023-08-18 75.10 75.30 74.80 75.00 0.0M
2023-08-17 74.80 75.30 74.80 75.00 0.0M
2023-08-16 75.00 75.40 74.80 74.90 0.0M
2023-08-15 75.00 75.50 75.00 75.30 0.0M
2023-08-14 75.60 75.60 74.90 75.00 0.0M
2023-08-11 75.70 76.00 75.60 75.60 0.0M
2023-08-10 76.20 76.40 75.70 75.80 0.0M
2023-08-09 75.80 76.90 75.80 76.00 0.0M
2023-08-08 75.90 76.10 75.80 75.90 0.0M
2023-08-07 75.90 76.00 75.60 75.90 0.0M
2023-08-04 75.60 75.90 75.20 75.90 0.0M
2023-08-02 76.20 76.80 75.50 75.60 0.0M
2023-08-01 76.60 76.90 76.30 76.40 0.0M
2023-07-31 77.00 77.10 76.50 76.50 0.0M
2023-07-28 77.10 77.30 76.70 77.00 0.0M
2023-07-27 76.90 77.50 76.90 77.20 0.0M
2023-07-26 77.60 77.60 77.00 77.10 0.0M
2023-07-25 77.70 77.90 76.80 77.60 0.0M
2023-07-24 77.00 77.90 76.60 77.70 0.0M
2023-07-21 78.70 79.10 78.40 78.50 0.0M
2023-07-20 78.90 79.30 78.40 78.90 0.0M
2023-07-19 78.10 79.40 78.00 78.40 0.0M
2023-07-18 78.80 78.80 77.80 78.00 0.0M
2023-07-17 78.20 78.80 77.70 78.80 0.0M
2023-07-14 77.40 78.20 77.40 77.60 0.0M
2023-07-13 78.00 78.30 77.30 77.30 0.0M
2023-07-12 78.60 78.80 77.60 77.80 0.0M
2023-07-11 78.00 78.00 77.30 77.60 0.0M
2023-07-10 79.20 79.20 77.80 77.80 0.0M
2023-07-07 77.70 78.80 77.60 78.50 0.0M
2023-07-06 77.70 78.50 77.60 77.70 0.0M
2023-07-05 78.50 79.20 78.10 78.10 0.0M
2023-07-04 79.30 79.30 78.30 78.50 0.0M
2023-07-03 78.90 79.50 78.50 79.00 0.0M
2023-06-30 80.20 80.80 78.40 78.40 0.0M
2023-06-29 77.50 78.40 77.20 78.10 0.0M
2023-06-28 76.60 77.60 76.20 77.10 0.0M
2023-06-27 75.70 76.80 75.70 76.50 0.0M
2023-06-26 76.10 76.10 75.60 75.80 0.0M
2023-06-21 76.40 76.50 76.10 76.20 0.0M
2023-06-20 76.70 77.00 76.50 76.60 0.0M
2023-06-19 76.40 77.10 76.40 76.70 0.0M
2023-06-16 76.20 77.00 76.20 76.40 0.0M
2023-06-15 76.60 76.60 76.00 76.20 0.0M
2023-06-14 76.80 76.80 76.10 76.60 0.0M
2023-06-13 76.00 76.80 75.90 76.50 0.0M
2023-06-12 75.80 75.80 75.20 75.30 0.0M
2023-06-09 75.80 75.90 75.40 75.60 0.0M
2023-06-08 76.20 76.40 75.50 75.70 0.0M
2023-06-07 75.60 76.10 75.50 75.70 0.0M
2023-06-06 75.00 75.20 74.90 75.10 0.0M
2023-06-05 74.70 75.20 74.70 74.90 0.0M
2023-06-02 75.30 75.30 74.60 74.80 0.0M
2023-06-01 75.50 75.50 75.00 75.00 0.0M
2023-05-31 74.80 75.60 74.70 75.60 0.0M
2023-05-30 75.30 75.30 74.80 74.80 0.0M
2023-05-29 75.20 75.20 74.90 75.10 0.0M
2023-05-26 75.70 75.70 74.90 75.10 0.0M
2023-05-25 75.70 75.70 75.10 75.10 0.0M
2023-05-24 76.20 76.30 75.50 75.70 0.0M
2023-05-23 76.30 76.50 75.70 76.30 0.0M
2023-05-22 76.00 76.30 75.40 76.00 0.0M
2023-05-19 75.20 75.80 75.20 75.40 0.0M
2023-05-18 75.20 75.50 75.00 75.20 0.0M
2023-05-17 75.30 75.60 75.00 75.10 0.0M
2023-05-16 75.90 75.90 75.00 75.10 0.0M
2023-05-15 75.00 75.50 74.60 75.40 0.0M
2023-05-12 75.20 75.20 74.60 74.90 0.0M
2023-05-11 75.70 75.80 75.00 75.00 0.0M
2023-05-10 75.60 76.50 75.50 75.70 0.0M
2023-05-09 76.40 76.70 75.60 75.60 0.0M
2023-05-08 77.40 77.40 76.50 76.80 0.0M
2023-05-05 77.30 77.70 77.00 77.10 0.0M
2023-05-04 76.50 77.40 76.40 77.30 0.0M
2023-05-03 76.50 76.70 76.20 76.30 0.0M
2023-05-02 77.10 77.10 76.50 76.80 0.0M
2023-04-28 76.40 76.90 76.00 76.90 0.0M
2023-04-27 76.60 77.60 75.70 75.80 0.0M
2023-04-26 74.70 76.00 74.30 75.90 0.0M
2023-04-25 76.10 76.80 75.00 75.50 0.0M
2023-04-24 76.00 76.30 75.60 75.90 0.0M
2023-04-21 76.40 76.60 75.20 75.30 0.0M
2023-04-20 77.10 77.20 76.10 76.30 0.0M
2023-04-19 77.40 77.60 76.80 77.10 0.0M
2023-04-18 77.90 77.90 77.00 77.20 0.0M
2023-04-17 78.20 78.30 77.70 77.80 0.0M
2023-04-14 78.80 78.90 78.10 78.20 0.0M
2023-04-13 78.10 79.00 77.40 78.70 0.0M
2023-04-12 77.20 78.30 76.80 77.70 0.0M
2023-04-11 76.80 77.30 76.50 76.60 0.0M
2023-04-10 77.50 77.50 76.70 76.80 0.0M
2023-04-07 77.10 77.50 77.00 77.10 0.0M
2023-04-06 76.20 77.10 76.20 76.80 0.0M
2023-03-31 76.60 76.70 76.20 76.20 0.0M
2023-03-30 76.60 77.10 76.40 76.80 0.0M
2023-03-29 79.40 80.50 79.40 79.70 0.0M
2023-03-28 80.00 80.60 79.40 79.40 0.0M
2023-03-27 79.00 80.30 78.80 79.90 0.0M
2023-03-24 79.00 79.20 78.30 78.90 0.0M
2023-03-23 78.60 79.00 78.00 78.90 0.0M
2023-03-22 78.20 79.00 78.00 78.80 0.0M
2023-03-21 77.50 78.20 77.40 77.80 0.0M
2023-03-20 77.00 77.50 76.70 77.40 0.0M
2023-03-17 76.30 77.00 76.00 77.00 0.0M
2023-03-16 77.10 77.10 76.00 76.20 0.0M
2023-03-15 77.00 77.30 76.70 77.20 0.0M
2023-03-14 76.90 77.40 76.60 76.80 0.0M
2023-03-13 77.70 77.70 76.60 77.10 0.0M
2023-03-10 78.70 79.20 77.50 77.70 0.0M
2023-03-09 78.70 78.90 78.50 78.50 0.0M
2023-03-08 79.10 79.30 78.60 78.70 0.0M
2023-03-07 79.20 79.50 79.00 79.10 0.0M
2023-03-06 78.80 79.10 78.60 78.90 0.0M
2023-03-03 78.40 78.70 78.10 78.70 0.0M
2023-03-02 77.90 78.30 77.70 78.10 0.0M
2023-03-01 78.50 78.50 77.80 77.90 0.0M
2023-02-24 78.00 78.40 77.70 78.40 0.0M
2023-02-23 77.70 78.30 77.70 78.00 0.0M
2023-02-22 77.90 78.40 77.40 77.70 0.0M
2023-02-21 78.40 78.50 77.90 77.90 0.0M
2023-02-20 78.20 78.50 78.10 78.50 0.0M
2023-02-17 77.40 78.30 77.30 78.20 0.0M
2023-02-16 77.80 77.80 77.30 77.60 0.0M
2023-02-15 78.00 78.20 77.40 77.40 0.0M
2023-02-14 78.20 78.40 77.50 77.90 0.0M
2023-02-13 78.30 78.40 77.70 78.20 0.0M
2023-02-10 78.30 78.40 77.50 77.90 0.0M
2023-02-09 79.20 79.60 78.30 78.30 0.0M
2023-02-08 79.00 79.50 79.00 79.10 0.0M
2023-02-07 78.90 79.00 78.50 78.80 0.0M
2023-02-06 78.50 79.20 78.50 78.50 0.0M
2023-02-03 78.30 78.90 77.90 78.50 0.0M
2023-02-02 77.80 78.80 77.40 78.30 0.0M
2023-02-01 77.70 77.80 77.30 77.40 0.0M
2023-01-31 77.10 77.70 77.00 77.60 0.0M
2023-01-30 78.00 78.10 76.80 76.90 0.0M
2023-01-17 78.60 78.70 77.90 77.90 0.0M
2023-01-16 78.70 78.90 78.20 78.30 0.0M
2023-01-13 78.60 78.80 78.20 78.70 0.0M
2023-01-12 79.10 79.30 78.50 78.50 0.0M
2023-01-11 79.20 79.70 78.80 79.00 0.0M
2023-01-10 79.60 79.60 78.80 79.00 0.0M
2023-01-09 81.30 81.40 79.40 79.60 0.0M
2023-01-06 83.60 83.60 81.60 81.90 0.0M
2023-01-05 84.00 85.00 82.90 83.10 0.0M
2023-01-04 83.60 84.30 83.50 83.60 0.0M
2023-01-03 83.80 83.90 82.80 83.50 0.0M