Epoch Chemtronics

3633
🏛️ taiwan →
81.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 46.25 46.25 44.85 45.20 0.0M
2021-12-29 45.95 45.95 44.40 44.60 0.0M
2021-12-28 46.25 46.25 44.45 44.80 0.0M
2021-12-27 45.05 45.30 44.35 45.00 0.0M
2021-12-24 44.55 45.05 44.50 45.05 0.0M
2021-12-23 44.55 45.55 44.55 44.80 0.0M
2021-12-22 45.00 45.20 44.55 44.55 0.0M
2021-12-21 44.85 45.15 44.80 44.80 0.1M
2021-12-20 45.50 46.00 44.85 44.85 0.0M
2021-12-17 45.15 45.95 44.90 44.90 0.0M
2021-12-16 44.85 45.85 44.85 45.15 0.0M
2021-12-15 44.85 45.35 44.85 45.10 0.0M
2021-12-14 46.15 46.15 45.00 45.20 0.1M
2021-12-13 46.75 46.75 45.35 45.35 0.0M
2021-12-10 46.30 47.00 45.70 46.00 0.1M
2021-12-09 46.20 46.25 45.35 45.95 0.1M
2021-12-08 46.65 46.65 45.35 45.35 0.0M
2021-12-07 45.50 45.60 44.95 45.15 0.1M
2021-12-06 46.15 46.25 45.15 45.95 0.1M
2021-12-03 46.15 46.15 44.85 45.65 0.0M
2021-12-02 46.00 46.00 44.90 45.20 0.0M
2021-12-01 45.85 45.90 45.05 45.60 0.0M
2021-11-30 45.95 46.00 45.05 45.05 0.0M
2021-11-29 45.20 45.55 45.00 45.00 0.0M
2021-11-26 45.50 45.85 44.05 44.55 0.1M
2021-11-25 46.80 46.95 45.60 45.60 0.0M
2021-11-24 46.90 46.90 45.85 46.00 0.0M
2021-11-23 46.10 46.95 45.95 46.50 0.1M
2021-11-22 46.55 46.95 46.00 46.95 0.2M
2021-11-19 46.55 47.65 46.55 47.00 0.1M
2021-11-18 47.00 47.65 46.55 47.30 0.0M
2021-11-17 47.90 47.90 46.55 47.65 0.2M
2021-11-16 47.00 47.90 46.35 47.70 0.4M
2021-11-15 46.05 46.95 45.55 46.20 0.2M
2021-11-12 46.95 46.95 45.85 46.15 0.1M
2021-11-11 46.35 47.15 46.10 47.00 0.1M
2021-11-10 46.05 47.15 46.05 47.15 0.0M
2021-11-09 46.20 47.30 46.00 46.55 0.2M
2021-11-08 46.15 46.30 45.55 45.90 0.1M
2021-11-05 46.35 47.65 46.05 46.40 0.0M
2021-11-04 47.20 47.85 46.55 46.85 0.1M
2021-11-03 47.90 47.90 46.55 46.80 0.2M
2021-11-02 48.95 49.20 46.85 47.65 0.3M
2021-11-01 48.00 49.00 47.50 48.50 0.7M
2021-10-29 45.95 47.60 43.05 47.50 0.7M
2021-10-28 46.65 48.30 44.55 44.80 0.9M
2021-10-27 43.05 47.30 41.55 45.90 0.9M
2021-10-26 38.45 43.05 38.45 42.45 0.7M
2021-10-25 38.35 38.35 37.90 38.00 0.0M
2021-10-22 37.85 38.35 37.85 38.35 0.0M
2021-10-21 37.90 38.15 37.90 38.15 0.0M
2021-10-20 38.50 38.50 37.85 38.45 0.0M
2021-10-18 38.50 38.50 37.85 38.45 0.0M
2021-10-15 38.55 38.55 37.75 38.50 0.0M
2021-10-14 38.60 38.65 37.75 38.40 0.0M
2021-10-13 37.90 38.15 37.85 38.00 0.0M
2021-10-12 38.10 38.25 38.05 38.25 0.0M
2021-10-08 37.80 38.20 37.50 38.10 0.0M
2021-10-07 38.15 38.25 37.85 38.25 0.0M
2021-10-06 37.85 38.40 37.40 38.40 0.0M
2021-10-05 38.15 38.60 37.85 38.30 0.0M
2021-10-04 38.55 38.55 37.35 37.35 0.0M
2021-10-01 38.55 38.55 38.55 38.55 0.0M
2021-09-30 37.25 38.50 37.25 38.45 0.0M
2021-09-29 37.80 37.80 37.75 37.75 0.0M
2021-09-28 37.90 38.15 37.75 38.15 0.0M
2021-09-27 38.50 38.55 38.00 38.00 0.0M
2021-09-23 37.35 37.50 37.35 37.40 0.0M
2021-09-22 38.45 38.45 37.30 37.50 0.0M
2021-09-17 37.95 37.95 37.05 37.60 0.0M
2021-09-16 38.00 38.00 37.80 37.95 0.0M
2021-09-15 38.10 38.10 38.10 38.10 0.0M
2021-09-14 37.55 38.00 37.55 37.55 0.0M
2021-09-13 37.70 38.20 37.70 37.75 0.0M
2021-09-10 37.35 38.05 37.20 37.90 0.0M
2021-09-09 38.05 38.50 37.30 37.55 0.1M
2021-09-08 38.10 38.50 38.05 38.05 0.0M
2021-09-07 38.85 38.85 38.05 38.30 0.0M
2021-09-06 38.50 38.65 37.95 38.65 0.0M
2021-09-03 38.50 38.50 38.50 38.50 0.0M
2021-09-02 37.85 38.00 37.70 38.00 0.0M
2021-08-31 38.15 38.15 37.55 37.55 0.0M
2021-08-30 38.15 38.25 37.75 37.75 0.1M
2021-08-27 38.95 38.95 38.00 38.30 0.0M
2021-08-26 38.00 39.10 38.00 39.10 0.0M
2021-08-25 37.90 38.85 37.90 38.60 0.0M
2021-08-24 38.00 38.80 38.00 38.80 0.0M
2021-08-23 39.15 39.15 37.90 37.90 0.0M
2021-08-20 37.85 38.30 37.85 38.10 0.0M
2021-08-19 37.85 38.15 37.60 37.85 0.0M
2021-08-18 37.55 38.00 37.50 38.00 0.0M
2021-08-17 38.00 38.00 37.50 37.95 0.0M
2021-08-16 37.70 37.95 37.60 37.65 0.1M
2021-08-13 38.35 38.50 37.70 37.90 0.1M
2021-08-12 38.90 38.90 38.55 38.70 0.0M
2021-08-11 38.85 38.95 38.40 38.75 0.1M
2021-08-10 38.05 38.85 38.05 38.60 0.1M
2021-08-09 39.10 39.15 37.60 38.30 0.2M
2021-08-06 41.35 41.95 41.20 41.35 0.1M
2021-08-05 41.20 41.85 41.20 41.85 0.1M
2021-08-04 41.35 41.85 41.05 41.70 0.1M
2021-08-03 41.85 41.95 41.40 41.75 0.1M
2021-08-02 42.05 42.05 41.35 41.85 0.1M
2021-07-30 41.65 43.15 41.30 41.80 0.1M
2021-07-29 40.95 41.80 40.80 41.80 0.2M
2021-07-28 40.50 40.90 40.45 40.85 0.1M
2021-07-27 40.85 41.00 40.40 40.65 0.1M
2021-07-26 40.55 40.85 40.35 40.85 0.1M
2021-07-23 40.45 40.60 40.20 40.45 0.0M
2021-07-22 39.95 40.60 39.95 40.45 0.0M
2021-07-21 40.45 40.50 40.30 40.30 0.0M
2021-07-20 40.50 40.60 39.90 40.60 0.0M
2021-07-19 39.90 40.35 39.90 40.20 0.0M
2021-07-16 39.90 40.30 39.90 40.00 0.0M
2021-07-15 40.35 40.40 39.85 40.15 0.1M
2021-07-14 40.30 40.35 39.85 40.30 0.0M
2021-07-13 40.45 40.45 39.95 39.95 0.1M
2021-07-12 40.60 40.60 40.05 40.20 0.0M
2021-07-09 40.35 40.35 39.95 40.20 0.0M
2021-07-08 40.35 40.80 40.20 40.35 0.1M
2021-07-07 40.50 40.65 40.35 40.50 0.0M
2021-07-06 40.40 40.45 40.20 40.20 0.0M
2021-07-05 40.05 40.55 40.00 40.00 0.0M
2021-07-02 39.90 40.40 39.90 40.20 0.0M
2021-07-01 39.90 40.45 39.85 40.45 0.0M
2021-06-30 39.90 40.30 39.85 40.20 0.0M
2021-06-29 40.85 40.85 40.00 40.10 0.0M
2021-06-28 40.95 40.95 40.00 40.20 0.0M
2021-06-25 39.95 40.15 39.95 40.15 0.0M
2021-06-24 39.95 40.25 39.95 40.10 0.0M
2021-06-23 40.00 40.60 40.00 40.25 0.0M
2021-06-22 40.20 40.35 40.00 40.30 0.0M
2021-06-21 40.25 40.40 40.25 40.40 0.0M
2021-06-18 40.40 40.60 40.25 40.50 0.0M
2021-06-17 40.40 40.70 40.10 40.55 0.1M
2021-06-16 40.65 40.75 40.05 40.05 0.0M
2021-06-15 40.95 40.95 40.10 40.10 0.0M
2021-06-11 39.60 40.60 39.60 40.45 0.0M
2021-06-10 40.45 40.45 40.45 40.45 0.0M
2021-06-09 40.05 40.20 39.35 40.00 0.1M
2021-06-08 40.20 40.90 40.05 40.90 0.0M
2021-06-07 41.00 41.00 39.85 40.10 0.0M
2021-06-04 40.60 40.90 40.30 40.65 0.0M
2021-06-03 39.90 40.70 39.90 40.70 0.0M
2021-06-02 40.65 40.65 40.65 40.65 0.0M
2021-06-01 40.00 40.70 39.85 40.70 0.0M
2021-05-31 40.15 40.15 39.90 40.00 0.0M
2021-05-28 39.05 40.10 39.05 39.60 0.0M
2021-05-27 39.95 40.00 39.45 39.65 0.0M
2021-05-26 39.60 39.95 39.60 39.95 0.0M
2021-05-25 39.50 40.00 39.50 39.85 0.0M
2021-05-24 39.45 39.80 39.20 39.20 0.0M
2021-05-21 39.65 39.70 39.00 39.00 0.0M
2021-05-20 39.85 39.95 39.05 39.05 0.0M
2021-05-19 38.60 39.60 38.60 39.25 0.0M
2021-05-18 39.50 39.50 39.00 39.50 0.0M
2021-05-17 38.50 38.65 37.70 38.20 0.1M
2021-05-14 39.60 39.70 38.85 39.15 0.0M
2021-05-13 38.35 39.15 38.00 39.15 0.1M
2021-05-12 39.75 40.45 38.00 39.20 0.2M
2021-05-11 39.90 40.35 39.75 39.90 0.1M
2021-05-10 40.40 41.00 40.40 40.40 0.0M
2021-05-07 40.65 40.75 40.40 40.75 0.0M
2021-05-06 40.35 40.65 40.00 40.00 0.0M
2021-05-05 40.45 40.60 38.60 40.45 0.0M
2021-05-04 41.85 42.00 37.80 40.00 0.4M
2021-05-03 42.45 42.60 41.70 41.95 0.1M
2021-04-29 42.35 42.80 42.35 42.60 0.1M
2021-04-28 42.05 42.65 42.00 42.50 0.1M
2021-04-27 42.50 42.55 42.20 42.50 0.0M
2021-04-26 42.60 42.60 42.05 42.40 0.0M
2021-04-23 42.00 42.60 41.85 42.00 0.1M
2021-04-22 42.70 42.80 42.05 42.20 0.1M
2021-04-21 42.80 42.80 42.05 42.35 0.0M
2021-04-20 43.00 43.00 42.40 42.50 0.0M
2021-04-19 42.90 44.20 42.35 42.80 0.1M
2021-04-16 43.45 43.45 42.35 42.75 0.0M
2021-04-15 42.95 43.00 42.05 42.45 0.0M
2021-04-14 42.85 43.15 42.05 42.30 0.1M
2021-04-13 42.35 43.15 42.10 42.40 0.1M
2021-04-12 42.45 42.45 41.50 42.20 0.1M
2021-04-09 42.40 42.40 41.55 42.15 0.1M
2021-04-08 41.85 42.20 41.80 42.20 0.1M
2021-04-07 42.20 42.20 41.80 42.15 0.0M
2021-04-06 42.05 42.45 41.85 42.25 0.1M
2021-04-01 42.10 42.65 42.05 42.55 0.0M
2021-03-31 42.60 42.95 42.05 42.40 0.0M
2021-03-30 42.25 42.40 42.00 42.10 0.0M
2021-03-29 43.25 43.25 41.95 42.45 0.1M
2021-03-26 42.95 43.10 42.05 42.05 0.0M
2021-03-25 42.20 42.85 41.85 42.35 0.1M
2021-03-24 42.45 43.20 42.15 43.00 0.1M
2021-03-23 41.35 43.60 41.35 42.40 0.2M
2021-03-22 40.85 41.45 40.20 41.35 0.1M
2021-03-19 40.90 40.90 40.00 40.60 0.0M
2021-03-18 39.90 41.15 39.90 40.95 0.0M
2021-03-17 40.95 40.95 40.05 40.05 0.0M
2021-03-16 40.35 40.95 40.35 40.95 0.1M
2021-03-15 40.05 41.00 39.60 41.00 0.0M
2021-03-12 39.40 40.15 39.35 39.50 0.0M
2021-03-11 39.30 39.80 39.10 39.80 0.0M
2021-03-10 39.05 39.35 39.05 39.35 0.0M
2021-03-09 38.85 39.40 38.85 39.20 0.0M
2021-03-08 39.35 39.55 39.00 39.15 0.0M
2021-03-05 39.00 39.65 38.60 39.50 0.1M
2021-03-04 39.00 39.50 38.65 39.00 0.1M
2021-03-03 39.95 39.95 38.95 39.15 0.1M
2021-03-02 40.00 40.10 39.25 39.55 0.0M
2021-02-26 41.00 41.00 39.55 39.90 0.0M
2021-02-25 39.85 40.75 39.85 40.15 0.0M
2021-02-24 40.80 41.05 39.85 40.15 0.0M
2021-02-23 39.70 40.15 39.25 39.85 0.0M
2021-02-22 39.55 41.00 39.55 40.80 0.0M
2021-02-19 40.95 40.95 39.80 39.80 0.0M
2021-02-18 39.85 40.70 39.00 40.00 0.1M
2021-02-17 41.00 41.45 39.00 40.45 0.2M
2021-02-05 42.10 42.10 41.00 41.10 0.0M
2021-02-04 40.30 40.75 40.30 40.75 0.0M
2021-02-03 40.30 40.80 40.30 40.80 0.0M
2021-02-02 39.65 40.55 39.65 40.50 0.1M
2021-02-01 40.10 40.20 38.75 39.40 0.1M
2021-01-29 40.50 40.65 40.10 40.10 0.0M
2021-01-28 40.15 40.15 39.85 40.10 0.0M
2021-01-27 40.50 40.50 39.95 40.30 0.0M
2021-01-26 40.55 41.10 40.00 40.30 0.0M
2021-01-25 40.55 40.80 40.35 40.40 0.0M
2021-01-22 41.95 42.00 41.30 41.65 0.1M
2021-01-21 41.50 41.50 40.85 41.20 0.0M
2021-01-20 41.10 41.80 40.80 41.00 0.1M
2021-01-19 42.25 42.25 41.80 42.00 0.0M
2021-01-18 42.60 42.60 41.40 41.90 0.1M
2021-01-15 44.10 44.10 41.35 41.95 0.1M
2021-01-14 43.40 43.65 43.30 43.30 0.1M
2021-01-13 43.45 43.95 42.60 43.60 0.1M
2021-01-12 44.15 44.20 42.50 42.75 0.1M
2021-01-11 44.20 44.55 43.55 43.90 0.2M
2021-01-08 44.60 45.15 44.20 44.20 0.1M
2021-01-07 44.60 45.30 44.55 44.90 0.1M
2021-01-06 44.00 47.25 42.00 44.60 0.4M
2021-01-05 43.45 43.85 43.30 43.85 0.2M
2021-01-04 42.30 43.50 42.05 42.85 0.2M