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
2022-12-30 42.15 42.30 42.10 42.30 0.0M
2022-12-29 41.80 42.15 41.80 42.15 0.0M
2022-12-28 42.15 42.15 41.85 42.00 0.1M
2022-12-27 42.45 42.45 42.45 42.45 0.0M
2022-12-26 42.30 42.30 42.30 42.30 0.0M
2022-12-23 42.30 42.30 41.60 42.00 0.0M
2022-12-22 42.20 42.20 41.85 42.00 0.0M
2022-12-21 42.35 42.40 41.60 42.00 0.0M
2022-12-20 41.55 41.80 41.55 41.75 0.0M
2022-12-19 42.10 42.10 41.50 41.50 0.0M
2022-12-16 42.15 42.15 41.60 42.10 0.0M
2022-12-15 42.30 42.30 41.50 41.50 0.0M
2022-12-14 41.65 42.20 41.65 42.20 0.0M
2022-12-13 42.00 42.15 42.00 42.15 0.0M
2022-12-12 42.05 42.45 41.70 41.70 0.0M
2022-12-09 42.45 42.45 42.10 42.25 0.0M
2022-12-08 42.50 42.50 42.00 42.45 0.0M
2022-12-07 42.45 42.50 42.00 42.50 0.0M
2022-12-06 42.35 42.50 42.30 42.45 0.0M
2022-12-05 42.45 42.65 42.05 42.65 0.0M
2022-12-02 42.25 42.30 42.00 42.30 0.0M
2022-12-01 42.20 42.20 42.00 42.15 0.0M
2022-11-30 41.85 42.25 41.85 42.00 0.0M
2022-11-29 41.85 42.20 41.85 42.20 0.0M
2022-11-28 42.25 42.25 42.25 42.25 0.0M
2022-11-25 42.25 42.25 41.90 41.90 0.0M
2022-11-24 42.15 42.25 41.85 42.25 0.0M
2022-11-23 42.20 42.30 41.80 42.15 0.0M
2022-11-22 42.15 42.15 41.50 42.15 0.0M
2022-11-21 41.85 42.15 41.80 42.15 0.1M
2022-11-18 41.70 41.95 41.35 41.80 0.0M
2022-11-17 41.20 42.05 41.20 41.70 0.1M
2022-11-16 41.65 41.80 41.25 41.80 0.0M
2022-11-15 41.25 41.65 41.25 41.65 0.0M
2022-11-14 41.45 41.60 41.30 41.35 0.0M
2022-11-11 41.15 41.90 40.90 41.35 0.0M
2022-11-10 41.50 41.50 40.40 40.40 0.0M
2022-11-09 40.70 40.70 40.05 40.60 0.0M
2022-11-08 40.75 40.75 40.50 40.50 0.0M
2022-11-07 40.30 40.65 39.65 40.65 0.0M
2022-11-04 39.60 40.15 39.60 39.90 0.0M
2022-11-03 40.15 40.15 40.15 40.15 0.0M
2022-11-02 39.60 40.10 39.60 40.00 0.0M
2022-11-01 40.15 40.25 40.15 40.25 0.0M
2022-10-31 39.45 40.15 39.45 40.15 0.0M
2022-10-28 39.35 39.35 39.35 39.35 0.0M
2022-10-27 39.40 39.65 39.40 39.65 0.0M
2022-10-26 39.80 39.80 39.40 39.40 0.0M
2022-10-25 39.40 40.10 39.40 40.10 0.0M
2022-10-24 39.45 39.60 39.40 39.60 0.0M
2022-10-21 39.55 40.05 39.45 39.50 0.0M
2022-10-20 39.45 40.25 39.35 40.25 0.0M
2022-10-19 39.45 39.45 39.45 39.45 0.0M
2022-10-17 39.55 39.65 39.45 39.50 0.0M
2022-10-14 40.15 40.20 39.55 39.55 0.0M
2022-10-13 39.45 40.75 39.40 39.60 0.0M
2022-10-12 39.45 39.80 39.45 39.60 0.0M
2022-10-11 39.70 40.15 39.45 39.70 0.0M
2022-10-07 39.85 40.00 39.85 40.00 0.0M
2022-10-06 40.00 40.70 40.00 40.70 0.0M
2022-10-05 40.75 40.75 39.85 39.85 0.0M
2022-10-03 39.20 40.15 39.20 39.95 0.0M
2022-09-30 39.85 40.60 39.85 40.60 0.0M
2022-09-29 39.60 39.95 39.60 39.85 0.0M
2022-09-28 38.85 40.50 38.85 40.00 0.0M
2022-09-27 40.35 40.50 39.85 40.00 0.0M
2022-09-26 40.55 41.15 40.00 40.00 0.1M
2022-09-22 40.55 40.80 40.55 40.80 0.0M
2022-09-21 41.25 41.25 40.65 40.65 0.0M
2022-09-20 41.15 41.25 40.65 41.20 0.0M
2022-09-19 41.75 41.75 40.50 40.50 0.0M
2022-09-16 41.40 41.40 40.55 40.55 0.0M
2022-09-15 40.55 40.55 40.55 40.55 0.0M
2022-09-14 41.30 41.45 40.55 41.30 0.0M
2022-09-13 41.25 41.50 40.80 41.25 0.0M
2022-09-12 41.00 41.25 40.80 40.80 0.0M
2022-09-08 40.50 41.00 40.35 41.00 0.0M
2022-09-07 40.60 40.80 40.30 40.45 0.1M
2022-09-06 40.55 40.60 40.55 40.60 0.0M
2022-09-05 40.50 40.55 40.50 40.55 0.0M
2022-09-02 40.55 41.00 40.55 40.55 0.0M
2022-09-01 40.55 41.00 40.55 40.70 0.0M
2022-08-31 40.65 41.15 40.65 41.15 0.0M
2022-08-30 41.30 41.30 40.60 40.70 0.0M
2022-08-29 40.85 41.65 40.60 40.75 0.1M
2022-08-26 41.90 41.90 40.90 40.90 0.0M
2022-08-25 41.60 41.70 41.00 41.00 0.0M
2022-08-24 41.80 41.80 41.50 41.65 0.0M
2022-08-22 41.85 41.85 41.00 41.00 0.0M
2022-08-19 41.85 41.85 40.70 41.85 0.0M
2022-08-18 41.85 41.85 41.85 41.85 0.0M
2022-08-17 40.85 41.20 40.85 41.00 0.0M
2022-08-16 42.60 42.60 40.85 40.85 0.0M
2022-08-15 41.65 42.10 41.30 42.10 0.0M
2022-08-11 41.55 41.55 40.75 41.30 0.0M
2022-08-10 39.75 41.30 39.70 40.80 0.0M
2022-08-09 40.15 41.80 40.00 40.55 0.1M
2022-08-08 39.40 39.40 39.00 39.00 0.0M
2022-08-04 39.15 39.15 38.55 38.55 0.0M
2022-08-03 39.65 39.75 39.50 39.75 0.0M
2022-08-02 39.55 39.90 38.20 39.60 0.0M
2022-08-01 39.55 39.80 39.55 39.80 0.0M
2022-07-29 40.45 40.45 39.65 39.70 0.0M
2022-07-28 39.30 39.55 39.00 39.00 0.0M
2022-07-26 39.15 39.15 38.40 38.40 0.0M
2022-07-25 39.75 39.75 39.00 39.00 0.0M
2022-07-22 39.00 39.00 38.50 39.00 0.0M
2022-07-21 37.90 38.95 37.90 38.95 0.0M
2022-07-20 38.95 39.00 37.85 37.85 0.0M
2022-07-19 38.95 38.95 37.90 37.90 0.0M
2022-07-18 38.25 38.25 38.25 38.25 0.0M
2022-07-15 37.80 38.00 37.80 38.00 0.0M
2022-07-13 37.30 38.95 37.30 38.15 0.0M
2022-07-12 39.50 40.00 39.40 39.80 0.0M
2022-07-11 39.45 40.25 39.45 40.00 0.0M
2022-07-08 39.40 39.95 39.00 39.95 0.0M
2022-07-07 39.50 39.95 39.00 39.00 0.0M
2022-07-06 39.05 39.30 39.00 39.00 0.0M
2022-07-05 39.20 39.20 39.15 39.15 0.0M
2022-07-01 40.00 40.00 39.05 39.40 0.0M
2022-06-30 39.35 39.50 39.35 39.50 0.0M
2022-06-28 40.20 40.50 40.00 40.20 0.0M
2022-06-27 40.15 40.40 40.05 40.40 0.0M
2022-06-24 40.05 40.25 39.95 40.15 0.1M
2022-06-23 40.20 40.95 40.05 40.95 0.0M
2022-06-22 40.95 40.95 40.20 40.20 0.1M
2022-06-21 40.20 40.60 40.20 40.50 0.0M
2022-06-20 40.40 41.05 40.10 40.20 0.1M
2022-06-17 40.45 40.70 40.05 40.50 0.0M
2022-06-16 40.70 41.00 40.70 41.00 0.0M
2022-06-15 41.60 41.60 41.60 41.60 0.0M
2022-06-14 40.70 41.30 40.65 41.30 0.0M
2022-06-13 41.55 41.55 40.65 41.25 0.0M
2022-06-10 41.55 41.55 40.40 40.40 0.0M
2022-06-09 41.45 41.60 41.40 41.45 0.0M
2022-06-08 41.00 41.35 41.00 41.35 0.0M
2022-06-07 41.30 41.30 41.30 41.30 0.0M
2022-06-06 40.75 41.25 40.75 41.25 0.0M
2022-06-02 40.75 41.00 40.75 41.00 0.0M
2022-06-01 40.50 41.15 40.35 41.15 0.0M
2022-05-31 40.80 40.80 39.95 40.75 0.0M
2022-05-30 40.75 41.00 40.75 40.80 0.0M
2022-05-27 40.70 41.95 40.70 41.95 0.0M
2022-05-25 41.70 41.70 41.70 41.70 0.0M
2022-05-24 40.80 41.35 40.65 41.35 0.0M
2022-05-23 40.60 40.80 40.60 40.80 0.0M
2022-05-20 41.40 41.60 40.60 40.85 0.1M
2022-05-19 40.55 40.70 40.55 40.70 0.0M
2022-05-18 40.35 41.25 40.35 41.05 0.1M
2022-05-17 40.25 40.50 40.20 40.50 0.0M
2022-05-16 40.35 40.50 40.35 40.35 0.1M
2022-05-13 40.35 40.50 40.35 40.50 0.0M
2022-05-12 40.35 40.50 40.35 40.50 0.0M
2022-05-11 39.55 41.30 39.55 41.30 0.0M
2022-05-10 39.55 40.15 39.55 40.15 0.0M
2022-05-09 40.35 40.50 39.55 40.05 0.1M
2022-05-06 39.90 41.45 39.90 40.50 0.0M
2022-05-05 41.45 41.45 41.45 41.45 0.0M
2022-05-04 39.90 40.50 39.85 40.50 0.0M
2022-05-03 41.90 41.90 40.30 40.65 0.1M
2022-04-29 40.50 40.60 40.50 40.60 0.0M
2022-04-28 41.40 41.50 41.30 41.40 0.0M
2022-04-27 41.30 41.40 40.55 41.40 0.0M
2022-04-26 41.60 42.10 41.35 42.10 0.0M
2022-04-25 41.85 42.55 41.50 42.55 0.0M
2022-04-22 41.85 42.60 41.85 42.00 0.0M
2022-04-21 42.00 42.00 41.85 41.85 0.0M
2022-04-20 42.15 42.65 41.70 42.65 0.0M
2022-04-19 41.85 42.20 41.85 42.00 0.0M
2022-04-18 42.00 42.15 41.85 42.00 0.0M
2022-04-15 41.95 42.00 41.80 42.00 0.0M
2022-04-14 42.90 42.90 41.90 42.75 0.0M
2022-04-13 41.85 42.75 41.85 42.65 0.0M
2022-04-12 41.80 42.20 41.80 42.20 0.0M
2022-04-11 42.40 42.85 41.85 42.00 0.0M
2022-04-08 42.75 43.15 42.55 43.15 0.0M
2022-04-07 44.00 44.00 42.60 43.50 0.0M
2022-04-06 43.60 44.00 43.45 43.75 0.0M
2022-04-01 44.35 44.35 43.00 43.00 0.0M
2022-03-31 44.45 44.45 44.00 44.00 0.0M
2022-03-30 44.10 44.45 43.60 44.45 0.0M
2022-03-29 44.65 44.65 43.50 44.55 0.0M
2022-03-28 44.70 44.70 43.50 44.00 0.0M
2022-03-25 44.00 45.00 43.70 44.65 0.0M
2022-03-24 44.25 44.95 43.95 44.95 0.1M
2022-03-23 43.10 44.10 43.00 43.95 0.1M
2022-03-22 42.95 43.00 42.35 43.00 0.0M
2022-03-21 42.65 42.85 42.00 42.70 0.0M
2022-03-18 42.70 42.75 42.10 42.60 0.0M
2022-03-17 41.85 42.70 41.85 42.70 0.0M
2022-03-16 42.60 42.70 41.85 42.20 0.0M
2022-03-15 42.60 42.60 41.55 41.85 0.0M
2022-03-14 42.40 43.45 42.15 42.95 0.0M
2022-03-11 43.05 43.55 42.45 43.00 0.0M
2022-03-10 43.10 43.45 42.05 43.05 0.0M
2022-03-09 42.15 43.15 41.90 42.20 0.0M
2022-03-08 42.50 42.50 41.60 42.00 0.1M
2022-03-07 43.45 43.45 41.65 42.00 0.1M
2022-03-04 43.25 43.30 42.00 43.00 0.0M
2022-03-03 43.20 43.20 42.80 42.80 0.0M
2022-03-02 43.25 43.25 42.90 42.90 0.0M
2022-03-01 42.95 42.95 42.95 42.95 0.0M
2022-02-25 42.95 42.95 42.50 42.50 0.0M
2022-02-24 42.60 42.65 41.90 42.65 0.0M
2022-02-23 41.90 42.55 41.50 42.00 0.0M
2022-02-22 41.90 42.95 41.90 42.50 0.0M
2022-02-21 41.85 42.45 41.20 42.00 0.0M
2022-02-18 41.85 43.30 41.85 43.30 0.0M
2022-02-17 44.15 44.15 40.00 42.60 0.2M
2022-02-16 45.95 45.95 43.10 43.10 0.0M
2022-02-15 45.95 45.95 44.55 45.65 0.0M
2022-02-14 45.95 45.95 44.25 44.25 0.0M
2022-02-11 45.20 46.30 44.15 45.35 0.2M
2022-02-10 45.15 45.25 44.05 45.20 0.0M
2022-02-09 44.65 45.15 44.20 45.15 0.0M
2022-02-08 44.45 45.00 43.95 44.65 0.2M
2022-02-07 43.10 44.50 43.00 44.00 0.1M
2022-01-26 43.45 43.45 42.80 43.10 0.0M
2022-01-25 43.95 43.95 42.60 43.00 0.0M
2022-01-24 44.15 44.15 42.85 43.20 0.0M
2022-01-21 42.90 44.15 42.90 44.15 0.0M
2022-01-20 43.95 44.10 43.90 44.10 0.0M
2022-01-19 43.80 43.80 43.25 43.60 0.0M
2022-01-18 43.25 43.75 43.25 43.60 0.0M
2022-01-17 43.70 43.70 43.15 43.25 0.0M
2022-01-14 43.80 43.95 43.20 43.60 0.1M
2022-01-13 44.20 44.50 43.85 43.85 0.0M
2022-01-12 45.85 45.85 44.20 44.40 0.0M
2022-01-11 45.45 45.90 44.35 44.80 0.0M
2022-01-10 44.50 47.00 44.35 45.25 0.1M
2022-01-07 44.85 46.30 44.00 44.40 0.1M
2022-01-06 44.95 45.05 44.55 45.05 0.0M
2022-01-05 44.90 45.30 44.75 44.90 0.0M
2022-01-04 45.30 45.35 44.85 45.35 0.1M
2022-01-03 46.25 46.25 44.90 45.25 0.0M