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
2023-12-29 70.80 70.80 70.30 70.70 0.0M
2023-12-28 70.80 71.00 70.00 70.80 0.0M
2023-12-27 70.90 70.90 69.80 70.90 0.0M
2023-12-26 70.30 70.90 69.80 70.90 0.0M
2023-12-25 70.30 70.30 70.00 70.30 0.0M
2023-12-22 70.30 70.30 68.30 70.30 0.0M
2023-12-21 70.50 70.50 69.70 70.30 0.0M
2023-12-20 70.50 70.80 69.10 70.40 0.0M
2023-12-19 70.70 70.80 69.60 69.90 0.0M
2023-12-18 70.90 70.90 69.20 70.70 0.0M
2023-12-15 70.30 70.90 69.00 70.90 0.0M
2023-12-14 70.50 70.50 69.30 70.30 0.0M
2023-12-13 70.20 70.50 69.80 70.50 0.0M
2023-12-12 70.30 70.40 69.40 70.20 0.1M
2023-12-11 69.30 69.70 68.60 69.70 0.0M
2023-12-08 69.20 69.20 67.90 69.20 0.0M
2023-12-07 69.00 69.20 68.70 69.20 0.0M
2023-12-06 68.80 69.10 67.70 69.00 0.0M
2023-12-05 69.00 69.00 67.70 69.00 0.0M
2023-12-04 69.10 69.90 67.10 69.00 0.0M
2023-12-01 68.90 69.90 67.50 69.00 0.0M
2023-11-30 69.90 69.90 67.50 68.90 0.0M
2023-11-29 69.90 70.00 67.10 69.30 0.0M
2023-11-28 68.60 68.60 67.60 68.60 0.0M
2023-11-27 68.60 68.60 67.20 68.60 0.0M
2023-11-24 69.10 69.10 67.40 68.60 0.1M
2023-11-23 68.80 69.60 67.80 69.10 0.0M
2023-11-22 68.30 68.80 67.70 68.80 0.0M
2023-11-21 68.60 68.80 67.70 68.30 0.0M
2023-11-20 69.90 70.20 67.70 68.50 0.1M
2023-11-17 69.90 69.90 67.70 69.30 0.0M
2023-11-16 68.60 68.90 67.70 68.80 0.0M
2023-11-15 68.60 69.30 67.80 68.60 0.0M
2023-11-14 69.50 69.60 67.60 68.60 0.0M
2023-11-13 69.10 69.50 68.40 69.40 0.0M
2023-11-10 70.20 70.30 66.90 67.70 0.2M
2023-11-09 71.20 71.50 70.00 71.40 0.0M
2023-11-08 70.50 71.30 70.00 71.20 0.0M
2023-11-07 70.30 70.50 69.60 70.50 0.0M
2023-11-06 70.20 70.20 69.60 70.20 0.0M
2023-11-03 69.90 70.20 67.10 70.10 0.0M
2023-11-02 68.80 69.90 67.10 69.80 0.0M
2023-11-01 68.90 68.90 67.40 68.80 0.0M
2023-10-31 68.60 68.90 67.90 68.60 0.0M
2023-10-30 68.00 70.00 68.00 68.60 0.0M
2023-10-27 68.00 68.00 67.00 68.00 0.0M
2023-10-26 67.70 67.70 66.70 67.40 0.0M
2023-10-25 68.00 68.00 66.30 67.70 0.0M
2023-10-24 67.60 67.90 66.40 67.30 0.0M
2023-10-23 67.90 67.90 66.70 67.60 0.0M
2023-10-20 66.90 68.00 66.80 67.90 0.0M
2023-10-19 68.80 68.80 66.60 68.00 0.0M
2023-10-18 69.50 69.50 67.80 68.80 0.0M
2023-10-17 68.80 70.00 68.50 69.50 0.1M
2023-10-16 69.00 69.90 69.00 69.90 0.0M
2023-10-13 69.90 69.90 67.60 68.30 0.0M
2023-10-12 67.70 68.00 66.90 67.00 0.0M
2023-10-11 67.60 68.00 66.70 67.70 0.0M
2023-10-06 67.80 67.80 67.00 67.00 0.0M
2023-10-05 68.50 68.50 67.00 67.80 0.0M
2023-10-04 68.30 68.60 67.30 68.50 0.0M
2023-10-03 68.70 68.70 67.20 68.30 0.0M
2023-10-02 69.20 69.20 67.30 68.70 0.0M
2023-09-28 69.10 69.10 67.90 68.30 0.0M
2023-09-27 68.00 69.10 67.50 69.10 0.0M
2023-09-26 69.50 69.50 67.40 68.00 0.0M
2023-09-25 69.00 69.80 67.70 69.80 0.0M
2023-09-22 69.20 69.30 68.10 68.90 0.0M
2023-09-21 69.80 69.80 68.00 69.20 0.0M
2023-09-20 70.30 70.30 68.20 70.30 0.0M
2023-09-19 70.30 70.30 68.20 70.30 0.0M
2023-09-18 70.30 70.30 68.20 70.30 0.0M
2023-09-15 70.30 70.30 69.30 70.30 0.0M
2023-09-14 70.20 70.30 68.80 70.30 0.0M
2023-09-13 67.70 70.30 67.70 70.20 0.0M
2023-09-12 67.70 68.40 66.90 68.00 0.0M
2023-09-11 70.30 70.30 66.10 67.60 0.1M
2023-09-08 69.20 70.30 69.20 70.30 0.0M
2023-09-07 70.30 70.30 69.20 69.20 0.1M
2023-09-06 71.60 71.60 69.70 70.60 0.0M
2023-09-05 71.80 72.00 69.70 71.80 0.1M
2023-09-04 71.70 72.90 71.10 72.90 0.0M
2023-09-01 71.90 73.00 71.80 72.70 0.0M
2023-08-31 73.00 73.70 71.90 71.90 0.0M
2023-08-30 73.20 73.20 71.90 73.10 0.0M
2023-08-29 72.80 72.90 72.20 72.60 0.0M
2023-08-28 71.80 72.90 71.80 72.20 0.0M
2023-08-25 72.00 73.00 71.20 73.00 0.0M
2023-08-24 72.30 74.20 72.00 73.70 0.0M
2023-08-23 72.10 74.30 72.00 72.30 0.0M
2023-08-22 75.90 75.90 72.10 74.20 0.0M
2023-08-21 73.00 76.50 73.00 75.90 0.1M
2023-08-18 71.50 72.10 71.00 72.10 0.0M
2023-08-17 71.40 71.70 70.00 71.40 0.0M
2023-08-16 71.50 72.30 70.20 71.40 0.0M
2023-08-15 70.80 72.30 70.60 72.30 0.0M
2023-08-14 73.30 73.80 68.70 70.80 0.1M
2023-08-11 77.80 78.00 70.60 72.20 0.3M
2023-08-10 77.60 78.50 76.30 77.80 0.1M
2023-08-09 75.10 78.80 75.10 78.00 0.2M
2023-08-08 74.40 75.30 73.30 74.80 0.1M
2023-08-07 75.10 76.50 74.70 74.70 0.0M
2023-08-04 78.00 78.00 73.10 75.10 0.1M
2023-08-02 78.10 81.20 76.80 78.30 0.2M
2023-08-01 74.50 79.60 74.50 79.00 0.2M
2023-07-31 74.70 74.80 72.20 73.20 0.1M
2023-07-28 72.00 73.70 71.40 72.50 0.0M
2023-07-27 74.00 74.30 72.00 73.20 0.1M
2023-07-26 72.90 73.90 71.20 72.90 0.1M
2023-07-25 69.30 73.90 69.00 71.70 0.1M
2023-07-24 67.00 69.30 65.70 69.30 0.1M
2023-07-21 63.90 66.80 63.90 66.80 0.1M
2023-07-20 66.50 66.50 62.40 65.40 0.2M
2023-07-19 67.00 68.10 66.50 67.00 0.1M
2023-07-18 70.40 71.20 66.90 67.90 0.2M
2023-07-17 72.30 72.90 69.80 70.40 0.1M
2023-07-14 74.10 74.50 72.20 73.30 0.1M
2023-07-13 71.60 74.50 71.30 74.00 0.2M
2023-07-12 75.00 76.00 73.50 75.20 0.1M
2023-07-11 74.80 79.90 74.00 74.90 0.3M
2023-07-10 70.50 74.90 70.50 74.80 0.3M
2023-07-07 68.80 71.30 67.70 70.50 0.4M
2023-07-06 64.30 70.00 63.70 68.90 0.2M
2023-07-05 63.80 64.30 63.50 64.30 0.0M
2023-07-04 64.00 64.00 63.40 63.80 0.0M
2023-07-03 64.20 64.20 63.60 64.00 0.1M
2023-06-30 64.20 64.20 63.40 64.20 0.0M
2023-06-29 64.00 64.20 63.50 63.60 0.1M
2023-06-28 63.10 64.00 63.00 64.00 0.1M
2023-06-27 64.10 64.10 63.00 63.80 0.2M
2023-06-26 64.20 64.20 62.80 64.10 0.1M
2023-06-21 63.80 65.10 62.90 64.10 0.1M
2023-06-20 63.10 64.30 62.10 63.80 0.2M
2023-06-19 61.60 63.00 60.90 62.40 0.1M
2023-06-16 61.40 61.60 60.60 61.60 0.0M
2023-06-15 62.10 62.10 60.80 61.30 0.1M
2023-06-14 62.20 62.40 61.70 62.10 0.1M
2023-06-13 61.50 63.00 61.40 62.20 0.2M
2023-06-12 58.30 65.30 58.30 62.00 0.3M
2023-06-09 58.10 59.00 58.00 58.30 0.0M
2023-06-08 57.00 58.90 57.00 58.10 0.1M
2023-06-07 58.20 58.20 55.50 57.80 0.1M
2023-06-06 58.20 58.20 58.20 58.20 0.0M
2023-06-05 55.20 58.20 54.80 58.20 0.1M
2023-06-02 55.50 56.90 53.90 54.80 0.3M
2023-06-01 57.50 57.50 55.80 56.00 0.2M
2023-05-31 60.90 60.90 57.00 57.20 0.3M
2023-05-30 60.90 61.70 59.40 60.00 0.1M
2023-05-29 60.80 62.00 60.60 60.90 0.0M
2023-05-26 61.60 61.70 60.90 61.20 0.1M
2023-05-25 61.80 61.80 60.30 61.60 0.0M
2023-05-24 61.90 62.20 60.20 60.70 0.1M
2023-05-23 58.80 61.50 58.80 61.20 0.1M
2023-05-22 58.20 59.20 58.00 59.20 0.1M
2023-05-19 58.90 58.90 57.60 58.20 0.1M
2023-05-18 58.20 58.90 57.90 58.50 0.0M
2023-05-17 58.20 58.90 57.40 58.20 0.1M
2023-05-16 57.90 58.00 56.20 58.00 0.1M
2023-05-15 57.90 57.90 55.70 57.90 0.0M
2023-05-12 57.90 58.50 55.60 57.50 0.1M
2023-05-11 63.00 63.00 57.10 59.90 0.3M
2023-05-10 58.40 64.00 58.10 62.80 0.4M
2023-05-09 57.70 58.60 57.70 58.40 0.1M
2023-05-08 57.70 59.00 57.30 57.90 0.2M
2023-05-05 54.60 58.00 54.20 57.70 0.3M
2023-05-04 53.80 54.40 53.30 54.40 0.2M
2023-05-03 52.60 53.80 52.60 53.50 0.1M
2023-05-02 52.90 53.50 52.30 53.50 0.1M
2023-04-28 52.90 52.90 52.30 52.90 0.1M
2023-04-27 52.50 52.90 52.30 52.30 0.1M
2023-04-26 51.80 52.90 51.80 52.10 0.0M
2023-04-25 52.50 52.90 51.80 52.20 0.2M
2023-04-24 52.20 52.80 51.80 52.60 0.1M
2023-04-21 52.60 52.70 51.80 52.20 0.1M
2023-04-20 52.20 52.70 51.80 52.60 0.1M
2023-04-19 52.00 52.60 51.30 52.20 0.1M
2023-04-18 51.40 52.20 50.90 51.60 0.1M
2023-04-17 51.10 51.60 50.80 51.40 0.1M
2023-04-14 50.80 51.10 50.50 51.10 0.1M
2023-04-13 50.70 51.20 50.30 50.80 0.1M
2023-04-12 50.90 51.10 50.30 50.70 0.1M
2023-04-11 50.10 51.10 50.00 50.90 0.1M
2023-04-10 49.50 50.60 49.35 50.20 0.0M
2023-04-07 50.20 50.20 49.55 50.20 0.0M
2023-04-06 49.90 50.20 49.60 50.20 0.1M
2023-03-31 49.75 50.00 49.35 49.90 0.1M
2023-03-30 49.50 49.75 49.35 49.55 0.1M
2023-03-29 49.50 49.55 49.20 49.55 0.0M
2023-03-28 49.40 49.55 48.85 49.50 0.1M
2023-03-27 49.55 49.65 48.90 49.15 0.0M
2023-03-24 49.60 49.60 49.00 49.60 0.0M
2023-03-23 49.50 49.65 48.80 49.60 0.1M
2023-03-22 50.00 50.00 48.80 49.50 0.1M
2023-03-21 49.90 50.50 48.60 49.45 0.1M
2023-03-20 49.55 49.85 48.55 49.65 0.0M
2023-03-17 48.55 49.65 48.50 49.55 0.0M
2023-03-16 49.90 49.90 47.90 48.10 0.1M
2023-03-15 50.00 50.20 49.05 49.90 0.1M
2023-03-14 50.00 50.00 49.00 49.65 0.1M
2023-03-13 49.75 50.20 48.80 49.65 0.0M
2023-03-10 49.90 50.00 49.00 49.75 0.1M
2023-03-09 50.10 50.80 49.00 49.65 0.2M
2023-03-08 49.75 49.75 48.45 49.75 0.1M
2023-03-07 49.45 50.60 49.00 49.70 0.1M
2023-03-06 50.70 50.70 48.60 49.40 0.2M
2023-03-03 50.00 50.60 49.05 49.70 0.1M
2023-03-02 50.50 50.80 49.05 50.30 0.1M
2023-03-01 50.40 51.10 49.00 50.90 0.1M
2023-02-24 50.70 50.70 49.00 50.40 0.1M
2023-02-23 50.20 50.90 49.00 50.40 0.1M
2023-02-22 49.05 50.50 49.00 50.20 0.2M
2023-02-21 47.85 49.75 47.85 49.75 0.3M
2023-02-20 47.60 48.20 47.05 48.20 0.2M
2023-02-17 47.95 47.95 46.80 47.60 0.1M
2023-02-16 47.30 47.45 46.15 47.45 0.1M
2023-02-15 47.25 47.30 46.00 47.30 0.1M
2023-02-14 46.10 47.25 46.05 47.25 0.0M
2023-02-13 47.10 47.10 46.05 47.05 0.0M
2023-02-10 47.20 47.20 46.05 47.10 0.1M
2023-02-09 45.70 47.20 45.65 47.20 0.0M
2023-02-08 45.70 46.45 45.70 46.45 0.0M
2023-02-07 46.15 46.30 45.55 46.15 0.0M
2023-02-06 46.15 46.25 45.70 46.15 0.0M
2023-02-03 46.00 46.15 45.40 46.00 0.0M
2023-02-02 45.65 47.45 45.65 46.00 0.3M
2023-02-01 44.40 45.65 44.40 45.65 0.2M
2023-01-31 44.30 44.95 43.85 44.30 0.0M
2023-01-30 44.50 44.95 43.95 44.35 0.0M
2023-01-17 44.05 44.05 43.25 43.50 0.0M
2023-01-16 44.10 44.10 44.10 44.10 0.0M
2023-01-13 43.70 44.10 43.30 43.30 0.0M
2023-01-12 44.10 44.10 43.40 43.70 0.0M
2023-01-11 43.95 44.00 43.55 43.90 0.0M
2023-01-10 42.60 44.95 42.60 43.80 0.2M
2023-01-09 42.10 42.65 41.90 42.60 0.1M
2023-01-06 42.35 42.35 42.10 42.35 0.0M
2023-01-05 42.60 42.60 42.15 42.35 0.0M
2023-01-04 42.60 42.60 41.90 42.15 0.0M
2023-01-03 42.30 42.50 41.95 42.10 0.0M