Namchow Chemical

1702
🏛️ taiwan →
39.60
Last Update: 2025-10-03
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
2025-10-03 39.95 40.05 39.60 39.60 0.3M
2025-10-02 39.85 40.05 39.85 39.90 0.3M
2025-10-01 39.65 39.90 39.65 39.75 0.3M
2025-09-30 39.85 39.85 39.45 39.65 0.3M
2025-09-26 39.95 40.00 39.55 39.60 0.5M
2025-09-25 40.00 40.20 39.80 39.95 0.3M
2025-09-24 40.20 40.25 39.95 39.95 0.4M
2025-09-23 40.40 40.75 40.30 40.30 0.3M
2025-09-22 40.70 40.75 40.30 40.40 0.3M
2025-09-19 39.95 40.80 39.90 40.60 1.0M
2025-09-18 39.50 39.90 39.50 39.80 0.3M
2025-09-17 39.55 39.75 39.50 39.50 0.2M
2025-09-16 39.70 39.70 39.55 39.55 0.2M
2025-09-15 39.60 39.80 39.50 39.70 0.2M
2025-09-12 39.15 39.75 39.15 39.50 0.3M
2025-09-11 39.70 39.70 39.15 39.25 0.5M
2025-09-10 39.75 39.85 39.50 39.65 0.3M
2025-09-09 39.70 39.95 39.60 39.85 0.2M
2025-09-08 39.70 39.85 39.55 39.70 0.2M
2025-09-05 39.75 39.75 39.55 39.70 0.2M
2025-09-04 39.50 39.75 39.40 39.70 0.3M
2025-09-03 39.30 39.55 39.25 39.50 0.3M
2025-09-02 39.45 39.55 39.25 39.25 0.3M
2025-09-01 39.60 39.70 39.30 39.45 0.3M
2025-08-29 39.65 39.80 39.60 39.60 0.3M
2025-08-28 39.25 39.85 39.25 39.55 0.5M
2025-08-27 39.10 39.50 39.10 39.35 0.3M
2025-08-26 39.30 39.40 39.10 39.10 0.5M
2025-08-25 39.50 39.50 39.30 39.40 0.2M
2025-08-22 39.65 39.70 39.45 39.45 0.4M
2025-08-21 39.40 39.75 39.30 39.75 0.5M
2025-08-20 39.25 39.50 39.15 39.45 0.4M
2025-08-19 39.20 39.30 39.00 39.25 0.5M
2025-08-18 39.90 39.90 39.05 39.35 1.9M
2025-08-15 40.20 40.20 39.90 39.90 0.8M
2025-08-14 40.25 40.30 39.90 40.25 0.5M
2025-08-13 40.30 40.45 40.00 40.00 0.8M
2025-08-12 40.30 40.45 40.20 40.30 0.3M
2025-08-11 40.55 40.55 40.05 40.25 0.4M
2025-08-08 40.55 40.65 40.40 40.60 0.2M
2025-08-07 40.90 41.00 40.45 40.60 0.5M
2025-08-06 40.65 40.95 40.65 40.90 0.4M
2025-08-05 40.55 40.75 40.55 40.65 0.4M
2025-08-04 40.35 40.75 40.25 40.75 0.4M
2025-08-01 40.10 40.50 39.90 40.50 0.3M
2025-07-31 40.30 40.45 39.80 40.45 1.9M
2025-07-30 40.25 40.30 40.10 40.30 0.4M
2025-07-29 40.25 40.50 40.10 40.25 0.3M
2025-07-28 40.50 40.50 40.00 40.15 1.0M
2025-07-25 40.40 40.65 40.40 40.45 0.2M
2025-07-24 40.65 40.75 40.25 40.40 0.4M
2025-07-23 40.65 40.65 40.35 40.65 0.4M
2025-07-22 41.05 41.05 40.20 40.50 0.8M
2025-07-21 41.40 41.50 41.00 41.35 0.3M
2025-07-18 41.45 41.85 41.20 41.40 0.3M
2025-07-17 40.85 41.55 40.85 41.45 0.4M
2025-07-16 40.75 41.15 40.75 40.85 0.2M
2025-07-15 40.90 41.00 40.65 40.85 0.2M
2025-07-14 40.80 41.00 40.70 40.90 0.2M
2025-07-11 40.55 41.15 40.20 41.05 0.3M
2025-07-10 40.35 40.70 40.25 40.65 0.2M
2025-07-09 40.60 40.65 40.25 40.35 0.4M
2025-07-08 41.20 41.20 40.50 40.60 0.3M
2025-07-07 41.15 41.25 40.75 41.20 0.3M
2025-07-04 41.40 41.45 40.95 41.00 0.2M
2025-07-03 40.85 41.45 40.85 41.20 0.3M
2025-07-02 40.90 41.00 40.50 40.80 0.4M
2025-07-01 40.90 41.35 40.80 40.85 0.4M
2025-06-30 41.50 41.50 40.85 40.85 0.5M
2025-06-27 40.80 41.45 40.65 41.45 0.8M
2025-06-26 40.20 40.75 40.00 40.65 0.5M
2025-06-25 40.35 40.35 39.95 40.00 0.8M
2025-06-24 40.50 40.95 40.20 40.25 0.8M
2025-06-23 41.00 41.00 40.10 40.50 0.7M
2025-06-20 41.00 41.50 40.30 41.50 0.9M
2025-06-19 41.40 41.40 40.90 41.00 0.8M
2025-06-18 41.30 41.70 41.20 41.40 0.6M
2025-06-17 41.30 41.50 41.10 41.30 0.7M
2025-06-16 41.85 41.85 41.25 41.35 0.9M
2025-06-13 42.30 42.30 41.85 41.90 1.1M
2025-06-12 42.75 42.75 42.30 42.35 1.1M
2025-06-11 42.80 42.85 42.65 42.70 0.7M
2025-06-10 42.95 43.00 42.70 42.80 0.6M
2025-06-09 43.00 43.05 42.70 42.80 0.7M
2025-06-06 43.30 43.30 42.95 43.00 0.6M
2025-06-05 43.05 43.60 42.95 43.05 0.7M
2025-06-04 43.00 43.25 42.75 42.85 1.7M
2025-06-03 43.95 43.95 42.75 43.00 3.4M
2025-06-02 46.55 46.85 46.35 46.35 1.7M
2025-05-29 47.30 47.30 46.20 47.05 3.4M
2025-05-28 46.75 47.20 46.75 47.10 0.6M
2025-05-27 46.50 46.90 46.50 46.75 0.6M
2025-05-26 46.80 46.80 46.40 46.75 0.6M
2025-05-23 46.70 46.80 46.70 46.80 0.4M
2025-05-22 47.35 47.35 46.75 46.95 0.7M
2025-05-21 47.50 47.60 47.40 47.50 0.7M
2025-05-20 47.85 47.85 47.60 47.60 0.5M
2025-05-19 47.80 48.15 47.75 47.75 0.5M
2025-05-16 47.70 48.00 47.50 48.00 0.2M
2025-05-15 48.20 48.25 47.65 47.70 0.6M
2025-05-14 48.70 48.70 48.20 48.40 0.4M
2025-05-13 48.85 48.90 48.35 48.80 0.5M
2025-05-12 49.15 49.15 48.80 48.85 0.3M
2025-05-09 48.45 49.25 48.45 49.10 0.6M
2025-05-08 48.45 48.75 48.40 48.55 0.4M
2025-05-07 48.45 48.80 48.30 48.45 0.3M
2025-05-06 48.65 48.85 48.00 48.45 0.6M
2025-05-05 48.30 49.40 48.00 48.40 1.5M
2025-05-02 47.20 47.50 47.00 47.50 0.4M
2025-04-30 47.00 47.30 46.90 47.00 0.5M
2025-04-29 46.65 47.45 46.40 47.20 0.4M
2025-04-28 45.90 46.40 45.75 46.20 0.4M
2025-04-25 45.75 46.05 45.70 45.85 0.2M
2025-04-24 45.95 46.45 45.60 45.65 0.3M
2025-04-23 45.25 46.20 45.25 46.05 0.6M
2025-04-22 45.10 45.40 45.00 45.20 0.3M
2025-04-21 45.20 45.45 45.00 45.10 0.4M
2025-04-18 45.10 45.45 45.00 45.10 0.5M
2025-04-17 44.90 45.35 44.75 45.05 0.3M
2025-04-16 45.65 45.70 45.05 45.20 0.4M
2025-04-15 45.20 45.80 45.10 45.65 0.3M
2025-04-14 45.35 45.75 44.80 45.10 0.7M
2025-04-11 45.80 45.80 43.50 45.00 0.7M
2025-04-10 44.25 46.50 44.25 46.25 0.8M
2025-04-09 44.50 44.50 42.55 42.55 1.4M
2025-04-08 43.80 45.15 43.75 44.90 1.5M
2025-04-07 43.30 43.90 43.30 43.60 1.9M
2025-04-02 47.65 48.25 47.20 48.10 0.4M
2025-04-01 47.40 47.85 47.40 47.60 0.5M
2025-03-31 47.50 47.75 46.90 47.45 1.0M
2025-03-28 48.40 48.40 47.75 48.00 0.9M
2025-03-27 48.55 48.55 48.30 48.40 0.4M
2025-03-26 48.70 48.80 48.40 48.60 0.5M
2025-03-25 49.10 49.10 48.00 48.60 1.2M
2025-03-24 48.80 49.30 48.70 49.00 0.8M
2025-03-21 49.50 50.00 48.80 48.80 3.2M
2025-03-20 50.60 51.00 50.50 50.60 0.3M
2025-03-19 50.60 51.00 50.50 50.50 0.3M
2025-03-18 50.60 50.90 50.40 50.60 0.3M
2025-03-17 50.70 50.80 50.30 50.50 0.3M
2025-03-14 50.30 50.70 50.10 50.70 0.3M
2025-03-13 50.60 50.80 50.10 50.10 0.4M
2025-03-12 50.50 50.90 50.20 50.60 0.4M
2025-03-11 50.40 51.00 49.90 50.50 0.6M
2025-03-10 51.30 51.40 50.80 51.00 0.3M
2025-03-07 51.20 51.30 50.90 51.30 0.5M
2025-03-06 51.00 51.30 50.80 51.20 0.4M
2025-03-05 50.30 51.10 50.30 50.80 0.3M
2025-03-04 50.80 50.80 50.00 50.60 0.5M
2025-03-03 51.10 51.10 50.80 51.00 0.3M
2025-02-27 50.60 51.20 50.60 51.10 0.5M
2025-02-26 50.80 50.90 50.50 50.60 0.3M
2025-02-25 50.70 51.00 50.70 50.80 0.2M
2025-02-24 50.60 51.10 50.50 50.80 0.4M
2025-02-21 51.00 51.00 50.10 50.60 0.9M
2025-02-20 51.10 51.50 51.00 51.20 0.3M
2025-02-19 51.10 51.30 50.90 51.20 0.2M
2025-02-18 51.40 51.40 51.10 51.10 0.3M
2025-02-17 51.00 51.60 51.00 51.40 0.5M
2025-02-14 50.80 51.20 50.40 50.80 0.5M
2025-02-13 49.90 50.90 49.90 50.80 0.5M
2025-02-12 49.85 50.20 49.65 49.75 0.3M
2025-02-11 49.85 50.20 49.70 49.75 0.4M
2025-02-10 49.85 50.10 49.70 49.85 0.2M
2025-02-07 50.00 50.10 49.70 49.85 0.4M
2025-02-06 49.80 50.40 49.80 50.30 0.4M
2025-02-05 50.00 50.20 49.70 49.90 0.2M
2025-02-04 50.70 50.70 49.65 49.70 0.6M
2025-02-03 49.95 50.60 49.80 50.50 0.6M
2025-01-22 49.85 50.30 49.80 49.95 0.6M
2025-01-21 49.80 50.40 49.65 49.70 0.4M
2025-01-20 49.70 49.95 49.25 49.80 0.4M
2025-01-17 49.15 49.70 49.10 49.55 0.5M
2025-01-16 48.75 49.10 48.75 48.90 0.4M
2025-01-15 48.55 49.00 48.55 48.65 0.4M
2025-01-14 48.00 48.50 48.00 48.30 0.3M
2025-01-13 47.85 48.00 47.00 47.95 1.0M
2025-01-10 48.25 48.25 47.60 47.85 1.1M
2025-01-09 49.00 49.00 48.35 48.50 0.7M
2025-01-08 48.60 49.10 48.40 49.00 0.8M
2025-01-07 49.55 49.55 48.60 48.60 1.2M
2025-01-06 49.45 49.70 49.20 49.55 0.8M
2025-01-03 49.80 50.20 49.10 49.15 0.8M
2025-01-02 49.50 49.85 49.20 49.75 0.7M