Taiwan Chemical/Bio& Medical care

TCHI
🏛️ taiwan →
149.35
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
2021-12-30 120.51 121.22 120.38 120.58 174.7M
2021-12-29 118.18 120.58 118.18 120.45 192.8M
2021-12-28 117.42 118.52 117.42 118.15 139.2M
2021-12-27 117.24 117.71 117.18 117.31 90.1M
2021-12-24 117.01 117.48 116.97 116.98 95.0M
2021-12-23 117.36 117.81 116.83 116.95 125.8M
2021-12-22 117.11 117.58 117.10 117.30 251.3M
2021-12-21 115.76 116.96 115.76 116.93 158.5M
2021-12-20 116.21 116.88 115.80 115.80 94.2M
2021-12-17 116.23 116.80 115.84 116.04 102.8M
2021-12-16 116.45 116.86 116.01 116.21 77.3M
2021-12-15 115.84 116.37 115.35 116.15 75.8M
2021-12-14 117.66 117.82 115.38 115.76 107.3M
2021-12-13 116.92 117.81 116.92 117.37 104.6M
2021-12-10 116.70 117.20 116.33 116.83 100.2M
2021-12-09 116.50 117.10 116.38 116.53 97.7M
2021-12-08 115.85 116.89 115.85 116.44 146.6M
2021-12-07 115.99 116.35 115.51 115.65 103.0M
2021-12-06 116.37 116.53 115.88 116.13 111.4M
2021-12-03 115.31 116.64 115.31 116.41 136.2M
2021-12-02 116.59 116.74 115.14 115.23 272.8M
2021-12-01 116.28 116.59 115.75 116.58 159.8M
2021-11-30 115.85 116.66 115.85 116.34 187.9M
2021-11-29 116.10 116.19 115.11 115.71 135.5M
2021-11-26 117.28 117.46 116.05 116.15 143.2M
2021-11-25 117.94 118.40 117.33 117.33 117.3M
2021-11-24 117.12 118.00 117.12 117.85 177.8M
2021-11-23 117.14 118.61 116.90 117.00 223.8M
2021-11-22 116.85 117.31 116.76 117.04 82.0M
2021-11-19 117.45 117.98 116.19 116.82 108.5M
2021-11-18 116.81 117.52 116.80 117.25 143.0M
2021-11-17 116.31 116.65 116.06 116.54 141.2M
2021-11-16 117.21 117.33 115.94 116.14 158.1M
2021-11-15 116.81 117.32 116.67 117.12 182.1M
2021-11-12 117.20 117.84 116.43 116.64 200.4M
2021-11-11 117.36 118.14 116.98 117.18 430.6M
2021-11-10 117.70 118.44 117.32 117.53 703.3M
2021-11-09 116.17 117.69 115.85 117.69 370.8M
2021-11-08 116.48 117.57 115.97 116.04 513.1M
2021-11-05 114.92 116.35 114.92 116.32 310.7M
2021-11-04 114.75 115.80 114.66 114.78 269.2M
2021-11-03 114.40 114.60 114.00 114.60 130.3M
2021-11-02 115.77 116.22 114.07 114.30 158.9M
2021-11-01 115.30 116.15 115.22 115.63 188.7M
2021-10-29 115.12 115.94 115.07 115.33 185.9M
2021-10-28 114.67 114.85 114.17 114.78 149.7M
2021-10-27 114.73 114.96 114.34 114.76 211.2M
2021-10-26 115.39 116.18 114.70 114.70 300.1M
2021-10-25 114.55 115.40 114.47 115.33 258.4M
2021-10-22 115.60 115.74 114.39 114.57 231.6M
2021-10-21 115.84 116.49 115.02 115.63 314.8M
2021-10-20 116.05 116.38 115.33 115.87 435.1M
2021-10-19 114.51 116.37 114.51 116.13 645.9M
2021-10-18 113.33 114.51 113.33 114.36 451.1M
2021-10-15 112.18 113.25 112.18 113.15 341.0M
2021-10-14 112.65 113.39 111.56 111.76 696.8M
2021-10-13 112.66 113.33 111.80 112.04 402.8M
2021-10-12 113.83 113.83 112.31 112.58 241.5M
2021-10-08 113.68 114.43 113.63 113.94 261.4M
2021-10-07 112.44 113.65 112.44 113.58 376.9M
2021-10-06 112.09 113.26 111.56 112.05 329.5M
2021-10-05 110.87 111.79 109.57 111.78 216.4M
2021-10-04 112.08 113.20 110.76 110.96 192.9M
2021-10-01 114.82 114.82 111.55 111.91 202.1M
2021-09-30 113.25 114.92 113.25 114.89 233.1M
2021-09-29 113.67 114.00 112.84 112.97 218.4M
2021-09-28 113.95 114.04 113.51 113.89 139.9M
2021-09-27 112.88 114.49 112.88 113.89 172.6M
2021-09-24 112.32 113.37 112.32 112.83 148.1M
2021-09-23 111.41 112.28 111.41 112.15 216.3M
2021-09-22 112.71 112.71 110.76 111.22 312.6M
2021-09-17 113.50 113.81 112.62 113.10 237.7M
2021-09-16 113.93 114.29 113.41 113.58 633.8M
2021-09-15 113.97 114.73 113.43 113.75 529.2M
2021-09-14 112.69 114.39 112.69 113.68 430.2M
2021-09-13 110.95 112.70 110.95 112.62 199.9M
2021-09-10 110.08 111.11 110.08 110.86 154.0M
2021-09-09 109.27 110.04 108.89 109.99 144.6M
2021-09-08 111.15 111.23 109.28 109.37 165.1M
2021-09-07 110.50 111.29 110.17 111.24 130.7M
2021-09-06 110.98 111.47 110.31 110.41 107.7M
2021-09-03 110.42 111.27 110.42 110.79 94.1M
2021-09-02 111.46 111.66 110.25 110.34 79.0M
2021-09-01 111.86 111.99 111.17 111.47 71.8M
2021-08-31 111.14 112.00 110.89 112.00 87.2M
2021-08-30 110.25 111.08 110.25 111.08 58.3M
2021-08-27 110.22 111.04 110.02 110.71 72.3M
2021-08-26 110.26 110.57 109.99 110.22 122.4M
2021-08-25 109.54 110.23 109.54 110.18 82.3M
2021-08-24 109.65 110.34 108.99 109.66 102.6M
2021-08-23 107.15 109.57 107.15 109.57 144.3M
2021-08-20 107.26 107.89 106.83 107.02 128.8M
2021-08-19 109.34 109.51 106.98 107.03 119.2M
2021-08-18 107.75 109.55 106.43 109.55 95.1M
2021-08-17 108.76 109.71 107.88 107.89 72.6M
2021-08-16 110.74 110.80 108.36 108.86 106.5M
2021-08-13 112.20 112.21 110.63 110.63 69.3M
2021-08-12 111.91 112.21 111.66 112.10 65.0M
2021-08-11 113.36 113.41 111.44 111.80 90.8M
2021-08-10 114.42 114.85 113.43 113.43 87.4M
2021-08-09 115.56 115.61 114.51 114.51 87.1M
2021-08-06 116.15 116.38 115.60 115.70 143.5M
2021-08-05 116.21 116.88 115.93 116.19 110.5M
2021-08-04 115.42 116.63 115.42 116.40 83.5M
2021-08-03 115.65 115.88 115.15 115.35 70.2M
2021-08-02 114.44 115.77 114.11 115.71 68.7M
2021-07-30 114.99 115.45 114.31 114.53 61.2M
2021-07-29 113.41 115.08 113.41 115.08 68.9M
2021-07-28 114.93 115.46 112.37 113.53 95.4M
2021-07-27 116.78 117.03 115.04 115.04 69.2M
2021-07-26 117.40 117.87 116.89 117.07 87.5M
2021-07-23 117.47 118.20 117.17 117.35 91.9M
2021-07-22 117.48 118.24 116.97 117.44 95.5M
2021-07-21 117.89 118.95 116.98 117.32 145.7M
2021-07-20 118.77 119.49 117.86 117.86 143.0M
2021-07-19 117.83 118.91 117.40 118.71 77.0M
2021-07-16 117.26 118.04 116.94 117.81 79.5M
2021-07-15 116.33 117.27 116.23 117.27 102.3M
2021-07-14 115.86 116.34 114.67 116.26 129.6M
2021-07-13 117.45 117.82 115.55 115.75 156.9M
2021-07-12 116.92 118.12 116.92 117.23 130.4M
2021-07-09 116.90 117.55 116.47 116.82 161.3M
2021-07-08 117.01 117.48 116.62 117.02 99.3M
2021-07-07 117.83 117.92 116.74 116.96 112.1M
2021-07-06 118.46 118.83 117.62 117.86 129.7M
2021-07-05 118.04 118.86 117.60 118.35 209.1M
2021-07-02 117.20 118.81 117.20 117.71 343.4M
2021-07-01 117.62 118.69 116.68 117.21 269.0M
2021-06-30 116.98 117.58 116.98 117.53 152.7M
2021-06-29 118.02 118.13 116.39 116.74 141.3M
2021-06-28 117.38 117.99 117.38 117.94 152.6M
2021-06-25 117.35 118.19 117.14 117.14 146.2M
2021-06-24 116.19 117.47 116.19 117.36 113.9M
2021-06-23 115.03 116.14 115.03 116.08 116.5M
2021-06-22 114.49 115.80 114.49 114.92 104.3M
2021-06-21 115.33 115.42 113.95 114.06 105.4M
2021-06-18 116.02 116.15 115.37 115.53 122.1M
2021-06-17 115.17 115.94 115.02 115.91 72.4M
2021-06-16 115.79 116.08 114.97 115.12 115.8M
2021-06-15 115.62 116.03 114.74 115.80 119.8M
2021-06-11 116.39 117.01 115.53 115.54 168.4M
2021-06-10 115.71 116.48 115.44 116.25 219.7M
2021-06-09 115.68 116.41 114.98 115.70 209.5M
2021-06-08 115.83 116.44 115.62 115.67 298.0M
2021-06-07 114.25 115.98 113.72 115.75 361.0M
2021-06-04 114.61 115.35 113.95 113.96 202.0M
2021-06-03 114.15 114.76 113.97 114.69 327.0M
2021-06-02 113.89 114.68 113.22 114.11 272.7M
2021-06-01 112.55 113.61 111.93 113.61 144.5M
2021-05-31 113.41 113.94 112.29 112.54 142.1M
2021-05-28 112.79 113.49 112.79 113.17 153.8M
2021-05-27 111.99 112.86 111.61 112.67 211.5M
2021-05-26 110.98 112.00 110.90 112.00 139.4M
2021-05-25 111.03 111.99 110.54 110.68 191.2M
2021-05-24 110.41 111.51 110.41 110.92 191.3M
2021-05-21 108.56 110.52 108.56 110.44 198.6M
2021-05-20 109.21 110.29 108.31 108.44 233.5M
2021-05-19 108.47 109.64 108.18 109.10 272.6M
2021-05-18 105.75 108.56 105.73 108.56 399.1M
2021-05-17 106.85 106.89 103.95 104.82 379.1M
2021-05-14 107.65 109.30 107.30 107.37 403.6M
2021-05-13 107.53 109.22 106.01 107.40 364.9M
2021-05-12 111.86 113.03 105.75 107.86 381.1M
2021-05-11 115.28 115.28 110.59 111.78 199.2M
2021-05-10 114.82 116.08 114.82 115.66 130.5M
2021-05-07 113.28 114.82 113.20 114.82 138.4M
2021-05-06 113.05 114.87 111.90 113.09 169.8M
2021-05-05 112.36 114.48 111.74 112.99 208.3M
2021-05-04 117.78 118.57 110.62 112.37 384.8M
2021-05-03 118.62 119.45 117.66 117.67 410.8M
2021-04-29 118.28 119.27 117.98 118.46 367.4M
2021-04-28 117.79 118.17 116.90 118.03 346.1M
2021-04-27 116.37 117.83 116.23 117.63 178.1M
2021-04-26 114.64 116.35 114.64 116.24 120.3M
2021-04-23 114.62 115.12 114.09 114.57 113.6M
2021-04-22 117.18 118.03 113.90 114.55 293.0M
2021-04-21 116.80 117.42 116.59 116.86 180.2M
2021-04-20 116.60 116.86 115.76 116.75 203.2M
2021-04-19 114.96 116.66 114.96 116.54 278.7M
2021-04-16 114.04 114.88 113.80 114.80 174.1M
2021-04-15 112.73 114.14 112.48 114.03 149.2M
2021-04-14 113.53 113.87 110.58 112.66 174.4M
2021-04-13 115.43 115.96 113.24 113.47 218.1M
2021-04-12 114.00 115.49 114.00 115.23 230.1M
2021-04-09 113.70 114.20 112.88 113.79 121.8M
2021-04-08 113.48 113.81 113.16 113.56 129.5M
2021-04-07 112.89 113.63 112.83 113.34 101.1M
2021-04-06 112.79 113.34 112.59 112.84 94.6M
2021-04-01 112.62 112.83 112.11 112.64 75.1M
2021-03-31 112.72 113.14 112.05 112.49 84.9M
2021-03-30 112.38 112.86 112.38 112.74 94.8M
2021-03-29 111.67 112.39 111.67 112.20 102.8M
2021-03-26 110.53 111.58 110.53 111.54 123.7M
2021-03-25 111.44 111.74 110.51 110.55 132.2M
2021-03-24 110.34 111.47 110.34 111.38 196.6M
2021-03-23 109.70 110.37 109.27 110.30 103.3M
2021-03-22 109.13 109.75 108.48 109.69 73.8M
2021-03-19 109.90 109.90 109.01 109.09 75.2M
2021-03-18 109.16 110.39 109.16 109.88 80.2M
2021-03-17 108.70 109.40 108.70 109.09 65.5M
2021-03-16 108.72 108.99 108.46 108.70 66.4M
2021-03-15 108.34 108.78 108.34 108.58 55.6M
2021-03-12 108.69 109.20 107.97 108.26 64.7M
2021-03-11 107.65 109.03 107.65 108.60 71.5M
2021-03-10 107.77 108.03 107.37 107.50 64.3M
2021-03-09 107.43 107.93 106.95 107.67 73.8M
2021-03-08 107.03 108.08 107.03 107.29 110.9M
2021-03-05 105.99 107.01 105.57 106.85 80.6M
2021-03-04 106.99 106.99 105.55 106.11 68.5M
2021-03-03 106.23 107.27 106.13 106.98 73.3M
2021-03-02 107.41 108.20 106.13 106.15 72.9M
2021-02-26 107.28 107.39 106.25 107.15 97.7M
2021-02-25 106.87 107.72 106.87 107.40 128.4M
2021-02-24 107.03 107.42 106.24 106.63 153.9M
2021-02-23 107.53 108.39 106.76 107.13 224.7M
2021-02-22 105.13 107.34 105.13 107.24 147.7M
2021-02-19 103.70 105.04 103.48 105.04 136.2M
2021-02-18 101.90 103.78 101.90 103.65 88.4M
2021-02-17 100.54 101.78 100.54 101.78 72.5M
2021-02-05 99.95 100.68 99.95 100.34 55.5M
2021-02-04 99.43 100.13 99.31 99.84 52.9M
2021-02-03 99.48 99.81 99.32 99.57 51.9M
2021-02-02 98.86 99.49 98.80 99.41 45.7M
2021-02-01 98.01 98.98 97.76 98.83 67.0M
2021-01-29 99.15 99.36 97.86 97.92 55.8M
2021-01-28 100.09 100.09 98.96 99.16 51.7M
2021-01-27 99.99 100.47 99.89 100.21 47.6M
2021-01-26 100.83 100.99 99.74 99.98 87.2M
2021-01-25 99.48 101.02 99.48 100.89 88.0M
2021-01-22 99.45 99.89 98.89 99.48 83.6M
2021-01-21 99.70 100.55 99.33 99.37 93.5M
2021-01-20 101.82 101.82 99.60 99.66 114.7M
2021-01-19 101.76 102.42 101.67 101.82 59.7M
2021-01-18 102.08 102.08 100.74 101.77 84.2M
2021-01-15 104.44 104.56 101.95 102.05 102.8M
2021-01-14 104.95 105.14 104.41 104.52 58.4M
2021-01-13 105.14 105.51 104.86 104.94 83.0M
2021-01-12 106.27 106.36 105.01 105.11 122.5M
2021-01-11 106.85 107.20 106.03 106.26 72.9M
2021-01-08 107.31 107.74 106.46 106.81 88.2M
2021-01-07 106.00 107.32 106.00 107.14 97.8M
2021-01-06 107.58 108.05 105.36 105.77 135.2M
2021-01-05 107.65 107.88 107.18 107.53 86.9M
2021-01-04 107.73 107.98 107.16 107.72 116.1M