Taiwan Construction

TCOI
🏛️ taiwan →
479.85
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
2021-12-30 368.26 368.87 367.29 367.69 63.7M
2021-12-29 366.75 368.27 365.42 368.27 71.8M
2021-12-28 367.45 368.13 365.46 366.58 37.0M
2021-12-27 363.37 367.28 363.37 367.28 39.7M
2021-12-24 363.81 364.33 362.72 363.25 30.6M
2021-12-23 364.45 364.80 362.84 363.66 45.1M
2021-12-22 365.95 366.17 364.08 364.32 39.2M
2021-12-21 365.28 366.16 363.50 365.83 43.2M
2021-12-20 365.92 366.67 364.65 365.68 67.7M
2021-12-17 364.84 366.23 364.66 366.23 80.8M
2021-12-16 363.33 364.98 363.33 364.69 48.3M
2021-12-15 364.60 364.60 362.94 363.11 32.9M
2021-12-14 367.40 367.53 364.04 364.35 40.4M
2021-12-13 367.72 368.68 367.56 367.78 44.4M
2021-12-10 368.58 368.58 366.89 367.53 39.1M
2021-12-09 368.79 369.90 367.87 368.63 42.6M
2021-12-08 367.62 368.68 367.55 368.45 42.5M
2021-12-07 367.33 367.53 366.03 367.06 36.9M
2021-12-06 367.13 367.34 365.17 367.02 37.1M
2021-12-03 365.42 366.97 365.36 366.97 43.3M
2021-12-02 367.99 367.99 365.45 365.84 48.2M
2021-12-01 365.35 368.58 363.40 368.03 48.0M
2021-11-30 365.01 367.28 365.01 365.40 84.7M
2021-11-29 366.31 366.85 362.41 364.56 71.6M
2021-11-26 371.41 371.41 365.38 366.97 85.4M
2021-11-25 370.54 371.80 370.31 371.79 83.0M
2021-11-24 369.22 371.48 368.88 370.46 62.1M
2021-11-23 372.35 372.43 368.31 369.44 60.0M
2021-11-22 371.58 372.44 370.71 372.44 54.9M
2021-11-19 373.56 374.30 370.96 371.56 69.8M
2021-11-18 372.71 373.41 371.89 373.25 77.7M
2021-11-17 373.88 373.88 371.17 372.76 76.3M
2021-11-16 375.54 375.56 373.17 373.77 76.9M
2021-11-15 374.61 376.90 373.11 374.77 99.1M
2021-11-12 372.87 374.69 372.31 374.45 94.6M
2021-11-11 371.22 374.20 370.98 372.81 122.4M
2021-11-10 367.99 372.20 367.99 371.23 122.1M
2021-11-09 365.96 366.91 365.25 366.91 89.7M
2021-11-08 363.91 366.10 363.57 365.84 114.2M
2021-11-05 365.57 365.57 362.91 363.78 111.4M
2021-11-04 364.57 366.52 364.57 365.44 56.0M
2021-11-03 364.04 364.93 362.53 364.32 41.1M
2021-11-02 363.78 366.05 363.13 363.94 53.7M
2021-11-01 365.02 365.58 362.77 363.80 55.6M
2021-10-29 365.76 365.76 361.97 364.73 41.4M
2021-10-28 366.35 367.02 364.80 365.67 38.0M
2021-10-27 366.45 366.82 364.77 366.45 30.1M
2021-10-26 363.90 367.06 363.90 366.56 45.0M
2021-10-25 362.38 363.87 361.59 363.87 46.9M
2021-10-22 362.27 364.62 362.05 363.07 86.7M
2021-10-21 358.39 362.05 358.39 362.05 97.2M
2021-10-20 358.25 358.92 357.68 358.34 40.4M
2021-10-19 358.31 359.24 357.16 358.25 47.2M
2021-10-18 357.59 359.92 356.71 358.01 51.7M
2021-10-15 355.31 358.31 355.31 357.51 39.7M
2021-10-14 354.59 356.64 354.14 355.17 35.6M
2021-10-13 355.76 357.81 354.23 354.83 37.5M
2021-10-12 356.50 356.50 352.02 355.40 48.7M
2021-10-08 357.67 358.78 356.92 357.00 40.5M
2021-10-07 350.96 357.50 350.96 357.49 40.3M
2021-10-06 352.35 354.03 350.89 351.32 41.5M
2021-10-05 350.98 352.29 347.69 352.29 41.4M
2021-10-04 353.72 354.75 351.10 351.25 48.2M
2021-10-01 358.01 358.01 352.59 353.35 56.4M
2021-09-30 356.10 359.54 356.10 359.54 56.9M
2021-09-29 358.01 358.01 355.69 356.33 66.1M
2021-09-28 356.95 358.33 354.77 358.33 39.3M
2021-09-27 356.13 359.23 356.13 357.19 63.6M
2021-09-24 354.32 357.06 354.32 355.98 60.1M
2021-09-23 352.03 355.78 352.03 355.60 53.5M
2021-09-22 358.51 358.51 351.89 351.89 67.6M
2021-09-17 359.82 360.80 358.74 360.80 60.3M
2021-09-16 363.00 363.69 359.65 360.01 46.3M
2021-09-15 361.45 362.76 358.70 362.76 43.2M
2021-09-14 362.42 362.81 359.83 361.47 48.1M
2021-09-13 356.02 362.42 356.02 362.42 78.2M
2021-09-10 354.84 356.78 354.84 356.20 30.9M
2021-09-09 354.05 355.92 353.32 354.68 24.8M
2021-09-08 359.68 360.06 354.01 354.01 39.3M
2021-09-07 360.82 361.05 357.98 359.65 37.1M
2021-09-06 364.16 364.28 360.57 360.81 54.8M
2021-09-03 361.39 364.85 361.36 364.11 47.9M
2021-09-02 364.07 365.22 360.87 361.32 41.5M
2021-09-01 359.14 363.99 358.45 363.90 70.0M
2021-08-31 355.52 359.46 355.29 358.97 59.5M
2021-08-30 350.04 355.48 350.04 355.48 71.3M
2021-08-27 348.50 350.68 347.96 350.21 39.1M
2021-08-26 350.91 351.11 347.30 348.61 35.2M
2021-08-25 350.39 352.35 350.30 351.82 42.3M
2021-08-24 348.52 351.10 347.98 350.53 43.8M
2021-08-23 342.12 348.87 342.12 348.87 43.0M
2021-08-20 341.94 344.71 340.00 342.96 41.4M
2021-08-19 346.96 347.11 340.98 341.68 56.0M
2021-08-18 344.47 347.65 341.51 347.33 48.0M
2021-08-17 347.34 348.87 345.42 345.53 56.8M
2021-08-16 350.73 350.96 347.09 347.85 61.7M
2021-08-13 353.50 354.22 352.28 352.41 49.3M
2021-08-12 352.60 353.98 352.12 353.29 42.3M
2021-08-11 353.35 354.22 350.81 352.32 70.7M
2021-08-10 354.85 355.18 352.31 353.51 60.5M
2021-08-09 356.19 356.19 353.41 354.78 54.0M
2021-08-06 356.01 357.92 354.83 357.48 61.7M
2021-08-05 357.88 358.03 355.82 356.18 43.1M
2021-08-04 358.22 358.52 356.91 357.81 40.7M
2021-08-03 357.83 358.19 356.51 358.19 47.2M
2021-08-02 354.67 357.92 354.67 357.92 47.6M
2021-07-30 353.97 354.59 352.96 353.86 49.6M
2021-07-29 352.56 355.04 352.56 354.37 42.2M
2021-07-28 354.20 355.01 351.27 352.35 48.1M
2021-07-27 355.54 355.98 353.95 354.20 43.8M
2021-07-26 356.86 358.57 355.33 355.48 55.9M
2021-07-23 355.02 358.92 355.02 357.62 70.8M
2021-07-22 351.21 355.66 351.21 354.99 52.4M
2021-07-21 352.56 353.07 349.77 350.88 56.6M
2021-07-20 355.46 355.46 351.17 352.24 44.6M
2021-07-19 353.39 356.18 353.03 356.06 65.5M
2021-07-16 351.99 353.50 351.81 353.40 42.8M
2021-07-15 349.96 352.16 349.96 351.98 33.2M
2021-07-14 350.53 352.06 348.48 349.79 45.3M
2021-07-13 352.89 353.34 350.16 350.64 64.0M
2021-07-12 351.59 352.67 351.52 352.65 61.3M
2021-07-09 351.91 353.50 350.16 351.35 60.2M
2021-07-08 350.11 352.22 350.11 351.96 46.4M
2021-07-07 349.90 350.08 348.51 349.87 46.1M
2021-07-06 350.70 351.50 348.87 349.77 35.7M
2021-07-05 348.24 350.53 348.24 350.22 46.5M
2021-07-02 347.94 349.05 347.20 347.97 50.4M
2021-07-01 350.70 350.70 347.42 347.75 65.1M
2021-06-30 349.58 352.06 349.58 351.34 55.1M
2021-06-29 351.90 352.00 348.79 349.36 47.1M
2021-06-28 351.72 352.79 350.86 351.79 44.9M
2021-06-25 352.87 353.56 351.40 351.61 53.7M
2021-06-24 348.51 352.72 348.51 352.56 54.3M
2021-06-23 344.33 349.56 344.23 348.28 48.9M
2021-06-22 342.44 345.35 342.44 344.25 41.8M
2021-06-21 346.26 346.26 341.35 342.25 54.5M
2021-06-18 345.93 346.23 344.43 346.23 38.8M
2021-06-17 345.41 347.06 344.52 347.06 37.9M
2021-06-16 347.39 347.99 345.90 347.23 39.2M
2021-06-15 346.99 347.82 346.65 347.30 46.2M
2021-06-11 344.29 346.68 344.29 346.58 44.2M
2021-06-10 343.95 345.07 343.47 344.34 52.4M
2021-06-09 343.10 345.29 343.10 343.60 39.6M
2021-06-08 345.08 346.65 344.22 344.22 35.4M
2021-06-07 346.96 347.64 341.40 344.28 48.0M
2021-06-04 347.80 347.81 345.96 346.74 35.1M
2021-06-03 348.54 350.14 348.28 348.28 49.9M
2021-06-02 347.14 348.82 346.65 348.18 60.8M
2021-06-01 347.06 347.87 345.94 347.44 43.3M
2021-05-31 346.76 347.95 346.28 346.89 51.0M
2021-05-28 344.60 346.96 344.60 346.81 52.9M
2021-05-27 345.51 345.65 341.59 344.53 110.2M
2021-05-26 342.52 345.51 342.38 345.51 54.5M
2021-05-25 341.20 343.82 341.04 342.45 55.7M
2021-05-24 340.51 341.88 338.58 341.07 41.3M
2021-05-21 335.04 342.24 335.04 340.49 52.1M
2021-05-20 336.26 336.26 332.13 334.04 42.8M
2021-05-19 337.38 339.39 333.21 336.28 56.9M
2021-05-18 323.63 337.87 323.63 337.87 84.2M
2021-05-17 335.67 335.67 320.41 323.39 145.5M
2021-05-14 339.68 343.86 337.53 339.04 96.0M
2021-05-13 344.23 345.54 331.45 338.31 120.2M
2021-05-12 365.66 365.66 340.80 344.71 242.5M
2021-05-11 374.73 375.23 364.27 366.53 157.8M
2021-05-10 370.52 375.54 370.52 374.81 110.4M
2021-05-07 369.62 371.82 368.14 369.67 86.5M
2021-05-06 368.82 373.53 366.99 369.08 97.9M
2021-05-05 367.32 373.13 366.22 368.72 91.6M
2021-05-04 372.14 375.30 362.60 367.78 183.0M
2021-05-03 378.10 378.91 371.48 371.94 133.3M
2021-04-29 379.95 381.69 377.71 378.36 171.8M
2021-04-28 382.19 383.00 379.22 380.54 139.2M
2021-04-27 381.05 382.12 380.04 381.77 151.7M
2021-04-26 379.97 382.44 379.97 380.96 184.5M
2021-04-23 376.77 380.04 374.48 380.04 307.6M
2021-04-22 377.54 384.23 374.91 376.60 474.4M
2021-04-21 373.81 378.09 372.46 377.26 184.0M
2021-04-20 374.17 374.79 372.79 373.96 237.9M
2021-04-19 366.16 375.54 366.16 375.48 216.4M
2021-04-16 361.37 366.53 361.37 365.88 102.5M
2021-04-15 360.64 363.25 360.64 361.97 93.4M
2021-04-14 360.84 362.20 355.24 360.57 104.2M
2021-04-13 362.63 364.93 360.77 360.77 114.4M
2021-04-12 363.81 364.18 361.29 362.42 107.1M
2021-04-09 365.75 365.86 362.90 363.83 85.1M
2021-04-08 364.70 366.04 364.06 365.42 83.4M
2021-04-07 363.18 365.47 362.93 365.47 101.4M
2021-04-06 360.08 363.10 360.08 363.10 97.3M
2021-04-01 360.39 360.95 358.91 359.85 86.3M
2021-03-31 358.11 360.16 358.11 360.02 68.6M
2021-03-30 356.66 358.06 356.47 358.06 67.3M
2021-03-29 356.39 358.02 356.39 356.51 99.9M
2021-03-26 355.24 356.81 354.74 356.15 74.9M
2021-03-25 354.81 356.44 353.19 355.26 76.2M
2021-03-24 354.13 355.07 353.90 354.77 84.8M
2021-03-23 356.55 357.08 352.80 354.06 120.1M
2021-03-22 356.19 356.54 350.94 356.50 101.1M
2021-03-19 360.62 360.62 353.99 355.21 101.6M
2021-03-18 361.89 362.72 360.53 361.62 100.9M
2021-03-17 362.27 367.38 360.10 362.40 101.2M
2021-03-16 359.82 362.42 359.62 362.42 88.9M
2021-03-15 356.52 359.06 356.48 359.06 52.4M
2021-03-12 359.47 359.53 355.72 357.74 52.5M
2021-03-11 356.47 361.85 356.47 359.13 71.9M
2021-03-10 354.65 357.17 353.51 356.35 59.4M
2021-03-09 351.86 354.83 350.80 354.57 78.3M
2021-03-08 350.12 353.83 350.03 350.74 72.1M
2021-03-05 350.52 350.95 348.00 349.79 50.5M
2021-03-04 350.58 351.76 346.86 351.01 68.2M
2021-03-03 346.58 351.80 346.57 350.88 76.6M
2021-03-02 348.45 350.33 345.80 345.93 69.8M
2021-02-26 351.87 351.87 343.84 348.36 75.8M
2021-02-25 350.39 352.65 350.39 352.35 65.7M
2021-02-24 349.79 353.91 348.74 349.92 83.1M
2021-02-23 339.87 349.61 339.61 349.32 87.4M
2021-02-22 335.58 340.65 335.58 339.69 64.9M
2021-02-19 335.16 335.41 332.78 335.41 40.7M
2021-02-18 333.17 336.23 332.05 335.27 56.4M
2021-02-17 328.66 332.89 328.65 332.89 67.2M
2021-02-05 325.77 329.32 325.67 328.21 47.1M
2021-02-04 325.41 326.10 323.94 325.34 29.6M
2021-02-03 325.79 326.14 324.69 325.78 35.0M
2021-02-02 322.30 326.48 320.74 325.75 38.2M
2021-02-01 320.24 322.57 319.46 322.31 40.6M
2021-01-29 324.19 324.37 318.71 321.09 54.5M
2021-01-28 326.68 326.68 323.82 325.02 36.4M
2021-01-27 326.61 329.04 326.59 327.43 30.1M
2021-01-26 329.80 329.97 325.16 326.04 47.6M
2021-01-25 327.37 329.87 325.64 329.87 48.5M
2021-01-22 328.86 329.98 325.38 327.28 50.9M
2021-01-21 326.58 329.77 326.33 328.15 69.9M
2021-01-20 336.08 336.08 325.84 326.47 91.2M
2021-01-19 335.12 337.35 334.78 336.23 65.7M
2021-01-18 337.14 337.27 332.78 334.94 72.8M
2021-01-15 342.79 343.23 336.20 337.17 77.1M
2021-01-14 344.06 344.16 341.37 342.83 49.0M
2021-01-13 339.39 344.18 339.14 343.89 55.5M
2021-01-12 342.63 342.79 338.97 339.37 87.6M
2021-01-11 343.52 344.28 342.09 342.24 78.5M
2021-01-08 342.65 344.22 342.07 343.66 69.7M
2021-01-07 342.39 343.86 341.38 342.67 64.4M
2021-01-06 345.41 345.57 341.70 342.19 111.2M
2021-01-05 346.87 346.93 344.71 345.32 79.2M
2021-01-04 345.10 346.69 343.39 346.69 90.8M