Taiwan Oil Gas and Electricity

TOGI
🏛️ taiwan →
59.24
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
2021-12-30 125.52 125.74 124.31 124.79 2.1M
2021-12-29 126.21 126.33 124.43 125.52 3.9M
2021-12-28 126.22 126.57 125.35 126.09 1.7M
2021-12-27 125.82 126.66 124.98 126.22 2.1M
2021-12-24 125.59 126.19 125.34 125.82 2.2M
2021-12-23 124.02 125.11 124.02 125.11 1.5M
2021-12-22 123.68 124.28 123.43 123.67 1.7M
2021-12-21 123.67 123.91 122.95 123.68 3.6M
2021-12-20 124.72 124.77 123.29 123.67 3.4M
2021-12-17 123.76 124.85 123.40 124.72 4.6M
2021-12-16 123.30 124.59 123.16 123.76 3.5M
2021-12-15 124.36 124.83 122.57 123.30 6.8M
2021-12-14 124.49 125.43 123.88 124.36 2.9M
2021-12-13 125.71 126.19 124.05 124.51 3.4M
2021-12-10 126.67 126.77 125.22 125.71 2.3M
2021-12-09 126.91 127.52 126.43 126.67 1.8M
2021-12-08 127.47 127.88 126.30 126.91 3.0M
2021-12-07 126.06 127.11 125.31 126.87 3.8M
2021-12-06 126.05 126.42 124.94 126.06 1.7M
2021-12-03 126.05 126.75 125.20 126.05 2.1M
2021-12-02 124.91 126.31 124.74 126.05 1.9M
2021-12-01 124.29 126.71 124.01 125.86 3.1M
2021-11-30 126.29 126.30 124.16 124.16 7.9M
2021-11-29 126.05 126.65 123.85 126.29 3.7M
2021-11-26 127.77 127.77 125.82 126.05 4.9M
2021-11-25 128.48 128.48 126.93 127.78 2.0M
2021-11-24 124.87 128.46 124.86 128.24 3.7M
2021-11-23 126.12 126.12 124.44 124.87 4.2M
2021-11-22 128.26 128.26 125.98 126.12 6.2M
2021-11-19 130.33 130.34 127.91 128.26 4.7M
2021-11-18 130.29 130.93 129.02 130.33 6.0M
2021-11-17 132.07 132.07 129.67 131.48 4.3M
2021-11-16 132.63 133.23 132.03 132.07 2.0M
2021-11-15 132.62 133.83 131.43 133.23 3.5M
2021-11-12 131.41 133.22 131.40 132.62 3.2M
2021-11-11 130.82 132.62 129.61 132.01 3.0M
2021-11-10 132.03 133.22 131.40 132.62 3.8M
2021-11-09 132.04 132.64 130.22 131.43 3.0M
2021-11-08 132.03 132.65 131.42 132.04 3.4M
2021-11-05 131.48 132.65 129.66 132.06 3.9M
2021-11-04 132.05 132.07 130.25 131.48 2.5M
2021-11-03 132.64 132.65 130.83 132.05 4.2M
2021-11-02 131.50 134.49 130.87 132.64 4.8M
2021-11-01 129.65 132.08 129.62 131.49 3.3M
2021-10-29 132.08 132.08 129.64 129.65 3.4M
2021-10-28 134.45 134.47 131.46 132.09 4.1M
2021-10-27 133.88 134.45 132.63 134.45 2.3M
2021-10-26 133.83 134.48 132.65 133.88 3.7M
2021-10-25 131.43 134.43 131.43 133.83 4.0M
2021-10-22 133.77 133.77 130.83 131.44 4.3M
2021-10-21 134.47 135.69 133.77 133.77 5.4M
2021-10-20 135.07 136.26 133.29 134.47 4.3M
2021-10-19 135.70 136.90 134.46 135.07 5.7M
2021-10-18 135.04 136.88 133.87 135.69 7.3M
2021-10-15 130.82 133.83 130.22 133.24 4.7M
2021-10-14 133.22 134.46 129.61 130.82 4.7M
2021-10-13 133.25 135.67 133.21 133.22 7.7M
2021-10-12 130.86 132.68 129.65 132.06 6.8M
2021-10-08 132.13 133.33 129.45 131.46 5.4M
2021-10-07 131.52 133.31 129.68 132.13 9.6M
2021-10-06 128.36 131.51 127.75 131.48 11.8M
2021-10-05 126.46 130.21 126.45 128.32 15.0M
2021-10-04 125.84 129.33 125.84 126.47 7.7M
2021-10-01 128.80 128.80 124.00 125.84 11.7M
2021-09-30 132.23 135.30 128.58 128.85 13.2M
2021-09-29 129.54 137.31 129.54 132.23 30.4M
2021-09-28 125.69 129.67 125.68 129.55 7.8M
2021-09-27 123.64 126.39 123.44 125.65 10.9M
2021-09-24 123.83 125.30 122.32 123.64 4.5M
2021-09-23 120.92 123.96 120.92 123.00 3.1M
2021-09-22 124.43 124.43 120.54 120.92 6.3M
2021-09-17 126.59 126.84 124.43 124.43 4.7M
2021-09-16 126.37 128.77 126.23 126.59 2.6M
2021-09-15 127.19 127.52 125.71 126.35 2.4M
2021-09-14 126.66 127.51 126.54 127.19 2.8M
2021-09-13 125.44 126.31 124.96 126.30 1.5M
2021-09-10 123.97 126.26 123.97 125.44 1.9M
2021-09-09 124.35 125.67 122.91 124.69 3.2M
2021-09-08 125.25 126.44 123.65 124.35 3.7M
2021-09-07 125.52 126.34 124.92 125.14 1.6M
2021-09-06 126.86 127.22 125.40 125.52 1.6M
2021-09-03 125.02 126.97 125.02 126.86 4.5M
2021-09-02 125.64 125.64 124.18 125.02 2.5M
2021-09-01 126.92 126.92 125.47 125.62 3.2M
2021-08-31 127.71 127.71 125.32 126.92 5.1M
2021-08-30 125.05 127.71 125.05 127.71 5.1M
2021-08-27 123.90 125.38 123.20 125.05 3.1M
2021-08-26 123.02 124.83 121.12 123.99 7.9M
2021-08-25 123.54 124.38 122.02 123.09 2.9M
2021-08-24 120.90 124.39 120.90 123.54 4.9M
2021-08-23 118.97 121.57 118.78 120.90 4.3M
2021-08-20 118.86 120.19 117.90 119.11 4.7M
2021-08-19 122.86 122.86 118.25 118.86 9.1M
2021-08-18 123.94 123.94 121.87 122.86 4.3M
2021-08-17 124.18 125.02 123.57 123.94 2.5M
2021-08-16 123.73 125.50 123.73 124.18 2.9M
2021-08-13 125.90 126.01 123.97 125.41 3.3M
2021-08-12 126.49 127.09 125.77 125.90 2.0M
2021-08-11 125.42 126.50 125.28 126.49 3.4M
2021-08-10 124.79 125.74 124.44 125.42 2.7M
2021-08-09 124.74 126.24 123.12 125.63 5.3M
2021-08-06 126.04 126.07 124.24 125.82 4.2M
2021-08-05 126.64 127.12 125.56 126.04 3.8M
2021-08-04 127.10 127.45 126.05 126.64 3.5M
2021-08-03 127.48 127.95 125.79 127.14 4.9M
2021-08-02 126.42 129.29 126.41 129.29 4.5M
2021-07-30 128.43 128.43 126.16 126.40 7.2M
2021-07-29 127.80 128.43 126.51 128.43 2.9M
2021-07-28 128.08 129.40 125.41 127.81 7.6M
2021-07-27 127.01 129.29 126.53 127.60 4.8M
2021-07-26 130.25 130.25 126.17 127.01 9.4M
2021-07-23 129.55 133.85 129.55 130.25 6.0M
2021-07-22 130.87 131.47 128.75 130.30 4.3M
2021-07-21 129.65 131.47 127.95 130.27 6.7M
2021-07-20 132.07 132.07 129.63 129.65 3.8M
2021-07-19 132.06 132.07 130.24 132.07 4.6M
2021-07-16 136.26 136.26 132.06 132.06 5.0M
2021-07-15 136.25 136.85 134.46 136.27 2.4M
2021-07-14 137.45 138.65 136.24 136.85 2.2M
2021-07-13 138.06 138.67 136.87 137.45 3.3M
2021-07-12 141.67 141.67 137.44 138.06 4.2M
2021-07-09 140.46 141.68 137.45 141.67 3.9M
2021-07-08 144.03 144.03 139.86 140.46 3.9M
2021-07-07 147.04 147.04 140.46 144.03 3.9M
2021-07-06 150.63 150.63 146.44 147.04 4.0M
2021-07-05 144.60 150.01 144.60 148.24 8.3M
2021-07-02 136.84 144.01 136.82 141.61 8.6M
2021-07-01 137.45 137.47 136.22 136.84 3.1M
2021-06-30 139.24 139.86 137.45 137.45 2.1M
2021-06-29 139.23 139.82 136.82 139.22 4.1M
2021-06-28 140.44 142.25 139.82 139.82 2.7M
2021-06-25 141.04 142.28 139.26 140.44 3.8M
2021-06-24 141.65 141.67 139.24 141.04 2.9M
2021-06-23 136.78 142.86 135.58 141.66 6.4M
2021-06-22 133.79 137.99 133.79 136.78 4.6M
2021-06-21 135.00 136.21 131.99 133.79 6.3M
2021-06-18 139.78 139.78 134.40 135.00 6.1M
2021-06-17 143.38 143.38 139.18 139.80 3.3M
2021-06-16 139.80 144.02 139.80 143.39 6.1M
2021-06-15 139.20 141.61 139.20 139.80 2.9M
2021-06-11 140.94 140.95 138.56 139.20 2.1M
2021-06-10 141.56 141.56 139.73 140.94 3.4M
2021-06-09 139.21 141.57 138.61 141.55 4.8M
2021-06-08 137.41 140.40 137.41 138.61 4.8M
2021-06-07 139.22 139.81 135.56 137.41 4.4M
2021-06-04 135.05 139.23 134.45 137.43 4.4M
2021-06-03 136.84 140.43 136.23 136.85 6.4M
2021-06-02 132.00 136.84 132.00 136.83 6.9M
2021-06-01 131.44 132.65 130.82 132.01 3.1M
2021-05-31 128.16 130.26 127.33 129.65 2.8M
2021-05-28 126.21 129.01 126.21 128.16 3.5M
2021-05-27 130.19 130.19 125.85 126.21 6.8M
2021-05-26 129.62 130.21 128.40 130.19 2.9M
2021-05-25 126.59 130.18 126.35 129.01 3.5M
2021-05-24 127.41 127.41 126.07 126.59 2.1M
2021-05-21 126.30 130.17 125.36 127.41 3.8M
2021-05-20 127.25 127.39 123.76 126.30 6.3M
2021-05-19 127.67 130.11 126.13 127.25 6.1M
2021-05-18 123.79 129.24 123.29 128.29 6.0M
2021-05-17 125.55 125.86 123.03 123.80 9.1M
2021-05-14 122.40 127.25 121.15 125.58 7.1M
2021-05-13 126.81 127.69 122.86 123.49 10.8M
2021-05-12 134.54 136.39 122.36 126.82 16.9M
2021-05-11 138.82 140.60 132.75 134.54 13.5M
2021-05-10 135.78 139.41 135.20 138.82 6.4M
2021-05-07 139.90 139.93 132.76 135.77 8.5M
2021-05-06 134.50 139.90 134.49 139.89 15.6M
2021-05-05 130.93 135.14 130.93 134.50 5.1M
2021-05-04 132.20 135.78 130.33 130.93 15.8M
2021-05-03 134.02 134.02 132.20 132.20 6.6M
2021-04-29 133.37 134.63 131.59 134.01 8.7M
2021-04-28 133.36 133.37 131.57 133.37 5.5M
2021-04-27 132.73 133.36 131.53 133.36 4.4M
2021-04-26 132.75 133.34 131.53 132.73 4.8M
2021-04-23 130.97 132.76 129.75 132.75 6.3M
2021-04-22 128.59 131.59 128.59 130.97 8.7M
2021-04-21 133.39 133.39 127.63 128.59 10.1M
2021-04-20 133.35 133.40 132.17 133.39 5.8M
2021-04-19 132.11 133.35 132.10 133.35 8.5M
2021-04-16 131.47 132.70 130.25 132.10 5.8M
2021-04-15 128.70 132.09 128.70 131.47 5.8M
2021-04-14 129.69 130.87 128.22 128.70 6.7M
2021-04-13 127.55 130.92 127.55 129.70 9.8M
2021-04-12 126.73 127.67 125.52 127.55 7.1M
2021-04-09 127.56 127.56 126.24 127.33 4.0M
2021-04-08 127.31 127.77 126.46 127.56 4.2M
2021-04-07 126.57 127.53 125.73 127.31 4.5M
2021-04-06 125.74 127.34 125.50 126.58 5.4M
2021-04-01 125.88 126.93 125.26 125.74 4.2M
2021-03-31 125.67 126.51 125.05 125.89 5.9M
2021-03-30 125.67 126.40 124.68 125.67 5.5M
2021-03-29 126.87 127.58 125.67 125.67 5.8M
2021-03-26 124.42 126.49 124.31 125.91 5.9M
2021-03-25 124.17 125.02 122.75 124.42 5.2M
2021-03-24 124.51 125.72 123.56 124.17 4.8M
2021-03-23 125.24 125.96 124.87 124.99 3.4M
2021-03-22 123.81 125.84 122.99 125.24 5.4M
2021-03-19 127.51 127.51 123.33 124.54 10.3M
2021-03-18 127.61 129.68 126.79 127.51 5.0M
2021-03-17 130.28 130.28 127.00 127.50 6.5M
2021-03-16 130.27 130.29 128.23 130.28 3.3M
2021-03-15 131.47 131.47 129.64 130.27 2.5M
2021-03-12 133.31 133.31 129.68 131.49 4.4M
2021-03-11 131.46 133.32 131.46 133.30 5.8M
2021-03-10 131.45 131.47 129.66 131.46 3.9M
2021-03-09 132.66 133.24 130.25 131.45 5.2M
2021-03-08 128.41 133.25 128.41 132.61 8.0M
2021-03-05 129.38 130.21 127.80 128.40 6.1M
2021-03-04 129.67 130.26 126.92 129.39 9.1M
2021-03-03 126.02 130.90 125.07 129.67 10.0M
2021-03-02 130.23 130.84 126.02 126.02 7.5M
2021-02-26 129.72 131.51 127.34 129.63 13.0M
2021-02-25 133.31 133.33 132.10 132.71 7.1M
2021-02-24 133.29 133.29 129.46 130.32 7.9M
2021-02-23 127.49 133.29 127.49 133.29 10.2M
2021-02-22 126.87 128.50 126.03 127.49 5.2M
2021-02-19 125.69 126.75 123.82 126.03 6.9M
2021-02-18 124.51 126.77 124.51 125.57 6.9M
2021-02-17 119.73 125.35 119.73 124.51 12.1M
2021-02-05 118.82 120.52 118.46 119.74 10.0M
2021-02-04 119.46 119.69 118.10 118.83 2.3M
2021-02-03 118.77 119.85 117.80 119.47 3.3M
2021-02-02 117.40 120.60 115.68 119.13 5.0M
2021-02-01 116.35 117.80 115.48 117.43 3.8M
2021-01-29 119.10 119.82 115.61 116.35 9.1M
2021-01-28 122.24 122.24 118.41 119.11 6.1M
2021-01-27 121.91 123.84 121.91 122.24 3.7M
2021-01-26 124.59 124.59 120.95 121.91 6.0M
2021-01-25 122.90 124.59 122.02 124.59 4.3M
2021-01-22 124.88 125.92 122.75 122.90 5.6M
2021-01-21 123.66 125.73 123.66 124.88 5.2M
2021-01-20 128.62 128.62 123.65 123.66 12.5M
2021-01-19 127.19 128.98 126.10 128.64 5.4M
2021-01-18 128.56 128.56 125.54 127.19 6.9M
2021-01-15 132.06 132.06 128.44 128.56 7.7M
2021-01-14 132.09 132.10 130.26 132.06 3.4M
2021-01-13 130.81 132.14 129.61 132.09 7.7M
2021-01-12 132.09 132.09 129.14 130.81 6.6M
2021-01-11 134.42 134.42 130.27 132.09 6.7M
2021-01-08 129.68 134.52 129.68 134.47 9.4M
2021-01-07 129.04 130.84 129.04 129.68 4.8M
2021-01-06 128.74 130.29 127.64 129.04 9.5M
2021-01-05 129.29 129.53 127.62 128.78 6.9M
2021-01-04 129.50 130.38 126.81 129.77 6.6M