TPEx Chemical

OCHI
🏛️ taiwan →
182.17
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
2021-12-30 159.49 159.63 158.40 159.00 0.0M
2021-12-29 157.28 159.50 157.24 159.38 0.0M
2021-12-28 158.15 159.26 157.10 157.10 0.0M
2021-12-27 159.15 159.54 157.41 157.99 0.0M
2021-12-24 160.41 162.71 158.85 158.87 0.0M
2021-12-23 159.79 165.93 159.79 160.12 0.0M
2021-12-22 161.28 163.29 159.25 159.65 0.0M
2021-12-21 156.39 161.36 155.21 161.20 0.0M
2021-12-20 153.10 156.86 152.96 156.08 0.0M
2021-12-17 155.42 155.42 152.81 153.07 0.0M
2021-12-16 155.79 157.45 155.08 155.35 0.0M
2021-12-15 154.27 155.74 154.02 155.57 0.0M
2021-12-14 157.43 157.43 153.96 154.18 0.0M
2021-12-13 154.82 157.49 154.58 157.49 0.0M
2021-12-10 156.45 156.45 154.49 154.67 0.0M
2021-12-09 154.63 158.99 154.63 156.35 0.0M
2021-12-08 153.75 156.61 153.75 154.54 0.0M
2021-12-07 155.64 155.82 153.14 153.39 0.0M
2021-12-06 154.43 155.48 152.05 155.48 0.0M
2021-12-03 152.89 155.61 152.89 154.26 0.0M
2021-12-02 157.59 158.08 152.67 152.67 0.0M
2021-12-01 157.54 158.04 154.48 157.47 0.0M
2021-11-30 157.60 160.02 157.45 157.61 0.0M
2021-11-29 156.17 157.68 150.52 157.39 0.0M
2021-11-26 160.96 160.96 156.09 156.52 0.0M
2021-11-25 161.26 163.53 159.74 160.93 0.0M
2021-11-24 161.76 162.76 159.71 161.14 0.0M
2021-11-23 162.51 168.31 161.38 161.60 0.1M
2021-11-22 165.27 166.08 161.73 162.01 0.0M
2021-11-19 167.10 170.64 164.14 164.95 0.1M
2021-11-18 162.36 172.51 162.36 166.47 0.2M
2021-11-17 161.25 166.17 161.25 162.32 0.0M
2021-11-16 163.71 164.17 160.57 161.09 0.0M
2021-11-15 159.91 163.34 157.17 163.34 0.0M
2021-11-12 161.80 163.35 159.19 159.71 0.0M
2021-11-11 159.80 164.74 159.09 161.79 0.1M
2021-11-10 160.25 160.25 154.76 159.75 0.1M
2021-11-09 157.50 161.22 157.36 160.13 0.0M
2021-11-08 160.75 162.06 156.11 157.30 0.1M
2021-11-05 158.98 163.44 158.18 160.75 0.1M
2021-11-04 164.04 164.67 156.94 158.93 0.1M
2021-11-03 162.53 165.19 159.48 164.04 0.1M
2021-11-02 171.76 171.76 160.90 162.53 0.1M
2021-11-01 169.98 174.80 169.98 171.76 0.1M
2021-10-29 160.21 170.27 160.21 169.98 0.1M
2021-10-28 158.51 160.21 156.27 160.21 0.1M
2021-10-27 153.25 160.91 153.25 158.51 0.1M
2021-10-26 152.83 160.60 152.78 153.25 0.2M
2021-10-25 144.10 152.88 144.10 152.83 0.1M
2021-10-22 142.62 144.56 140.60 144.10 0.0M
2021-10-21 144.68 145.84 142.02 142.62 0.0M
2021-10-20 143.52 146.54 142.80 144.68 0.1M
2021-10-19 139.76 146.67 139.76 143.52 0.1M
2021-10-18 140.23 141.14 139.07 139.76 0.0M
2021-10-15 135.77 140.62 135.77 140.29 0.1M
2021-10-14 137.70 140.79 135.09 135.77 0.1M
2021-10-13 137.41 139.68 136.58 137.70 0.1M
2021-10-12 135.41 139.06 135.08 137.24 0.1M
2021-10-08 134.46 138.14 134.21 135.44 0.0M
2021-10-07 130.95 135.14 130.95 134.46 0.0M
2021-10-06 131.69 134.34 130.13 130.92 0.0M
2021-10-05 127.76 132.25 125.02 131.72 0.0M
2021-10-04 129.17 131.28 127.25 127.76 0.0M
2021-10-01 134.88 134.88 128.69 129.35 0.0M
2021-09-30 132.09 134.85 131.14 134.85 0.0M
2021-09-29 135.43 135.66 131.98 132.04 0.0M
2021-09-28 137.12 137.26 135.47 135.81 0.0M
2021-09-27 136.96 138.55 136.48 137.12 0.0M
2021-09-24 136.22 138.65 136.22 136.37 0.0M
2021-09-23 134.64 137.86 134.64 135.67 0.0M
2021-09-22 137.77 137.77 133.46 134.64 0.0M
2021-09-17 138.17 138.18 135.87 137.83 0.0M
2021-09-16 141.40 142.86 137.74 138.17 0.1M
2021-09-15 140.95 143.01 139.91 141.40 0.1M
2021-09-14 138.92 145.19 138.92 140.95 0.1M
2021-09-13 136.79 140.04 136.30 138.92 0.0M
2021-09-10 137.30 138.56 136.45 136.79 0.0M
2021-09-09 133.31 137.72 131.93 137.30 0.0M
2021-09-08 134.02 134.70 131.87 133.31 0.0M
2021-09-07 134.57 135.02 129.71 134.02 0.0M
2021-09-06 135.32 137.86 133.60 134.57 0.0M
2021-09-03 137.76 138.81 135.21 135.32 0.0M
2021-09-02 139.14 139.91 136.13 138.04 0.0M
2021-09-01 140.43 141.88 138.61 139.14 0.0M
2021-08-31 139.28 142.84 139.07 140.43 0.1M
2021-08-30 139.03 141.20 138.09 139.28 0.0M
2021-08-27 138.43 140.20 137.25 139.03 0.1M
2021-08-26 137.13 144.00 136.87 138.43 0.1M
2021-08-25 141.87 141.87 136.00 137.13 0.1M
2021-08-24 140.31 144.41 140.31 141.87 0.1M
2021-08-23 133.31 141.45 133.31 140.31 0.1M
2021-08-20 131.54 137.39 131.54 133.31 0.2M
2021-08-19 131.13 133.90 129.50 131.54 0.1M
2021-08-18 124.76 131.40 122.50 131.16 0.1M
2021-08-17 126.26 130.35 124.52 124.77 0.1M
2021-08-16 125.38 127.45 122.37 126.14 0.1M
2021-08-13 128.57 131.46 124.86 125.35 0.1M
2021-08-12 124.41 129.14 123.52 128.88 0.1M
2021-08-11 131.95 131.95 123.95 124.41 0.1M
2021-08-10 128.74 134.57 128.67 132.00 0.1M
2021-08-09 130.45 133.04 128.63 128.96 0.0M
2021-08-06 127.48 133.25 127.48 130.22 0.1M
2021-08-05 122.62 128.41 122.62 127.56 0.0M
2021-08-04 124.16 125.70 123.38 123.38 0.0M
2021-08-03 123.92 125.42 123.34 124.22 0.0M
2021-08-02 121.90 125.78 121.54 123.92 0.0M
2021-07-30 124.58 126.07 121.70 121.90 0.0M
2021-07-29 124.75 127.10 123.34 124.58 0.0M
2021-07-28 126.51 127.47 119.31 124.75 0.0M
2021-07-27 131.85 132.41 126.17 126.51 0.0M
2021-07-26 131.33 134.66 131.33 131.85 0.0M
2021-07-23 134.27 137.22 130.05 131.33 0.0M
2021-07-22 138.94 140.43 133.45 134.42 0.0M
2021-07-21 135.05 142.03 135.05 137.95 0.1M
2021-07-20 132.89 136.10 131.69 135.05 0.0M
2021-07-19 129.13 135.13 129.11 134.38 0.0M
2021-07-16 127.95 131.63 127.95 130.04 0.0M
2021-07-15 124.79 129.97 124.34 129.23 0.0M
2021-07-14 127.66 129.79 123.59 123.80 0.0M
2021-07-13 128.50 132.11 124.99 126.16 0.1M
2021-07-12 123.15 125.68 123.15 125.36 0.0M
2021-07-09 119.66 121.29 117.70 119.51 0.0M
2021-07-08 118.24 120.31 118.06 119.66 0.0M
2021-07-07 118.74 120.23 117.41 117.60 0.0M
2021-07-06 121.81 122.82 118.17 120.24 0.1M
2021-07-05 114.71 120.73 114.71 120.39 0.0M
2021-07-02 112.09 116.60 112.09 114.71 0.0M
2021-07-01 112.06 113.85 109.05 110.80 0.1M
2021-06-30 110.88 112.81 110.70 112.06 0.1M
2021-06-29 106.04 109.18 106.04 108.99 0.1M
2021-06-28 105.23 106.05 104.45 104.68 0.0M
2021-06-25 101.96 105.75 101.96 105.02 0.0M
2021-06-24 100.83 102.21 100.76 101.76 0.0M
2021-06-23 99.31 100.65 99.13 100.65 0.0M
2021-06-22 99.89 100.81 99.27 99.27 0.0M
2021-06-21 100.27 100.27 98.44 99.46 0.0M
2021-06-18 100.31 100.84 99.96 100.48 0.0M
2021-06-17 98.25 100.24 98.12 100.24 0.0M
2021-06-16 99.29 99.56 98.34 98.50 0.0M
2021-06-15 98.75 99.54 98.41 99.54 0.0M
2021-06-11 97.89 98.62 97.89 98.33 0.0M
2021-06-10 98.06 98.40 97.41 97.74 0.0M
2021-06-09 98.65 99.06 97.22 97.74 0.0M
2021-06-08 99.15 99.80 98.33 98.72 0.0M
2021-06-07 99.19 99.38 96.77 98.83 0.0M
2021-06-04 100.06 100.23 98.85 99.09 0.0M
2021-06-03 99.42 100.74 99.42 100.06 0.0M
2021-06-02 98.72 100.34 98.56 99.42 0.0M
2021-06-01 97.76 98.98 97.40 98.75 0.0M
2021-05-31 97.52 98.47 97.35 97.69 0.0M
2021-05-28 95.93 98.10 95.93 97.82 0.0M
2021-05-27 95.64 95.98 94.87 95.66 0.0M
2021-05-26 96.02 96.23 95.11 95.58 0.0M
2021-05-25 94.99 96.59 94.99 95.98 0.0M
2021-05-24 94.13 95.23 93.56 94.78 0.0M
2021-05-21 92.83 94.35 92.83 94.17 0.0M
2021-05-20 93.61 93.96 92.50 92.53 0.0M
2021-05-19 93.53 94.70 92.41 93.61 0.0M
2021-05-18 89.64 93.70 89.48 93.66 0.0M
2021-05-17 92.79 92.79 88.30 89.64 0.0M
2021-05-14 93.18 94.87 91.66 92.32 0.0M
2021-05-13 93.75 93.98 89.74 92.91 0.0M
2021-05-12 98.32 98.32 90.84 93.76 0.0M
2021-05-11 100.80 100.86 96.46 97.45 0.0M
2021-05-10 100.79 102.34 100.79 101.25 0.0M
2021-05-07 99.14 100.57 99.07 100.57 0.0M
2021-05-06 98.68 100.81 97.49 98.87 0.0M
2021-05-05 98.76 100.34 97.92 98.74 0.0M
2021-05-04 101.89 102.80 94.37 98.39 0.0M
2021-05-03 104.97 105.12 101.79 101.79 0.0M
2021-04-29 106.33 107.11 104.73 105.01 0.0M
2021-04-28 104.32 106.78 104.10 106.33 0.0M
2021-04-27 104.66 105.22 104.10 104.46 0.0M
2021-04-26 104.58 105.91 104.55 104.63 0.0M
2021-04-23 104.82 105.52 104.13 104.31 0.0M
2021-04-22 106.85 108.74 103.89 104.72 0.0M
2021-04-21 104.48 106.77 104.48 106.70 0.0M
2021-04-20 104.46 105.10 103.78 104.44 0.0M
2021-04-19 103.95 104.97 103.95 104.23 0.0M
2021-04-16 102.72 104.09 102.42 103.38 0.0M
2021-04-15 101.27 103.16 100.78 102.68 0.0M
2021-04-14 101.40 102.58 97.51 101.14 0.0M
2021-04-13 104.73 107.27 101.21 101.36 0.0M
2021-04-12 100.73 104.42 100.73 104.12 0.0M
2021-04-09 97.82 100.69 97.82 100.38 0.0M
2021-04-08 96.42 97.82 96.42 97.65 0.0M
2021-04-07 96.19 96.61 96.01 96.38 0.0M
2021-04-06 95.25 96.47 95.25 96.02 0.0M
2021-04-01 94.82 95.52 94.74 95.17 0.0M
2021-03-31 94.17 94.92 94.14 94.65 0.0M
2021-03-30 94.43 94.72 94.04 94.17 0.0M
2021-03-29 94.30 95.04 94.30 94.43 0.0M
2021-03-26 93.50 94.00 93.42 94.00 0.0M
2021-03-25 93.45 93.88 93.18 93.47 0.0M
2021-03-24 93.31 93.85 93.04 93.45 0.0M
2021-03-23 94.36 94.97 93.18 93.26 0.0M
2021-03-22 93.57 94.62 93.57 94.23 0.0M
2021-03-19 93.62 93.72 93.14 93.50 0.0M
2021-03-18 93.22 94.08 93.22 93.62 0.0M
2021-03-17 93.14 93.52 92.63 93.18 0.0M
2021-03-16 91.87 93.26 91.87 93.03 0.0M
2021-03-15 91.71 92.17 91.64 91.83 0.0M
2021-03-12 92.03 92.72 91.56 91.82 0.0M
2021-03-11 91.64 92.15 91.59 91.86 0.0M
2021-03-10 91.18 91.81 91.18 91.57 0.0M
2021-03-09 90.83 91.45 90.29 91.04 0.0M
2021-03-08 91.07 92.13 90.80 90.80 0.0M
2021-03-05 91.19 91.45 90.70 90.87 0.0M
2021-03-04 91.52 91.84 90.92 91.43 0.0M
2021-03-03 91.92 92.53 91.69 91.69 0.0M
2021-03-02 93.42 94.22 91.55 91.58 0.0M
2021-02-26 92.69 93.47 91.82 93.25 0.0M
2021-02-25 92.56 93.40 92.55 92.93 0.0M
2021-02-24 92.90 93.54 91.84 92.40 0.0M
2021-02-23 92.58 92.96 92.00 92.70 0.0M
2021-02-22 92.04 93.21 92.04 92.68 0.0M
2021-02-19 90.82 91.79 90.31 91.73 0.0M
2021-02-18 89.15 90.93 89.15 90.82 0.0M
2021-02-17 88.33 89.68 88.33 89.36 0.0M
2021-02-05 87.81 88.04 87.22 87.59 0.0M
2021-02-04 87.86 88.61 87.70 87.81 0.0M
2021-02-03 87.24 88.14 87.24 87.86 0.0M
2021-02-02 86.26 87.48 86.26 87.24 0.0M
2021-02-01 86.54 86.69 85.47 86.09 0.0M
2021-01-29 88.25 88.75 86.68 86.68 0.0M
2021-01-28 88.60 88.77 87.96 88.21 0.0M
2021-01-27 88.84 89.48 88.84 89.04 0.0M
2021-01-26 89.11 89.42 88.34 88.61 0.0M
2021-01-25 88.53 89.24 88.30 89.11 0.0M
2021-01-22 88.07 88.64 87.63 88.60 0.0M
2021-01-21 88.43 89.16 87.92 87.93 0.0M
2021-01-20 90.43 90.72 88.17 88.36 0.0M
2021-01-19 90.46 91.02 89.96 90.43 0.0M
2021-01-18 90.33 90.42 88.59 90.32 0.0M
2021-01-15 92.54 93.05 90.11 90.33 0.0M
2021-01-14 92.07 92.55 91.95 92.44 0.0M
2021-01-13 92.07 92.75 91.95 92.09 0.0M
2021-01-12 94.20 94.24 91.70 91.90 0.0M
2021-01-11 93.19 93.90 92.93 93.80 0.0M
2021-01-08 93.62 95.07 93.46 93.54 0.0M
2021-01-07 92.99 94.10 92.99 93.42 0.0M
2021-01-06 95.35 96.02 92.60 92.72 0.0M
2021-01-05 95.54 96.27 94.86 95.18 0.0M
2021-01-04 95.91 96.41 95.32 95.41 0.0M