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
2022-12-30 122.34 123.67 120.86 120.89 0.0M
2022-12-29 122.05 122.69 121.27 122.02 0.0M
2022-12-28 124.43 124.43 121.95 121.99 0.0M
2022-12-27 125.69 125.93 124.38 124.50 0.0M
2022-12-26 124.39 126.89 124.39 125.69 0.0M
2022-12-23 123.30 124.46 121.72 124.20 0.0M
2022-12-22 123.74 124.94 123.42 123.42 0.0M
2022-12-21 123.01 124.09 122.57 123.37 0.0M
2022-12-20 123.70 127.64 122.59 122.69 0.0M
2022-12-19 125.33 125.33 123.68 123.71 0.0M
2022-12-16 127.29 127.29 124.93 125.08 0.0M
2022-12-15 127.81 128.73 127.50 127.67 0.0M
2022-12-14 127.62 128.18 127.16 127.83 0.0M
2022-12-13 128.45 129.17 126.97 127.24 0.0M
2022-12-12 129.97 129.97 127.93 128.14 0.0M
2022-12-09 132.65 133.31 130.16 130.31 0.0M
2022-12-08 131.89 132.86 130.97 132.33 0.0M
2022-12-07 133.29 134.85 131.44 131.97 0.0M
2022-12-06 136.38 136.64 133.07 133.35 0.0M
2022-12-05 135.42 136.74 135.01 136.32 0.0M
2022-12-02 133.92 135.04 133.66 134.85 0.0M
2022-12-01 134.45 135.57 133.58 133.92 0.0M
2022-11-30 132.03 134.20 132.03 133.35 0.0M
2022-11-29 130.08 133.46 130.07 132.23 0.0M
2022-11-28 127.62 129.52 126.33 128.99 0.0M
2022-11-25 129.21 129.87 127.79 127.94 0.0M
2022-11-24 128.85 129.99 128.18 129.02 0.0M
2022-11-23 129.81 131.20 128.47 128.66 0.0M
2022-11-22 127.75 129.20 127.25 128.85 0.0M
2022-11-21 128.18 129.00 127.52 127.69 0.0M
2022-11-18 129.12 130.62 127.73 127.92 0.0M
2022-11-17 128.73 129.95 128.34 129.06 0.0M
2022-11-16 129.62 130.41 127.87 128.60 0.0M
2022-11-15 130.59 131.79 127.96 129.94 0.0M
2022-11-14 126.31 131.33 126.31 129.89 0.0M
2022-11-11 126.06 127.42 124.81 126.05 0.0M
2022-11-10 125.12 125.71 123.74 124.02 0.0M
2022-11-09 124.26 125.92 124.26 125.44 0.0M
2022-11-08 123.81 125.35 123.01 123.36 0.0M
2022-11-07 123.26 124.25 122.65 123.28 0.0M
2022-11-04 120.64 123.28 120.25 122.49 0.0M
2022-11-03 119.91 120.62 119.14 120.53 0.0M
2022-11-02 119.49 122.08 119.49 120.80 0.0M
2022-11-01 117.34 119.15 116.96 119.08 0.0M
2022-10-31 117.04 118.37 117.04 117.53 0.0M
2022-10-28 118.83 119.28 115.95 116.21 0.0M
2022-10-27 114.99 119.22 114.99 118.95 0.0M
2022-10-26 116.93 117.10 114.01 114.67 0.0M
2022-10-25 119.27 119.54 116.70 116.70 0.0M
2022-10-24 120.06 121.49 119.02 119.02 0.0M
2022-10-21 120.25 120.25 118.13 118.13 0.0M
2022-10-20 120.85 120.85 118.10 120.27 0.0M
2022-10-19 122.19 124.05 121.60 121.60 0.0M
2022-10-18 121.99 123.96 121.68 122.39 0.0M
2022-10-17 120.48 120.53 116.65 119.84 0.0M
2022-10-14 119.93 123.19 119.93 121.56 0.0M
2022-10-13 126.82 127.13 118.06 118.06 0.0M
2022-10-12 128.37 128.54 124.78 126.32 0.0M
2022-10-11 131.08 131.30 127.22 127.98 0.0M
2022-10-07 135.51 136.54 134.16 134.30 0.0M
2022-10-06 134.52 136.06 133.33 135.86 0.0M
2022-10-05 136.02 136.99 133.79 133.81 0.0M
2022-10-04 134.21 135.46 133.69 135.22 0.0M
2022-10-03 132.98 135.01 131.96 132.75 0.0M
2022-09-30 130.92 134.28 128.17 134.08 0.0M
2022-09-29 131.84 134.72 131.41 132.13 0.0M
2022-09-28 138.73 139.79 131.16 131.16 0.0M
2022-09-27 140.53 141.48 135.86 139.24 0.0M
2022-09-26 145.27 145.27 138.94 140.58 0.0M
2022-09-23 147.49 149.19 144.58 145.96 0.0M
2022-09-22 145.13 147.78 143.13 147.78 0.0M
2022-09-21 144.51 147.34 144.47 145.26 0.0M
2022-09-20 143.40 144.82 142.86 144.64 0.0M
2022-09-19 145.43 146.30 142.53 143.01 0.0M
2022-09-16 145.01 147.36 145.01 145.46 0.0M
2022-09-15 145.92 149.16 145.09 145.26 0.0M
2022-09-14 142.40 145.78 141.59 145.38 0.0M
2022-09-13 146.50 147.44 144.71 145.15 0.0M
2022-09-12 144.16 146.62 144.06 145.56 0.0M
2022-09-08 140.36 143.67 140.33 143.53 0.0M
2022-09-07 138.88 139.61 136.69 139.61 0.0M
2022-09-06 142.08 142.52 137.77 139.30 0.0M
2022-09-05 145.11 145.77 141.39 141.68 0.0M
2022-09-02 143.90 145.24 143.77 144.78 0.0M
2022-09-01 144.49 145.39 142.61 143.92 0.0M
2022-08-31 142.28 145.94 142.28 145.04 0.0M
2022-08-30 139.88 142.02 139.88 141.85 0.0M
2022-08-29 139.12 139.70 136.47 139.58 0.0M
2022-08-26 141.84 143.43 140.85 141.11 0.0M
2022-08-25 139.49 142.24 139.49 141.65 0.0M
2022-08-24 139.47 140.73 139.24 139.28 0.0M
2022-08-23 139.16 141.83 138.77 139.04 0.0M
2022-08-22 139.98 144.82 139.59 139.59 0.0M
2022-08-19 136.70 139.89 136.70 139.71 0.0M
2022-08-18 134.36 137.04 134.28 136.76 0.0M
2022-08-17 133.90 135.70 133.74 134.66 0.0M
2022-08-16 133.98 134.67 133.49 133.77 0.0M
2022-08-15 130.95 134.10 130.95 134.06 0.0M
2022-08-12 129.98 131.23 129.80 130.95 0.0M
2022-08-11 130.06 131.23 129.04 129.69 0.0M
2022-08-10 127.37 130.35 126.83 129.21 0.0M
2022-08-09 125.93 127.49 125.58 127.19 0.0M
2022-08-08 125.32 126.63 123.99 126.47 0.0M
2022-08-05 123.91 126.14 123.91 125.83 0.0M
2022-08-04 124.45 124.62 121.89 123.39 0.0M
2022-08-03 126.34 127.35 123.86 124.52 0.0M
2022-08-02 128.37 128.37 125.84 126.54 0.0M
2022-08-01 128.63 129.53 128.29 128.91 0.0M
2022-07-29 127.48 129.20 127.48 128.79 0.0M
2022-07-28 129.16 130.11 126.88 127.17 0.0M
2022-07-27 127.35 128.71 126.77 128.54 0.0M
2022-07-26 129.04 129.39 127.08 127.21 0.0M
2022-07-25 130.15 130.47 128.23 128.85 0.0M
2022-07-22 131.50 133.56 130.01 130.39 0.0M
2022-07-21 128.34 130.16 128.34 130.16 0.0M
2022-07-20 128.13 129.39 127.99 128.04 0.0M
2022-07-19 125.13 127.06 124.91 126.83 0.0M
2022-07-18 123.81 125.60 123.78 125.55 0.0M
2022-07-15 123.68 124.92 123.29 124.01 0.0M
2022-07-14 120.91 123.85 120.47 123.53 0.0M
2022-07-13 120.25 122.54 120.25 121.61 0.0M
2022-07-12 122.10 122.10 118.57 118.65 0.0M
2022-07-11 123.97 124.21 122.21 122.66 0.0M
2022-07-08 122.56 125.91 122.56 124.27 0.0M
2022-07-07 120.84 122.29 118.71 122.07 0.0M
2022-07-06 122.65 124.48 119.99 120.47 0.0M
2022-07-05 123.04 124.26 120.67 122.97 0.0M
2022-07-04 123.34 124.83 122.04 122.22 0.0M
2022-07-01 129.76 130.33 121.94 122.91 0.0M
2022-06-30 133.70 133.70 129.67 129.67 0.0M
2022-06-29 135.04 135.05 132.42 133.91 0.0M
2022-06-28 135.41 136.07 133.95 135.31 0.0M
2022-06-27 132.82 136.22 132.82 135.54 0.0M
2022-06-24 131.07 134.22 131.07 132.14 0.0M
2022-06-23 133.16 133.99 129.72 130.93 0.0M
2022-06-22 137.44 137.83 131.96 132.53 0.0M
2022-06-21 134.81 137.61 134.36 137.27 0.0M
2022-06-20 141.68 141.78 134.28 134.28 0.0M
2022-06-17 140.24 141.94 138.73 141.83 0.0M
2022-06-16 145.90 147.21 140.78 140.78 0.0M
2022-06-15 146.98 147.35 144.58 144.78 0.0M
2022-06-14 148.68 149.40 144.74 146.87 0.0M
2022-06-13 148.05 151.03 147.37 148.81 0.0M
2022-06-10 147.10 149.50 146.04 149.50 0.0M
2022-06-09 144.20 147.62 144.10 147.62 0.0M
2022-06-08 140.00 145.71 139.93 143.95 0.0M
2022-06-07 137.66 139.94 137.66 139.81 0.0M
2022-06-06 138.18 138.75 137.12 137.73 0.0M
2022-06-02 137.74 138.01 137.20 137.82 0.0M
2022-06-01 138.45 138.85 137.35 137.81 0.0M
2022-05-31 137.77 138.43 136.55 138.14 0.0M
2022-05-30 136.12 138.34 136.12 137.77 0.0M
2022-05-27 134.49 136.21 134.49 135.20 0.0M
2022-05-26 134.72 135.50 133.52 133.85 0.0M
2022-05-25 133.06 134.58 133.06 134.30 0.0M
2022-05-24 135.48 135.70 132.72 132.72 0.0M
2022-05-23 135.26 136.06 134.62 134.91 0.0M
2022-05-20 133.99 135.03 133.67 134.73 0.0M
2022-05-19 133.36 133.96 131.85 133.72 0.0M
2022-05-18 135.47 136.27 134.63 134.80 0.0M
2022-05-17 132.67 134.64 132.66 134.50 0.0M
2022-05-16 131.65 133.53 131.65 132.39 0.0M
2022-05-13 128.80 131.41 128.80 130.92 0.0M
2022-05-12 130.67 131.84 127.90 127.90 0.0M
2022-05-11 133.21 133.22 130.26 130.72 0.0M
2022-05-10 131.40 133.48 129.96 133.43 0.0M
2022-05-09 135.98 135.98 132.63 132.63 0.0M
2022-05-06 135.85 135.86 134.00 135.62 0.0M
2022-05-05 135.68 137.90 135.68 137.50 0.0M
2022-05-04 135.92 136.43 134.57 134.57 0.0M
2022-05-03 134.74 136.49 134.74 135.48 0.0M
2022-04-29 135.72 137.04 134.88 135.04 0.0M
2022-04-28 135.21 136.53 134.42 134.65 0.0M
2022-04-27 137.09 137.09 132.07 135.07 0.0M
2022-04-26 138.84 140.41 137.16 137.87 0.0M
2022-04-22 144.48 146.15 143.34 143.34 0.0M
2022-04-21 146.65 147.79 144.47 144.53 0.0M
2022-04-20 146.00 149.06 145.70 146.57 0.0M
2022-04-19 143.93 147.14 143.93 145.79 0.0M
2022-04-18 146.78 146.78 143.23 143.93 0.0M
2022-04-15 148.78 148.80 146.06 146.56 0.0M
2022-04-14 148.80 150.13 148.80 148.88 0.0M
2022-04-13 148.16 149.20 147.79 148.79 0.0M
2022-04-12 148.35 148.38 146.44 148.06 0.0M
2022-04-11 149.91 152.34 148.12 148.34 0.0M
2022-04-08 146.84 150.53 146.84 150.08 0.0M
2022-04-07 152.12 153.03 146.69 146.69 0.0M
2022-04-06 153.67 153.67 151.32 152.23 0.0M
2022-04-01 152.79 154.18 151.64 153.56 0.0M
2022-03-31 154.62 155.23 152.47 152.90 0.0M
2022-03-30 154.82 156.04 153.86 154.41 0.0M
2022-03-29 153.21 157.39 153.21 154.25 0.1M
2022-03-28 151.88 152.79 149.74 152.79 0.0M
2022-03-25 152.90 153.21 150.46 151.57 0.0M
2022-03-24 150.51 154.46 150.32 152.89 0.0M
2022-03-23 152.03 153.36 150.47 150.56 0.0M
2022-03-22 149.82 151.72 149.10 150.99 0.0M
2022-03-21 151.15 152.40 148.58 149.75 0.0M
2022-03-18 146.34 150.90 144.56 149.59 0.0M
2022-03-17 143.42 146.67 143.42 146.32 0.0M
2022-03-16 142.91 144.88 141.18 141.90 0.0M
2022-03-15 145.79 145.83 142.51 142.72 0.0M
2022-03-14 145.43 147.19 144.66 145.74 0.0M
2022-03-11 144.42 145.64 143.39 145.36 0.0M
2022-03-10 143.20 147.74 143.20 144.43 0.0M
2022-03-09 139.49 143.15 139.49 142.71 0.0M
2022-03-08 142.75 144.29 139.09 139.09 0.0M
2022-03-07 147.35 147.35 142.54 142.93 0.0M
2022-03-04 148.96 149.51 147.27 147.44 0.0M
2022-03-03 149.53 150.96 148.46 149.05 0.0M
2022-03-02 148.62 149.65 147.63 149.31 0.0M
2022-03-01 145.64 150.67 145.64 148.70 0.0M
2022-02-25 144.81 147.21 144.62 145.52 0.0M
2022-02-24 149.89 149.89 144.12 144.56 0.0M
2022-02-23 146.99 150.00 146.78 150.00 0.0M
2022-02-22 150.86 150.86 145.66 147.07 0.0M
2022-02-21 151.22 152.15 150.59 150.74 0.0M
2022-02-18 150.34 151.34 148.80 151.34 0.0M
2022-02-17 150.26 153.16 149.74 150.40 0.0M
2022-02-16 150.03 152.19 149.92 150.16 0.0M
2022-02-15 150.21 152.65 149.54 149.82 0.0M
2022-02-14 150.22 152.43 148.85 150.17 0.0M
2022-02-11 148.97 150.47 148.04 150.43 0.0M
2022-02-10 150.82 151.16 148.43 149.12 0.0M
2022-02-09 148.37 150.69 148.37 150.68 0.0M
2022-02-08 144.68 148.38 144.68 148.22 0.0M
2022-02-07 142.18 145.09 142.18 144.66 0.0M
2022-01-26 141.62 144.17 141.62 141.95 0.0M
2022-01-25 144.69 145.01 141.62 141.62 0.0M
2022-01-24 144.71 144.83 139.39 144.83 0.0M
2022-01-21 147.05 148.90 144.67 144.92 0.0M
2022-01-20 148.29 148.29 145.88 147.10 0.0M
2022-01-19 147.06 149.98 145.80 148.18 0.0M
2022-01-18 148.72 149.35 146.90 147.07 0.0M
2022-01-17 146.54 148.63 145.32 148.44 0.0M
2022-01-14 147.37 147.37 143.71 146.34 0.0M
2022-01-13 149.31 149.91 145.89 147.37 0.0M
2022-01-12 150.41 151.73 148.09 149.27 0.0M
2022-01-11 153.68 153.82 149.92 150.31 0.0M
2022-01-10 152.85 153.97 150.44 153.56 0.0M
2022-01-07 155.91 157.15 152.65 152.95 0.0M
2022-01-06 156.91 156.91 153.77 155.65 0.0M
2022-01-05 159.11 160.24 156.74 156.92 0.0M
2022-01-04 157.85 161.92 157.85 158.92 0.0M
2022-01-03 159.20 160.68 157.77 157.79 0.0M