Tri Ocean

1472
🏛️ taiwan →
87.30
Last Update: 2025-10-03
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 32.50 33.35 32.00 32.50 0.0M
2021-12-29 31.90 31.90 31.90 31.90 0.0M
2021-12-28 30.10 31.70 30.10 31.70 0.0M
2021-12-27 31.10 31.50 31.10 31.50 0.0M
2021-12-23 31.10 31.10 31.10 31.10 0.0M
2021-12-22 30.10 31.00 30.10 31.00 0.0M
2021-12-21 32.35 32.35 30.10 30.10 0.0M
2021-12-20 31.00 32.25 31.00 32.25 0.0M
2021-12-17 30.45 31.00 29.70 29.70 0.0M
2021-12-16 30.40 30.40 30.40 30.40 0.0M
2021-12-15 29.05 29.65 29.05 29.65 0.0M
2021-12-14 27.45 29.70 27.45 29.70 0.0M
2021-12-13 32.50 32.50 29.25 29.30 0.1M
2021-12-10 31.65 32.50 31.65 32.50 0.0M
2021-12-08 33.55 33.55 33.55 33.55 0.0M
2021-12-07 32.35 33.70 32.35 33.55 0.0M
2021-12-06 33.00 33.60 33.00 33.55 0.0M
2021-12-03 32.35 32.35 32.15 32.15 0.0M
2021-12-02 33.55 33.55 33.20 33.30 0.0M
2021-12-01 33.35 33.35 33.00 33.00 0.0M
2021-11-30 35.20 35.20 32.30 32.40 0.0M
2021-11-29 35.30 35.35 35.20 35.20 0.0M
2021-11-25 35.45 35.65 35.45 35.65 0.0M
2021-11-24 35.50 35.50 35.50 35.50 0.0M
2021-11-23 35.00 35.00 35.00 35.00 0.0M
2021-11-22 34.00 35.00 34.00 35.00 0.0M
2021-11-19 36.60 36.60 35.00 35.00 0.0M
2021-11-18 35.50 35.50 35.50 35.50 0.0M
2021-11-17 36.00 36.00 35.50 35.90 0.0M
2021-11-16 35.85 35.85 35.85 35.85 0.0M
2021-11-12 36.30 36.30 36.30 36.30 0.0M
2021-11-10 36.40 36.50 36.10 36.30 0.0M
2021-11-09 36.50 36.50 36.40 36.40 0.0M
2021-11-08 35.80 35.80 35.80 35.80 0.0M
2021-11-05 36.00 36.00 35.05 35.80 0.0M
2021-11-04 35.00 35.00 35.00 35.00 0.0M
2021-11-03 35.10 35.10 35.00 35.00 0.0M
2021-11-02 33.50 33.50 33.40 33.40 0.0M
2021-11-01 33.10 33.50 33.10 33.50 0.0M
2021-10-28 32.10 35.10 32.10 35.10 0.0M
2021-10-27 35.50 35.55 35.50 35.50 0.0M
2021-10-26 35.50 35.50 35.50 35.50 0.0M
2021-10-25 32.60 35.60 32.60 35.40 0.0M
2021-10-22 34.00 35.00 34.00 35.00 0.0M
2021-10-21 36.00 36.00 33.00 34.00 0.0M
2021-10-20 37.00 37.00 36.00 36.00 0.0M
2021-10-19 32.30 35.50 32.30 35.50 0.1M
2021-10-18 37.00 37.00 32.15 32.30 0.1M
2021-10-06 34.16 35.13 34.16 35.13 0.1M
2021-10-05 34.40 34.40 32.89 34.09 0.0M
2021-10-04 32.99 33.03 32.75 32.85 0.0M
2021-10-01 32.72 32.99 32.72 32.82 0.0M
2021-09-30 33.82 33.82 32.72 32.72 0.0M
2021-09-29 34.44 34.44 34.09 34.09 0.0M
2021-09-28 35.13 35.47 34.95 35.47 0.0M
2021-09-27 35.30 35.30 34.27 34.27 0.0M
2021-09-24 33.89 35.30 33.89 35.13 0.1M
2021-09-23 33.68 33.89 33.68 33.89 0.0M
2021-09-22 33.78 33.78 32.72 32.72 0.0M
2021-09-17 31.34 33.78 31.34 33.78 0.0M
2021-09-16 31.86 31.89 31.86 31.89 0.0M
2021-09-15 31.86 31.86 31.86 31.86 0.0M
2021-09-13 31.51 31.86 31.51 31.86 0.0M
2021-09-10 31.75 31.86 31.75 31.86 0.0M
2021-09-09 31.79 31.79 31.79 31.79 0.0M
2021-09-07 31.99 31.99 31.86 31.89 0.0M
2021-09-06 31.68 31.89 31.68 31.89 0.0M
2021-09-03 31.06 31.06 30.65 30.65 0.0M
2021-09-01 32.54 32.54 32.41 32.41 0.0M
2021-08-31 32.37 34.02 32.37 32.37 0.0M
2021-08-30 32.30 32.37 32.30 32.37 0.0M
2021-08-27 32.37 32.37 32.30 32.30 0.0M
2021-08-26 31.55 32.17 31.41 32.17 0.0M
2021-08-25 29.27 31.55 29.27 31.55 0.0M
2021-08-24 28.24 31.06 28.24 31.06 0.0M
2021-08-23 26.07 28.24 26.07 28.24 0.0M
2021-08-20 28.62 28.62 25.93 27.17 0.1M
2021-08-19 29.00 29.00 28.76 28.79 0.0M
2021-08-18 30.99 30.99 30.93 30.93 0.0M
2021-08-17 31.68 31.68 30.99 30.99 0.0M
2021-08-16 32.75 32.75 31.68 31.68 0.0M
2021-08-13 32.72 32.79 32.72 32.72 0.0M
2021-08-12 34.06 34.06 32.72 32.89 0.0M
2021-08-11 33.06 33.06 32.89 32.89 0.0M
2021-08-10 33.58 34.02 33.40 33.40 0.0M
2021-08-09 33.06 33.13 33.06 33.13 0.0M
2021-08-06 33.06 33.40 33.06 33.40 0.0M
2021-08-05 33.06 33.92 33.06 33.92 0.0M
2021-08-03 34.37 34.37 32.72 33.06 0.0M
2021-08-02 34.37 34.37 34.37 34.37 0.0M
2021-07-30 34.09 34.09 33.75 33.75 0.0M
2021-07-29 33.92 34.09 33.92 34.09 0.0M
2021-07-28 33.61 33.61 33.61 33.61 0.0M
2021-07-27 34.44 34.44 33.51 33.58 0.0M
2021-07-26 33.40 34.61 33.27 34.61 0.0M
2021-07-23 34.95 34.95 34.44 34.44 0.0M
2021-07-22 34.44 34.78 34.44 34.78 0.0M
2021-07-21 34.44 34.95 34.44 34.95 0.0M
2021-07-20 34.61 34.78 34.61 34.61 0.0M
2021-07-19 33.09 34.44 33.09 34.44 0.0M
2021-07-16 33.58 33.71 33.58 33.71 0.0M
2021-07-15 34.61 34.61 33.75 33.75 0.0M
2021-07-14 33.40 33.47 33.40 33.47 0.0M
2021-07-13 34.16 34.16 33.40 33.40 0.0M
2021-07-12 35.47 35.47 33.75 33.75 0.1M
2021-07-09 35.47 35.47 35.47 35.47 0.2M
2021-07-08 35.47 35.47 35.47 35.47 0.1M
2021-07-07 35.47 35.64 35.47 35.47 0.1M
2021-07-06 35.47 35.47 34.95 35.47 0.1M
2021-07-05 34.61 35.47 34.61 35.47 0.0M
2021-07-02 36.16 36.16 35.30 35.47 0.0M
2021-07-01 37.02 37.19 35.30 35.47 0.0M
2021-06-30 35.64 35.82 35.13 35.82 0.0M
2021-06-29 34.44 35.64 34.44 35.64 0.0M
2021-06-28 34.44 35.82 34.44 35.82 0.0M
2021-06-25 35.30 35.47 35.30 35.47 0.0M
2021-06-24 35.13 35.30 35.13 35.30 0.0M
2021-06-23 35.30 35.30 35.30 35.30 0.0M
2021-06-22 34.78 35.30 34.78 35.30 0.0M
2021-06-21 34.44 35.47 34.44 35.47 0.0M
2021-06-18 35.47 35.47 34.44 34.44 0.0M
2021-06-17 35.47 35.47 35.47 35.47 0.0M
2021-06-16 35.47 35.47 35.13 35.13 0.0M
2021-06-15 35.64 35.64 35.30 35.47 0.0M
2021-06-11 35.47 35.82 35.13 35.47 0.0M
2021-06-10 35.13 35.13 35.13 35.13 0.0M
2021-06-09 35.13 35.13 35.13 35.13 0.0M
2021-06-08 35.99 35.99 35.99 35.99 0.0M
2021-06-07 35.64 35.99 35.64 35.99 0.0M
2021-06-04 34.44 35.64 34.44 35.47 0.0M
2021-06-03 36.16 36.50 36.16 36.16 0.0M
2021-06-02 37.02 37.02 36.33 36.33 0.0M
2021-06-01 36.50 36.85 36.50 36.85 0.0M
2021-05-31 36.16 36.50 36.16 36.50 0.0M
2021-05-28 36.16 36.16 36.16 36.16 0.0M
2021-05-27 36.33 36.33 35.99 36.16 0.1M
2021-05-26 36.16 36.16 35.82 36.16 0.1M
2021-05-25 36.16 36.33 35.47 36.33 0.1M
2021-05-24 35.99 36.16 35.13 35.13 0.2M
2021-05-21 35.99 35.99 34.78 35.99 0.0M
2021-05-20 35.13 35.30 35.13 35.30 0.0M
2021-05-19 36.16 36.50 34.78 35.47 0.0M
2021-05-18 34.44 36.16 34.44 36.16 0.1M
2021-05-17 33.40 35.82 33.16 34.44 0.2M
2021-05-14 37.54 38.57 36.50 36.85 0.0M
2021-05-13 34.95 37.19 34.78 37.19 0.0M
2021-05-12 37.88 37.88 34.78 35.64 0.0M
2021-05-11 38.57 40.64 36.68 36.85 0.1M
2021-05-10 35.13 37.88 35.13 37.88 0.1M
2021-05-07 34.78 35.13 34.78 34.78 0.1M
2021-05-06 34.78 34.95 34.61 34.78 0.0M
2021-05-05 34.44 34.95 34.27 34.78 0.0M
2021-05-04 34.78 35.13 33.75 34.44 0.0M
2021-05-03 35.13 35.13 34.78 34.78 0.0M
2021-04-29 35.13 35.13 34.95 35.13 0.0M
2021-04-28 35.13 35.13 34.95 35.13 0.0M
2021-04-27 35.30 35.30 34.95 34.95 0.0M
2021-04-26 34.95 35.47 34.78 35.47 0.0M
2021-04-23 34.78 34.95 34.44 34.78 0.0M
2021-04-22 35.13 35.47 34.78 34.78 0.0M
2021-04-21 35.13 35.64 35.13 35.13 0.0M
2021-04-20 35.30 35.82 35.30 35.47 0.0M
2021-04-19 35.30 35.47 35.13 35.13 0.0M
2021-04-16 35.64 35.82 35.13 35.30 0.0M
2021-04-15 35.99 35.99 35.47 35.47 0.0M
2021-04-14 35.30 35.47 35.13 35.47 0.0M
2021-04-13 35.30 35.64 34.95 35.30 0.0M
2021-04-12 34.44 35.30 34.44 35.30 0.0M
2021-04-09 34.95 36.16 34.78 34.78 0.0M
2021-04-08 34.78 35.64 34.44 34.78 0.0M
2021-04-07 34.95 35.47 34.78 35.13 0.0M
2021-04-06 33.40 35.13 33.40 34.78 0.1M
2021-04-01 32.99 34.30 32.82 32.82 0.0M
2021-03-31 31.37 32.72 30.99 32.34 0.0M
2021-03-30 32.65 32.65 31.48 31.86 0.1M
2021-03-29 31.89 34.09 30.99 32.92 0.1M
2021-03-26 34.20 34.44 31.41 34.33 0.0M
2021-03-25 34.33 35.64 34.23 34.78 0.0M
2021-03-24 34.61 34.61 34.20 34.27 0.0M
2021-03-23 34.09 35.47 34.09 34.61 0.0M
2021-03-22 34.44 34.61 34.44 34.61 0.0M
2021-03-19 35.13 35.30 34.37 34.37 0.0M
2021-03-18 34.44 35.82 34.44 34.95 0.0M
2021-03-17 35.64 35.64 34.27 35.30 0.0M
2021-03-16 34.44 34.95 34.44 34.95 0.0M
2021-03-15 34.95 35.47 34.95 35.47 0.0M
2021-03-12 35.47 35.64 33.96 35.64 0.0M
2021-03-11 34.78 36.50 34.44 36.50 0.0M
2021-03-10 34.44 35.64 34.44 35.64 0.0M
2021-03-09 34.95 35.64 34.44 35.64 0.0M
2021-03-08 35.99 35.99 34.95 34.95 0.0M
2021-03-05 35.64 35.64 34.95 35.64 0.0M
2021-03-04 35.64 35.82 35.13 35.13 0.0M
2021-03-03 34.95 38.05 34.95 35.64 0.0M
2021-03-02 37.88 37.88 35.13 36.16 0.0M
2021-02-26 37.88 37.88 37.54 37.88 0.0M
2021-02-25 38.91 39.26 38.05 38.05 0.0M
2021-02-24 37.54 39.60 37.37 38.74 0.0M
2021-02-23 35.13 36.33 34.95 36.33 0.0M
2021-02-22 34.44 35.82 34.44 35.82 0.0M
2021-02-19 33.92 34.27 33.89 34.27 0.0M
2021-02-18 34.13 34.13 33.78 33.89 0.0M
2021-02-17 35.47 35.47 34.23 34.23 0.0M
2021-02-05 33.92 34.27 33.89 34.27 0.0M
2021-02-04 33.89 34.27 33.71 34.27 0.0M
2021-02-03 34.27 34.27 34.09 34.09 0.0M
2021-02-02 34.27 35.13 34.23 34.23 0.0M
2021-02-01 34.44 34.44 34.27 34.27 0.0M
2021-01-29 34.61 34.61 34.44 34.44 0.0M
2021-01-28 34.44 35.99 34.44 35.47 0.0M
2021-01-27 34.61 34.61 34.44 34.44 0.0M
2021-01-26 34.78 35.64 34.78 35.64 0.0M
2021-01-25 35.64 37.19 34.44 36.50 0.0M
2021-01-22 34.16 35.99 34.09 35.99 0.0M
2021-01-21 34.78 34.78 34.23 34.27 0.0M
2021-01-20 35.82 35.99 34.16 34.37 0.0M
2021-01-19 38.57 38.57 35.30 35.99 0.0M
2021-01-18 35.82 38.91 35.82 36.16 0.0M
2021-01-15 37.88 39.43 36.85 36.85 0.0M
2021-01-14 34.16 37.54 34.09 37.19 0.0M
2021-01-13 34.40 34.44 34.20 34.20 0.0M
2021-01-12 34.27 34.44 34.27 34.44 0.0M
2021-01-11 34.44 34.95 34.16 34.16 0.0M
2021-01-08 33.78 34.23 33.75 34.09 0.0M
2021-01-07 34.13 34.44 34.09 34.44 0.0M
2021-01-06 36.68 36.68 33.92 34.44 0.0M
2021-01-05 38.74 38.74 37.54 37.54 0.0M
2021-01-04 38.57 38.74 37.88 38.57 0.0M