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
2022-12-30 22.45 22.45 22.35 22.40 0.0M
2022-12-29 22.15 22.15 21.75 21.75 0.0M
2022-12-28 21.55 22.05 21.55 21.75 0.0M
2022-12-27 22.00 22.30 21.60 21.80 0.0M
2022-12-26 20.80 21.85 20.80 21.85 0.0M
2022-12-23 22.25 22.40 21.55 21.55 0.0M
2022-12-22 22.85 22.85 21.50 21.50 0.0M
2022-12-21 21.05 22.50 20.55 22.50 0.0M
2022-12-20 21.65 21.65 21.50 21.50 0.0M
2022-12-19 22.65 22.95 22.00 22.00 0.0M
2022-12-16 21.70 22.65 21.55 22.65 0.0M
2022-12-15 22.95 22.95 22.00 22.45 0.0M
2022-12-14 22.20 22.20 22.20 22.20 0.0M
2022-12-13 22.85 22.85 22.20 22.20 0.0M
2022-12-12 22.80 22.80 22.20 22.20 0.0M
2022-12-09 22.25 22.90 22.00 22.00 0.0M
2022-12-08 21.65 23.15 21.50 21.50 0.0M
2022-12-07 20.95 21.20 20.95 21.20 0.0M
2022-12-06 21.00 21.70 20.65 21.70 0.0M
2022-12-05 22.50 22.95 22.50 22.70 0.0M
2022-12-02 21.75 21.75 21.75 21.75 0.0M
2022-12-01 22.00 22.70 21.45 21.45 0.0M
2022-11-30 21.55 21.55 21.40 21.45 0.0M
2022-11-29 21.20 21.65 21.20 21.65 0.0M
2022-11-25 21.05 21.05 20.50 20.50 0.0M
2022-11-24 21.80 21.80 20.50 21.70 0.0M
2022-11-23 21.80 22.35 21.80 22.35 0.0M
2022-11-22 20.80 21.95 20.80 21.95 0.0M
2022-11-21 20.70 20.70 19.80 20.45 0.0M
2022-11-17 19.20 21.25 19.20 20.00 0.0M
2022-11-15 19.50 20.80 19.05 20.80 0.0M
2022-11-14 21.95 22.00 20.00 20.00 0.0M
2022-11-11 20.00 22.00 20.00 21.85 0.0M
2022-11-10 19.00 20.20 18.70 20.20 0.0M
2022-11-08 18.60 18.60 18.40 18.40 0.0M
2022-11-07 18.45 18.90 18.45 18.90 0.0M
2022-11-04 18.00 18.00 18.00 18.00 0.0M
2022-11-03 17.20 17.30 16.50 17.30 0.0M
2022-11-02 17.30 17.30 17.30 17.30 0.0M
2022-11-01 17.30 17.30 17.30 17.30 0.0M
2022-10-31 18.00 18.60 17.75 18.20 0.0M
2022-10-28 17.80 18.15 17.65 17.65 0.0M
2022-10-27 18.50 19.00 18.00 18.00 0.0M
2022-10-26 19.95 19.95 18.20 19.60 0.0M
2022-10-25 19.30 19.95 19.30 19.95 0.0M
2022-10-24 20.45 20.45 20.30 20.30 0.0M
2022-10-21 18.55 19.80 17.70 19.80 0.0M
2022-10-20 19.20 19.20 19.20 19.20 0.0M
2022-10-19 19.15 19.80 19.15 19.80 0.0M
2022-10-18 19.00 19.80 18.95 19.80 0.0M
2022-10-17 19.00 19.00 19.00 19.00 0.0M
2022-10-14 18.30 18.30 18.30 18.30 0.0M
2022-10-13 18.15 18.80 17.95 17.95 0.1M
2022-10-12 19.80 20.00 19.80 19.90 0.0M
2022-10-11 22.00 22.00 19.80 19.80 0.1M
2022-10-07 22.00 22.00 22.00 22.00 0.0M
2022-10-06 22.00 22.00 22.00 22.00 0.0M
2022-10-05 22.00 22.00 22.00 22.00 0.0M
2022-10-04 22.10 22.10 22.00 22.00 0.0M
2022-10-03 22.00 22.00 22.00 22.00 0.0M
2022-09-30 22.00 22.00 21.50 22.00 0.0M
2022-09-29 22.50 22.50 21.50 22.00 0.0M
2022-09-28 22.50 23.00 21.90 21.90 0.0M
2022-09-26 24.00 24.00 23.00 23.00 0.0M
2022-09-23 24.00 24.00 23.00 23.60 0.0M
2022-09-22 24.30 24.30 23.50 23.50 0.0M
2022-09-21 23.95 24.00 23.80 23.80 0.0M
2022-09-20 24.50 24.50 24.05 24.05 0.0M
2022-09-19 24.75 24.80 24.70 24.70 0.0M
2022-09-16 24.05 24.20 24.00 24.05 0.0M
2022-09-15 24.70 25.05 23.65 24.40 0.0M
2022-09-14 23.50 24.40 23.50 24.40 0.0M
2022-09-13 25.50 25.50 24.15 24.15 0.0M
2022-09-12 24.60 25.15 24.60 25.15 0.0M
2022-09-08 25.20 25.35 25.00 25.00 0.0M
2022-09-07 24.70 24.70 24.50 24.60 0.0M
2022-09-06 24.90 24.90 24.25 24.60 0.0M
2022-09-05 25.00 25.00 24.20 24.70 0.0M
2022-09-02 25.50 25.50 24.30 24.30 0.1M
2022-09-01 24.90 25.70 24.35 25.00 0.1M
2022-08-31 24.70 24.75 24.40 24.75 0.0M
2022-08-30 24.40 24.65 24.10 24.65 0.1M
2022-08-29 24.55 24.65 23.60 24.60 0.1M
2022-08-26 24.60 24.60 24.35 24.55 0.0M
2022-08-25 23.95 24.50 23.95 24.35 0.0M
2022-08-24 24.05 24.05 23.00 23.80 0.0M
2022-08-23 21.80 23.00 21.80 22.90 0.0M
2022-08-22 22.20 22.25 21.30 22.25 0.1M
2022-08-19 18.15 20.25 18.15 20.25 0.0M
2022-08-18 19.60 19.60 18.30 18.45 0.0M
2022-08-17 18.25 18.60 18.00 18.50 0.0M
2022-08-16 17.25 18.30 17.25 18.30 0.0M
2022-08-15 18.80 18.80 18.10 18.10 0.0M
2022-08-12 19.10 19.10 18.60 18.70 0.0M
2022-08-11 18.25 18.25 17.25 18.00 0.0M
2022-08-10 17.40 18.10 17.40 17.60 0.0M
2022-08-09 17.15 17.40 17.00 17.40 0.0M
2022-08-08 17.80 17.80 17.10 17.10 0.1M
2022-08-05 17.00 17.40 16.75 17.30 0.0M
2022-08-04 18.70 19.80 17.00 17.00 0.1M
2022-08-03 18.30 18.45 18.30 18.40 0.0M
2022-08-02 17.40 17.80 17.20 17.35 0.0M
2022-08-01 17.40 17.45 17.20 17.20 0.1M
2022-07-29 16.95 17.15 16.55 17.15 0.0M
2022-07-28 18.05 18.65 16.85 17.00 0.1M
2022-07-27 18.80 18.80 18.15 18.70 0.0M
2022-07-26 18.75 19.35 18.50 18.95 0.0M
2022-07-25 19.90 20.55 18.50 20.00 0.1M
2022-07-22 23.00 23.00 20.55 20.55 0.0M
2022-07-21 22.95 22.95 22.60 22.75 0.0M
2022-07-20 22.30 22.30 22.30 22.30 0.0M
2022-07-19 21.70 21.70 21.70 21.70 0.0M
2022-07-18 21.40 21.40 21.40 21.40 0.0M
2022-07-15 19.95 20.90 19.90 20.90 0.0M
2022-07-14 21.60 22.20 20.70 20.80 0.0M
2022-07-13 24.40 24.40 21.50 23.00 0.0M
2022-07-12 23.50 23.85 23.50 23.85 0.0M
2022-07-11 22.75 23.70 22.70 23.60 0.0M
2022-07-08 23.25 23.65 22.85 23.50 0.0M
2022-07-07 23.95 23.95 23.95 23.95 0.0M
2022-07-06 23.45 23.90 22.15 23.90 0.0M
2022-07-05 22.55 23.45 22.55 23.45 0.0M
2022-07-04 23.90 24.35 22.35 23.15 0.0M
2022-07-01 25.30 25.30 22.90 23.95 0.0M
2022-06-30 24.30 25.35 24.30 25.30 0.0M
2022-06-29 24.30 25.15 24.30 25.10 0.0M
2022-06-28 24.35 24.95 24.30 24.30 0.0M
2022-06-27 24.65 24.65 24.35 24.35 0.0M
2022-06-24 22.95 23.75 22.95 23.70 0.0M
2022-06-23 22.10 23.60 22.05 22.95 0.0M
2022-06-22 22.20 23.15 22.20 22.90 0.0M
2022-06-21 23.40 23.75 22.35 23.00 0.0M
2022-06-20 24.95 24.95 23.00 24.20 0.0M
2022-06-17 24.40 25.25 24.00 25.00 0.1M
2022-06-16 23.45 25.35 22.80 25.25 0.0M
2022-06-15 24.95 26.05 23.85 25.30 0.0M
2022-06-14 25.30 26.30 24.55 25.55 0.0M
2022-06-13 29.35 29.35 25.45 27.20 0.0M
2022-06-10 26.95 28.90 26.95 28.25 0.0M
2022-06-09 26.45 26.75 26.45 26.75 0.0M
2022-06-08 23.60 26.85 23.25 26.50 0.0M
2022-06-07 24.50 24.50 23.30 24.45 0.0M
2022-06-06 24.40 25.20 24.40 24.55 0.0M
2022-06-02 25.00 26.20 25.00 26.20 0.0M
2022-06-01 28.60 28.85 25.00 27.10 0.0M
2022-05-31 26.05 27.80 26.00 27.75 0.0M
2022-05-30 28.30 28.95 25.70 26.95 0.0M
2022-05-27 28.35 28.35 28.35 28.35 0.0M
2022-05-26 28.30 28.30 27.65 27.65 0.0M
2022-05-25 25.30 26.80 25.20 26.80 0.0M
2022-05-24 24.20 27.20 22.45 27.15 0.0M
2022-05-23 25.35 25.35 24.10 24.85 0.0M
2022-05-20 27.40 27.40 25.55 25.55 0.0M
2022-05-19 29.85 29.85 27.20 27.20 0.0M
2022-05-18 30.70 30.70 27.10 30.20 0.0M
2022-05-17 29.50 30.40 29.50 30.00 0.0M
2022-05-16 27.00 29.65 27.00 29.50 0.0M
2022-05-13 25.50 27.10 25.45 27.05 0.0M
2022-05-12 23.55 24.95 23.55 24.70 0.0M
2022-05-11 23.30 24.85 23.25 23.50 0.0M
2022-05-10 21.30 23.20 21.30 23.20 0.0M
2022-05-09 21.20 21.20 21.10 21.10 0.0M
2022-04-28 21.50 21.50 21.40 21.40 0.0M
2022-04-27 21.05 21.05 21.05 21.05 0.0M
2022-04-22 21.00 22.80 21.00 22.80 0.0M
2022-04-21 22.00 22.00 22.00 22.00 0.0M
2022-04-15 21.05 22.00 21.05 22.00 0.0M
2022-04-13 22.05 22.05 22.05 22.05 0.0M
2022-04-12 21.05 21.30 21.00 21.05 0.0M
2022-04-11 21.05 21.05 21.05 21.05 0.0M
2022-03-30 23.40 23.40 23.40 23.40 0.0M
2022-03-29 22.55 22.60 22.15 22.15 0.0M
2022-03-28 22.30 22.60 22.20 22.60 0.0M
2022-03-25 23.15 23.70 22.10 22.20 0.0M
2022-03-24 23.20 23.20 23.20 23.20 0.0M
2022-03-23 24.00 24.00 24.00 24.00 0.0M
2022-03-09 24.00 24.00 24.00 24.00 0.0M
2022-03-07 24.40 24.40 24.10 24.20 0.0M
2022-03-04 24.00 24.50 23.40 24.50 0.0M
2022-03-03 26.00 26.00 26.00 26.00 0.0M
2022-03-01 26.40 26.40 26.00 26.00 0.0M
2022-02-25 25.60 25.90 25.60 25.90 0.0M
2022-02-24 25.40 25.40 25.30 25.30 0.0M
2022-02-22 26.00 26.00 26.00 26.00 0.0M
2022-02-17 26.85 26.85 26.00 26.00 0.0M
2022-02-16 27.00 27.00 27.00 27.00 0.0M
2022-02-15 29.10 29.10 27.55 27.55 0.0M
2022-02-14 29.10 29.10 29.10 29.10 0.0M
2022-02-10 29.60 30.50 29.60 30.50 0.0M
2022-02-09 31.00 31.10 29.70 29.70 0.0M
2022-02-08 31.10 31.10 31.10 31.10 0.0M
2022-01-26 33.50 33.50 33.50 33.50 0.0M
2022-01-24 33.65 33.75 33.65 33.70 0.0M
2022-01-20 32.50 34.00 32.50 34.00 0.0M
2022-01-18 33.50 34.00 33.50 34.00 0.0M
2022-01-14 34.95 34.95 34.70 34.70 0.0M
2022-01-12 35.05 35.05 35.05 35.05 0.0M
2022-01-11 33.95 33.95 33.90 33.95 0.0M
2022-01-06 34.75 35.00 33.80 34.00 0.0M
2022-01-05 35.70 35.70 34.70 34.70 0.0M
2022-01-04 33.35 33.35 33.25 33.25 0.0M