Taiwan Cement (TCMI)

TCMI
🏛️ 中国台湾 →
125.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 125.53 125.56 124.10 125.01 0.0M
2025-09-25 124.07 126.35 124.07 125.53 0.0M
2025-09-24 124.33 124.88 123.42 124.03 0.0M
2025-09-23 125.17 125.41 123.91 124.45 0.0M
2025-09-22 122.89 127.23 122.09 126.98 0.0M
2025-09-19 119.35 122.89 119.28 122.89 0.0M
2025-09-18 119.67 120.53 119.35 119.35 0.0M
2025-09-17 120.07 120.90 119.67 119.67 0.0M
2025-09-16 120.97 121.11 119.95 119.95 0.0M
2025-09-15 120.86 121.87 120.61 120.97 0.0M
2025-09-12 120.02 121.41 120.02 120.86 0.0M
2025-09-11 122.46 122.46 119.92 120.02 0.0M
2025-09-10 120.22 122.53 119.81 122.46 0.0M
2025-09-09 120.04 120.58 119.44 120.23 0.0M
2025-09-08 120.96 121.05 119.19 119.93 0.0M
2025-09-05 121.12 121.62 120.52 120.96 0.0M
2025-09-04 120.31 121.55 120.31 121.09 0.0M
2025-09-03 119.41 120.62 119.41 120.31 0.0M
2025-09-02 120.14 120.52 119.06 119.42 0.0M
2025-09-01 121.33 121.95 120.01 120.16 0.0M
2025-08-29 122.27 122.60 120.74 121.33 0.0M
2025-08-28 123.26 123.26 122.27 122.27 0.0M
2025-08-27 123.76 124.10 123.21 123.21 0.0M
2025-08-26 125.01 125.01 123.24 123.73 0.0M
2025-08-25 124.23 125.25 123.91 125.01 0.0M
2025-08-22 124.68 125.58 123.91 124.23 0.0M
2025-08-21 124.89 125.56 124.41 124.68 0.0M
2025-08-20 124.94 125.51 123.70 124.89 0.0M
2025-08-19 127.59 127.59 124.92 124.92 0.0M
2025-08-18 127.32 128.28 126.44 127.60 0.0M
2025-08-15 127.71 127.74 126.17 127.31 0.0M
2025-08-14 129.88 129.93 124.81 127.95 0.0M
2025-08-13 129.70 129.98 129.46 129.88 0.0M
2025-08-12 129.62 130.77 129.08 129.70 0.0M
2025-08-11 129.79 130.88 129.01 129.53 0.0M
2025-08-08 129.46 130.11 129.21 129.78 0.0M
2025-08-07 129.81 130.32 129.37 129.78 0.0M
2025-08-06 129.82 130.87 127.56 129.88 0.0M
2025-08-05 129.46 130.87 129.42 129.81 0.0M
2025-08-04 128.97 129.46 127.44 129.46 0.0M
2025-08-01 129.82 129.82 128.07 129.00 0.0M
2025-07-31 131.40 131.40 129.62 129.90 0.0M
2025-07-30 128.91 131.89 128.91 131.43 0.0M
2025-07-29 130.62 131.00 128.91 128.93 0.0M
2025-07-28 130.16 131.33 129.73 130.68 0.0M
2025-07-25 129.46 130.70 129.44 129.79 0.0M
2025-07-24 131.14 131.45 128.53 129.45 0.0M
2025-07-23 127.88 131.56 127.88 131.38 0.0M
2025-07-22 126.77 130.01 126.77 127.88 0.0M
2025-07-21 126.32 127.40 125.52 126.77 0.0M
2025-07-18 126.43 127.83 126.21 126.32 0.0M
2025-07-17 123.50 126.54 123.39 126.40 0.0M
2025-07-16 127.98 128.09 126.29 126.29 0.0M
2025-07-15 127.35 128.20 126.50 127.98 0.0M
2025-07-14 129.16 129.34 127.46 127.63 0.0M
2025-07-11 130.28 130.93 128.98 129.16 0.0M
2025-07-10 130.48 131.14 129.25 130.67 0.0M
2025-07-09 131.91 131.91 130.17 130.59 0.0M
2025-07-08 134.50 134.93 131.77 131.91 0.0M
2025-07-07 135.70 135.70 133.83 134.37 0.0M
2025-07-04 137.96 138.25 135.30 135.70 0.0M
2025-07-03 136.40 138.28 136.40 137.70 0.0M
2025-07-02 136.64 137.53 135.96 136.46 0.0M
2025-07-01 137.54 140.47 137.01 139.22 0.0M
2025-06-30 139.14 139.14 136.51 136.51 0.0M
2025-06-27 137.40 139.53 137.40 139.14 0.0M
2025-06-26 136.49 138.90 136.49 137.41 0.0M
2025-06-25 136.69 137.38 136.26 136.49 0.0M
2025-06-24 134.74 137.44 134.74 137.09 0.0M
2025-06-23 135.36 135.36 133.26 134.63 0.0M
2025-06-20 137.27 137.29 135.30 135.86 0.0M
2025-06-19 139.50 139.82 137.27 137.27 0.0M
2025-06-18 140.58 141.04 139.47 139.51 0.0M
2025-06-17 140.87 141.39 140.07 140.58 0.0M
2025-06-16 141.53 141.53 139.56 140.85 0.0M
2025-06-13 141.40 142.08 140.45 141.54 0.0M
2025-06-12 142.52 142.52 140.66 141.40 0.0M
2025-06-11 141.84 142.52 140.96 142.52 0.0M
2025-06-10 141.17 143.05 141.17 141.84 0.0M
2025-06-09 142.10 142.71 140.66 141.16 0.0M
2025-06-06 141.67 142.33 141.25 142.10 0.0M
2025-06-05 140.21 142.00 140.21 141.42 0.0M
2025-06-04 140.62 141.83 139.32 139.83 0.0M
2025-06-03 142.45 142.52 138.38 139.66 0.0M
2025-06-02 145.84 145.84 141.33 141.75 0.0M
2025-05-29 146.64 146.79 145.02 146.63 0.0M
2025-05-28 146.90 147.48 145.42 146.51 0.0M
2025-05-27 149.21 149.21 146.51 146.90 0.0M
2025-05-26 149.20 150.31 147.70 149.20 0.0M
2025-05-23 149.18 149.29 148.71 149.20 0.0M
2025-05-22 152.86 152.86 149.48 150.25 0.0M
2025-05-21 152.67 153.20 150.98 152.84 0.0M
2025-05-20 150.47 153.83 150.47 152.67 0.0M
2025-05-19 151.40 151.81 150.01 150.47 0.0M
2025-05-16 151.38 152.37 150.94 151.41 0.0M
2025-05-15 152.57 152.62 150.94 151.07 0.0M
2025-05-14 153.62 153.69 151.54 152.57 0.0M
2025-05-13 155.51 155.80 154.13 154.88 0.0M
2025-05-12 154.70 155.63 154.52 155.12 0.0M
2025-05-09 152.96 154.84 152.60 154.35 0.0M
2025-05-08 154.72 154.72 152.96 153.09 0.0M
2025-05-07 153.94 155.04 153.94 154.72 0.0M
2025-05-06 153.79 154.12 152.74 153.82 0.0M
2025-05-05 151.96 154.45 151.96 153.78 0.0M
2025-05-02 149.96 151.13 149.42 150.91 0.0M
2025-04-30 148.90 150.92 148.89 149.87 0.0M
2025-04-29 148.60 149.83 148.36 149.45 0.0M
2025-04-28 147.52 148.93 147.52 148.50 0.0M
2025-04-24 147.52 148.35 147.17 147.75 0.0M
2025-04-23 145.63 148.37 145.63 147.68 0.0M
2025-04-22 146.41 146.69 145.43 145.61 0.0M
2025-04-21 147.13 147.74 146.65 146.65 0.0M
2025-04-18 147.84 147.89 146.93 147.12 0.0M
2025-04-17 147.93 149.39 147.90 148.08 0.0M
2025-04-16 150.24 150.24 147.34 147.93 0.0M
2025-04-15 150.47 150.86 149.71 150.24 0.0M
2025-04-14 150.72 151.30 149.69 150.47 0.0M
2025-04-11 152.77 152.77 148.85 150.69 0.0M
2025-04-10 143.66 155.97 143.66 152.84 0.0M
2025-04-09 146.50 148.61 143.57 143.57 0.0M
2025-04-08 147.49 149.32 143.14 147.69 0.0M
2025-04-07 152.44 152.44 144.86 146.49 0.0M
2025-04-02 160.36 161.18 159.80 160.74 0.0M
2025-04-01 158.87 161.38 158.86 160.36 0.0M
2025-03-31 160.39 160.39 158.36 158.87 0.0M
2025-03-28 162.97 162.97 160.59 161.52 0.0M
2025-03-27 161.48 163.04 161.15 162.97 0.0M
2025-03-26 160.23 162.86 160.23 161.85 0.0M
2025-03-25 161.10 161.45 160.01 160.26 0.0M
2025-03-24 161.39 162.23 160.83 161.10 0.0M
2025-03-21 162.38 162.56 160.91 161.31 0.0M
2025-03-20 161.74 163.11 160.87 162.38 0.0M
2025-03-19 161.90 163.51 161.46 161.74 0.0M
2025-03-18 161.86 162.48 161.41 161.66 0.0M
2025-03-17 161.95 162.15 160.57 161.19 0.0M
2025-03-14 159.96 162.11 159.96 161.93 0.0M
2025-03-13 163.21 163.21 159.07 159.98 0.0M
2025-03-12 163.90 165.35 162.46 162.97 0.0M
2025-03-11 163.65 164.79 161.03 163.83 0.0M
2025-03-10 162.87 164.56 162.60 163.66 0.0M
2025-03-07 163.50 163.61 162.25 162.87 0.0M
2025-03-06 164.12 164.36 162.98 163.50 0.0M
2025-03-05 162.70 164.57 162.51 164.12 32.1M
2025-03-04 164.34 164.34 160.89 162.81 44.7M
2025-03-03 161.69 164.56 159.62 164.37 51.9M
2025-02-27 162.69 162.69 161.27 161.68 51.7M
2025-02-26 161.45 162.86 160.57 162.67 40.3M
2025-02-25 159.26 162.03 158.18 161.58 62.2M
2025-02-24 159.71 159.74 158.34 159.29 25.9M
2025-02-21 158.43 159.72 157.75 159.71 29.2M
2025-02-20 155.48 159.70 155.48 158.43 52.2M
2025-02-19 156.86 157.52 155.14 155.47 21.3M
2025-02-18 157.28 158.43 156.32 156.87 24.5M
2025-02-17 155.67 158.25 155.67 157.28 29.8M
2025-02-14 156.74 157.95 155.28 155.64 27.9M
2025-02-13 150.79 156.89 150.28 156.75 45.6M
2025-02-12 149.54 150.92 149.53 150.78 13.9M
2025-02-11 149.05 150.37 149.05 149.54 12.8M
2025-02-10 149.79 149.79 148.22 148.67 14.5M
2025-02-07 150.13 150.62 149.54 149.92 9.2M
2025-02-06 149.76 150.77 148.76 150.77 10.8M
2025-02-05 150.87 151.35 149.11 149.71 13.5M
2025-02-04 151.71 151.89 149.03 149.67 16.0M
2025-02-03 152.08 152.08 149.88 151.20 19.7M
2025-01-22 151.97 152.53 151.13 152.08 14.9M
2025-01-21 152.04 152.45 151.29 151.89 9.2M
2025-01-20 151.79 152.34 151.00 152.04 13.0M
2025-01-17 149.10 152.08 149.10 151.79 21.5M
2025-01-16 149.09 149.80 148.77 149.09 15.1M
2025-01-15 146.65 148.76 146.65 147.93 13.3M
2025-01-14 146.05 147.43 145.98 146.65 11.4M
2025-01-13 145.03 146.73 144.16 145.68 27.2M
2025-01-10 146.59 146.59 144.57 145.04 28.2M
2025-01-09 149.27 149.62 146.83 146.83 26.4M
2025-01-08 150.16 150.37 149.27 149.27 14.2M
2025-01-07 151.19 151.90 150.07 150.18 12.4M
2025-01-06 149.83 152.27 149.83 151.17 12.6M
2025-01-03 150.33 151.59 149.83 149.83 11.7M
2025-01-02 150.49 151.50 149.98 150.33 18.3M