Taiwan Chemical/Bio& Medical care (TCHI)

TCHI
🏛️ 中国台湾 →
149.35
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
2025-09-26 150.71 150.71 148.30 149.35 0.0M
2025-09-25 151.59 152.70 149.95 150.27 0.0M
2025-09-24 151.21 153.08 150.73 150.73 0.0M
2025-09-23 150.06 151.53 149.95 150.51 0.0M
2025-09-22 148.04 149.55 147.29 149.31 0.0M
2025-09-19 148.96 150.22 145.86 147.57 0.0M
2025-09-18 148.94 150.83 148.82 148.94 0.0M
2025-09-17 149.63 149.69 148.57 148.83 0.0M
2025-09-16 151.69 152.74 149.02 149.70 0.0M
2025-09-15 152.50 154.05 151.21 151.22 0.0M
2025-09-12 151.42 154.51 149.58 151.73 0.0M
2025-09-11 158.10 158.10 151.35 151.42 0.0M
2025-09-10 157.25 157.61 156.49 157.22 0.0M
2025-09-09 162.97 163.14 160.57 161.05 0.0M
2025-09-08 159.62 163.87 159.62 161.49 0.0M
2025-09-05 159.23 161.71 158.54 160.54 0.0M
2025-09-04 161.51 161.93 158.20 158.33 0.0M
2025-09-03 157.26 160.67 157.26 160.67 0.0M
2025-09-02 152.10 156.33 152.10 156.12 0.0M
2025-09-01 150.93 152.78 150.60 152.25 0.0M
2025-08-29 149.05 151.13 149.05 150.90 0.0M
2025-08-28 150.03 150.88 148.79 148.90 0.0M
2025-08-27 150.14 153.03 149.42 149.80 0.0M
2025-08-26 148.59 149.84 147.90 149.70 0.0M
2025-08-25 147.69 149.71 147.68 148.58 0.0M
2025-08-22 147.73 149.13 146.70 146.85 0.0M
2025-08-21 144.71 148.20 144.71 147.71 0.0M
2025-08-20 145.02 145.97 141.73 144.20 0.0M
2025-08-19 142.32 145.28 142.32 144.75 0.0M
2025-08-18 139.01 142.05 138.86 141.98 0.0M
2025-08-15 137.50 139.20 137.36 138.77 0.0M
2025-08-14 136.06 137.63 136.06 137.26 0.0M
2025-08-13 136.08 137.20 135.45 135.75 0.0M
2025-08-12 134.47 136.62 134.47 135.75 0.0M
2025-08-11 135.23 135.44 133.61 134.41 0.0M
2025-08-08 134.81 136.13 134.50 135.49 0.0M
2025-08-07 134.30 135.10 133.90 134.89 0.0M
2025-08-06 134.77 135.43 134.04 134.13 0.0M
2025-08-05 133.54 134.60 133.54 134.14 0.0M
2025-08-04 131.97 133.80 131.16 133.20 0.0M
2025-08-01 132.56 132.56 130.23 132.02 0.0M
2025-07-31 132.78 133.55 132.46 132.65 0.0M
2025-07-30 133.31 133.64 132.46 132.83 0.0M
2025-07-29 136.27 136.42 133.30 133.30 0.0M
2025-07-28 136.25 137.19 135.79 135.79 0.0M
2025-07-25 135.85 136.80 135.11 136.20 0.0M
2025-07-24 135.46 136.13 134.23 135.80 0.0M
2025-07-23 133.26 136.17 132.78 135.31 0.0M
2025-07-22 136.04 138.19 132.31 132.45 0.0M
2025-07-21 136.06 137.13 135.90 136.00 0.0M
2025-07-18 133.80 134.39 133.39 134.11 0.0M
2025-07-17 132.15 133.88 132.15 133.64 0.0M
2025-07-16 130.94 132.14 130.74 131.86 0.0M
2025-07-15 130.61 131.41 130.61 131.08 0.0M
2025-07-14 132.38 132.49 130.89 130.89 0.0M
2025-07-11 130.98 132.61 130.78 132.32 0.0M
2025-07-10 128.95 131.73 128.87 131.00 0.0M
2025-07-09 129.42 130.09 128.70 129.10 0.0M
2025-07-08 131.94 131.94 129.21 129.34 0.0M
2025-07-07 134.56 134.97 131.82 131.95 0.0M
2025-07-04 136.44 136.94 134.50 134.50 0.0M
2025-07-03 136.82 137.24 135.58 136.23 0.0M
2025-07-02 136.68 138.60 136.63 136.97 0.0M
2025-07-01 136.04 137.11 136.04 136.62 0.0M
2025-06-30 136.49 136.77 134.77 135.76 0.0M
2025-06-27 133.29 136.32 133.29 136.07 0.0M
2025-06-26 133.29 134.98 133.29 134.65 0.0M
2025-06-25 134.22 135.18 132.84 133.24 0.0M
2025-06-24 131.89 134.23 131.89 134.22 0.0M
2025-06-23 132.07 132.07 130.58 131.82 0.0M
2025-06-20 132.22 133.26 131.30 132.27 0.0M
2025-06-19 133.00 133.44 131.88 132.34 0.0M
2025-06-18 131.93 133.48 131.67 133.19 0.0M
2025-06-17 130.23 131.82 130.23 131.73 0.0M
2025-06-16 130.33 130.40 129.43 130.26 0.0M
2025-06-13 132.21 132.21 130.26 130.43 0.0M
2025-06-12 132.61 133.13 132.27 132.36 0.0M
2025-06-11 132.41 132.69 132.03 132.69 0.0M
2025-06-10 132.44 133.31 131.94 132.04 0.0M
2025-06-09 131.34 132.47 130.85 132.47 0.0M
2025-06-06 132.66 132.66 130.86 131.16 0.0M
2025-06-05 131.13 133.11 131.13 132.60 0.0M
2025-06-04 129.17 131.33 129.17 131.03 0.0M
2025-06-03 128.50 130.23 128.50 128.93 0.0M
2025-06-02 128.49 129.05 127.70 128.43 0.0M
2025-05-29 128.59 129.49 127.88 128.59 0.0M
2025-05-28 129.64 130.35 128.06 128.44 0.0M
2025-05-27 129.27 131.17 129.09 129.16 0.0M
2025-05-26 128.98 129.58 128.74 129.16 0.0M
2025-05-23 128.81 129.38 128.66 128.82 0.0M
2025-05-22 129.35 129.35 128.39 129.01 0.0M
2025-05-21 127.24 129.52 127.24 129.52 0.0M
2025-05-20 126.75 127.84 126.75 127.23 0.0M
2025-05-19 127.44 128.85 126.70 126.70 0.0M
2025-05-16 125.66 127.56 125.66 127.39 0.0M
2025-05-15 127.28 127.42 125.66 125.78 0.0M
2025-05-14 125.08 127.31 125.08 127.15 0.0M
2025-05-13 125.14 126.47 124.39 124.77 0.0M
2025-05-12 124.70 125.21 124.11 124.84 0.0M
2025-05-09 124.40 124.74 123.21 124.67 0.0M
2025-05-08 123.18 124.31 123.01 124.31 0.0M
2025-05-07 123.94 124.61 122.58 123.07 0.0M
2025-05-06 123.81 124.12 122.24 123.88 0.0M
2025-05-05 125.25 126.41 122.09 123.95 0.0M
2025-05-02 122.75 124.85 122.75 124.83 0.0M
2025-04-30 123.36 123.72 122.21 122.26 0.0M
2025-04-29 120.62 123.94 120.53 123.34 0.0M
2025-04-28 118.60 120.44 118.60 120.40 0.0M
2025-04-25 117.11 119.18 117.11 118.48 0.0M
2025-04-24 117.72 118.41 116.99 117.01 0.0M
2025-04-23 116.12 117.97 116.12 117.75 0.0M
2025-04-22 115.55 116.53 114.43 115.31 0.0M
2025-04-21 118.82 119.01 115.97 115.97 0.0M
2025-04-18 118.51 119.18 118.32 118.87 0.0M
2025-04-17 117.82 119.15 117.14 118.53 0.0M
2025-04-16 119.50 119.55 117.84 117.84 0.0M
2025-04-15 116.59 119.69 116.59 119.56 0.0M
2025-04-14 114.84 117.48 114.84 116.54 0.0M
2025-04-11 113.35 114.80 108.90 114.76 0.0M
2025-04-10 105.98 114.40 105.98 113.92 0.0M
2025-04-09 112.05 112.05 104.09 104.53 0.0M
2025-04-08 115.42 115.42 109.22 112.34 0.0M
2025-04-07 124.46 124.46 116.66 116.84 0.0M
2025-04-02 128.37 129.44 127.64 129.43 0.0M
2025-04-01 127.11 129.74 127.11 128.29 0.0M
2025-03-31 132.85 132.85 126.64 126.81 0.0M
2025-03-28 136.26 136.26 132.73 133.38 0.0M
2025-03-27 137.74 137.76 135.99 136.32 0.0M
2025-03-26 137.95 138.67 137.69 137.90 0.0M
2025-03-25 138.07 138.88 137.70 137.94 38.1M
2025-03-24 139.43 139.71 137.86 137.86 34.4M
2025-03-21 139.66 139.69 138.94 139.38 36.8M
2025-03-20 138.36 139.67 138.36 139.61 35.8M
2025-03-19 138.80 139.07 138.16 138.19 0.0M
2025-03-18 138.37 138.90 138.32 138.74 0.0M
2025-03-17 137.58 138.98 137.58 138.15 0.0M
2025-03-14 138.24 138.68 136.57 137.42 0.0M
2025-03-13 139.43 140.77 138.09 138.13 0.0M
2025-03-12 139.20 140.39 139.20 139.29 0.0M
2025-03-11 139.78 139.79 136.63 139.22 0.0M
2025-03-10 142.36 143.00 140.65 141.20 0.0M
2025-03-07 143.98 144.04 142.37 142.45 0.0M
2025-03-06 145.49 146.13 143.87 143.87 0.0M
2025-03-05 144.85 145.79 144.84 145.32 66.1M
2025-03-04 143.55 144.87 141.57 144.87 71.1M
2025-03-03 143.82 144.17 142.93 143.72 61.7M
2025-02-27 144.83 145.37 143.83 143.91 135.0M
2025-02-26 144.38 145.39 144.38 144.85 51.2M
2025-02-25 145.40 146.13 144.38 144.38 81.7M
2025-02-24 143.83 145.90 143.83 145.40 77.1M
2025-02-21 143.21 144.62 143.13 144.02 73.2M
2025-02-20 145.16 146.08 142.46 143.08 63.4M
2025-02-19 144.51 145.77 144.51 145.02 58.6M
2025-02-18 147.56 147.58 143.99 144.47 68.2M
2025-02-17 148.18 150.27 147.32 147.58 53.1M
2025-02-14 146.70 148.47 146.70 147.81 64.9M
2025-02-13 144.73 146.68 144.73 146.68 63.9M
2025-02-12 142.66 146.46 142.66 144.69 55.3M
2025-02-11 141.56 142.70 141.56 142.62 40.1M
2025-02-10 141.09 141.60 139.97 141.47 49.0M
2025-02-07 140.21 140.82 139.44 140.77 45.4M
2025-02-06 137.27 139.99 137.27 139.87 43.1M
2025-02-05 135.07 137.34 135.07 137.05 38.8M
2025-02-04 135.42 136.03 134.61 134.68 61.9M
2025-02-03 135.26 135.52 133.52 135.22 54.2M
2025-01-22 135.43 136.23 135.08 135.33 27.7M
2025-01-21 134.43 135.68 134.36 135.30 29.2M
2025-01-20 133.99 134.55 133.09 134.45 29.1M
2025-01-17 134.84 135.35 133.84 133.87 28.5M
2025-01-16 133.43 134.89 133.43 134.74 34.5M
2025-01-15 133.96 134.44 133.35 133.36 39.4M
2025-01-14 132.73 134.43 132.73 133.93 49.4M
2025-01-13 135.10 135.26 132.00 132.72 132.9M
2025-01-10 134.91 136.25 134.76 135.21 106.9M
2025-01-09 135.80 136.48 134.81 134.81 66.1M
2025-01-08 135.38 136.38 135.36 135.75 38.3M
2025-01-07 134.35 136.35 134.35 135.34 41.7M
2025-01-06 130.71 134.25 130.71 134.05 37.8M
2025-01-03 130.12 131.11 130.12 130.55 32.5M
2025-01-02 131.79 132.13 129.99 129.99 30.1M