Taiwan OTC Chemical (OCHI)

OCHI
🏛️ 台湾 →
182.17
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 184.32 184.35 180.45 182.17 0.0M
2025-09-25 186.93 187.66 186.93 187.27 0.0M
2025-09-24 182.96 184.57 182.96 183.65 0.0M
2025-09-23 178.48 180.53 178.48 180.33 0.0M
2025-09-22 179.24 180.01 179.24 180.00 0.0M
2025-09-19 180.81 181.74 179.16 179.24 0.0M
2025-09-18 179.01 181.18 177.30 180.75 0.0M
2025-09-17 182.48 182.48 176.27 179.02 0.0M
2025-09-16 186.85 188.95 181.56 182.49 0.0M
2025-09-15 185.93 190.60 181.02 186.75 0.0M
2025-09-12 185.06 188.37 184.73 185.70 0.0M
2025-09-11 189.04 190.14 184.16 184.92 0.0M
2025-09-10 179.83 189.53 179.83 188.71 0.0M
2025-09-09 179.42 180.81 177.27 179.79 0.0M
2025-09-08 173.08 181.37 173.08 179.33 0.0M
2025-09-05 170.25 173.75 170.25 173.09 0.0M
2025-09-04 170.35 173.16 169.83 170.20 0.0M
2025-09-03 165.85 170.35 165.75 170.35 0.0M
2025-09-02 167.20 170.01 163.41 165.85 0.0M
2025-09-01 170.68 170.68 162.60 167.40 0.0M
2025-08-29 169.53 173.34 169.29 170.68 0.0M
2025-08-28 161.12 169.89 160.75 169.51 0.0M
2025-08-27 159.40 162.20 159.40 161.12 0.0M
2025-08-26 155.15 162.07 155.15 159.40 0.0M
2025-08-25 151.12 157.46 151.12 155.23 0.0M
2025-08-22 154.47 155.71 150.89 151.12 0.0M
2025-08-21 155.48 157.81 154.05 154.46 0.0M
2025-08-20 163.83 168.55 154.69 155.48 0.0M
2025-08-19 156.38 165.21 155.24 163.86 0.0M
2025-08-18 153.50 156.78 153.16 156.30 0.0M
2025-08-15 151.68 156.24 150.94 154.06 0.0M
2025-08-14 147.63 152.90 147.63 151.71 0.0M
2025-08-13 148.19 150.15 146.18 147.72 0.0M
2025-08-12 146.62 151.86 146.62 148.12 0.0M
2025-08-11 148.61 148.61 145.01 146.57 0.0M
2025-08-08 149.58 150.32 147.62 148.65 0.0M
2025-08-07 146.01 151.71 146.01 149.58 0.0M
2025-08-06 145.51 146.77 145.25 146.03 0.0M
2025-08-05 144.15 147.76 144.15 145.51 0.0M
2025-08-04 146.06 146.06 143.02 143.99 0.0M
2025-08-01 144.50 147.02 141.11 146.46 0.0M
2025-07-31 143.31 145.95 143.31 144.53 0.0M
2025-07-30 143.27 144.14 142.36 143.44 0.0M
2025-07-29 145.89 145.89 141.90 143.15 0.0M
2025-07-28 144.58 147.23 143.28 145.89 0.0M
2025-07-25 145.68 146.25 144.16 144.58 0.0M
2025-07-24 145.28 147.24 144.29 145.68 0.0M
2025-07-23 141.21 145.69 141.21 145.24 0.0M
2025-07-22 143.73 145.45 140.97 141.22 0.0M
2025-07-21 145.39 145.39 143.39 143.73 0.0M
2025-07-18 145.07 146.75 144.39 145.39 0.0M
2025-07-17 143.06 147.08 143.06 145.07 0.0M
2025-07-16 141.88 144.94 141.88 143.10 0.0M
2025-07-15 138.49 142.36 138.49 142.26 0.0M
2025-07-14 139.96 140.33 138.26 138.63 0.0M
2025-07-11 140.27 141.12 139.95 139.96 0.0M
2025-07-10 139.07 141.73 139.07 140.36 0.0M
2025-07-09 137.39 139.54 136.73 139.09 0.0M
2025-07-08 137.63 137.87 134.57 137.53 0.0M
2025-07-07 139.20 139.48 137.50 137.66 0.0M
2025-07-04 141.71 142.61 139.21 139.21 0.0M
2025-07-03 141.63 143.41 141.41 142.29 0.0M
2025-07-02 141.76 144.41 141.02 141.60 0.0M
2025-07-01 144.17 146.26 141.79 141.83 0.0M
2025-06-30 148.70 151.84 144.10 144.20 0.0M
2025-06-27 148.31 149.26 148.24 148.72 0.0M
2025-06-26 147.92 153.02 147.19 148.31 0.0M
2025-06-25 142.87 149.30 142.87 147.89 0.0M
2025-06-24 140.02 143.24 140.02 142.87 0.0M
2025-06-23 136.46 140.06 134.82 139.85 0.0M
2025-06-20 138.34 139.09 134.99 136.50 0.0M
2025-06-19 139.84 140.88 137.61 138.29 0.0M
2025-06-18 142.02 142.67 139.59 139.84 0.0M
2025-06-17 144.09 145.84 141.75 142.02 0.0M
2025-06-16 142.30 144.61 141.40 144.11 0.0M
2025-06-13 146.38 146.38 142.33 142.33 0.0M
2025-06-12 147.90 149.35 146.28 146.45 0.0M
2025-06-11 148.15 149.78 146.99 147.89 0.0M
2025-06-10 144.06 148.51 143.97 148.09 0.0M
2025-06-09 144.86 146.37 142.61 144.06 0.0M
2025-06-06 146.07 146.22 143.90 144.86 0.0M
2025-06-05 143.28 147.86 143.25 146.07 0.0M
2025-06-04 138.95 145.01 138.95 143.23 0.0M
2025-06-03 138.78 139.83 138.63 138.95 0.0M
2025-06-02 142.60 142.62 137.20 138.78 0.0M
2025-05-29 141.62 143.51 139.81 142.60 0.0M
2025-05-28 142.51 145.41 141.47 141.62 0.0M
2025-05-27 142.34 147.33 142.34 142.52 0.0M
2025-05-26 141.06 144.63 140.64 142.29 0.0M
2025-05-23 140.77 143.12 140.32 141.06 0.0M
2025-05-22 141.77 141.77 138.78 140.78 0.0M
2025-05-21 139.80 142.66 139.80 141.77 0.0M
2025-05-20 141.52 143.38 139.66 139.80 0.0M
2025-05-19 145.07 145.49 140.80 141.52 0.0M
2025-05-16 144.33 145.88 143.47 145.07 0.0M
2025-05-15 141.81 147.27 141.74 144.32 0.0M
2025-05-14 133.87 142.20 133.87 141.85 0.0M
2025-05-13 132.59 136.29 132.59 133.87 0.0M
2025-05-12 130.57 132.62 130.57 132.45 0.0M
2025-05-09 127.95 132.81 127.95 130.57 0.0M
2025-05-08 126.33 128.69 126.33 127.94 0.0M
2025-05-07 126.57 129.43 126.33 126.33 0.0M
2025-05-06 125.40 126.95 124.94 126.78 0.0M
2025-05-05 128.01 130.34 123.26 125.40 0.0M
2025-05-02 125.43 129.28 125.43 128.01 0.0M
2025-04-30 127.17 129.26 125.27 125.43 0.0M
2025-04-29 125.59 127.37 125.39 127.17 0.0M
2025-04-28 124.53 126.02 124.53 125.53 0.0M
2025-04-25 122.88 126.16 122.88 124.39 0.0M
2025-04-24 122.73 124.47 122.66 122.88 0.0M
2025-04-23 117.71 123.06 117.71 122.73 0.0M
2025-04-22 120.21 120.55 117.83 117.87 0.0M
2025-04-21 124.05 124.27 120.25 120.25 0.0M
2025-04-18 124.15 124.61 123.16 124.05 0.0M
2025-04-17 124.17 124.66 121.42 124.15 0.0M
2025-04-16 128.66 128.66 124.05 124.25 0.0M
2025-04-15 123.38 129.47 123.38 128.71 0.0M
2025-04-14 121.20 127.36 121.20 123.38 0.0M
2025-04-11 119.56 121.17 114.41 121.17 0.0M
2025-04-10 110.30 120.35 110.30 119.81 0.0M
2025-04-09 117.86 117.86 108.41 110.05 0.0M
2025-04-08 128.37 128.37 117.11 117.97 0.0M
2025-04-07 142.23 142.23 128.56 128.63 0.0M
2025-04-02 142.75 143.48 140.31 142.63 0.0M
2025-04-01 140.53 143.10 140.53 142.75 0.0M
2025-03-31 144.76 144.76 138.79 140.53 0.0M
2025-03-28 150.69 150.71 143.25 144.85 0.0M
2025-03-27 154.97 154.97 150.72 150.72 0.0M
2025-03-26 155.07 155.78 154.00 155.02 0.0M
2025-03-25 156.59 158.46 154.97 155.13 0.0M
2025-03-24 160.14 161.20 156.18 156.59 0.0M
2025-03-21 157.13 160.14 156.95 160.14 0.0M
2025-03-20 155.68 159.03 155.68 157.13 0.0M
2025-03-19 153.66 157.33 153.66 155.68 0.0M
2025-03-18 152.74 154.79 152.74 153.66 0.0M
2025-03-17 151.77 155.96 151.77 152.74 0.0M
2025-03-14 151.72 152.75 150.21 151.78 0.0M
2025-03-13 155.36 157.45 151.60 151.72 0.0M
2025-03-12 155.16 156.65 154.52 155.36 0.0M
2025-03-11 158.73 158.73 151.33 155.13 0.0M
2025-03-10 161.82 162.87 158.65 158.86 0.0M
2025-03-07 164.54 165.58 161.46 161.84 0.0M
2025-03-06 165.44 168.27 164.08 164.51 0.0M
2025-03-05 166.26 168.10 164.15 165.43 0.0M
2025-03-04 162.27 168.07 158.32 166.26 0.0M
2025-03-03 164.99 164.99 159.71 162.34 0.0M
2025-02-27 162.62 169.16 162.62 164.99 0.0M
2025-02-26 164.70 165.89 162.46 162.63 0.0M
2025-02-25 160.79 167.20 160.33 164.70 0.0M
2025-02-24 159.40 161.36 158.34 160.83 0.0M
2025-02-21 161.45 163.05 158.37 159.49 0.0M
2025-02-20 161.06 164.07 160.56 161.26 0.0M
2025-02-19 160.37 164.75 160.16 161.10 0.0M
2025-02-18 152.00 160.47 152.00 160.11 0.0M
2025-02-17 150.51 152.82 150.51 151.94 0.0M
2025-02-14 152.40 155.03 150.46 150.51 0.0M
2025-02-13 153.92 153.92 148.32 152.31 0.0M
2025-02-12 162.85 162.85 153.96 153.96 0.0M
2025-02-11 159.32 163.12 157.48 162.79 0.0M
2025-02-10 162.78 162.78 158.24 159.20 0.0M
2025-02-07 163.24 163.24 160.80 162.86 0.0M
2025-02-06 163.28 166.96 162.87 163.24 0.0M
2025-02-05 160.51 163.89 160.51 163.30 0.0M
2025-02-04 162.16 163.89 159.56 160.51 0.0M
2025-02-03 167.83 167.83 160.11 162.16 0.0M
2025-01-22 166.18 169.69 163.75 167.90 0.0M
2025-01-21 169.59 171.06 165.96 166.18 0.0M
2025-01-20 161.59 169.71 161.56 169.59 0.0M
2025-01-17 161.34 163.32 160.48 161.57 0.0M
2025-01-16 157.45 162.36 157.45 161.34 0.0M
2025-01-15 153.60 160.07 153.60 157.34 0.0M
2025-01-14 146.38 153.76 146.38 153.56 0.0M
2025-01-13 148.24 149.89 143.87 146.30 0.0M
2025-01-10 145.27 148.65 143.74 148.34 0.0M
2025-01-09 145.78 147.49 145.19 145.25 0.0M
2025-01-08 145.02 147.22 144.51 145.77 0.0M
2025-01-07 143.37 145.85 143.37 145.02 0.0M
2025-01-06 141.83 145.18 141.83 143.37 0.0M
2025-01-03 141.61 143.79 141.60 141.83 0.0M
2025-01-02 141.13 143.71 141.10 141.61 0.0M