Taiwan Chemical/Bio

TCHI
🏛️ 대만 →
149.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 115.29 115.97 114.99 115.11 129.6M
2022-12-29 114.96 115.46 113.64 115.34 195.3M
2022-12-28 116.33 116.83 115.11 115.18 220.9M
2022-12-27 116.35 116.62 115.45 116.52 265.0M
2022-12-26 114.94 116.89 114.94 116.29 276.2M
2022-12-23 115.16 115.37 114.17 114.73 209.1M
2022-12-22 114.15 115.58 114.08 115.22 183.8M
2022-12-21 112.81 114.88 112.81 113.96 150.8M
2022-12-20 116.27 116.31 112.56 112.59 199.8M
2022-12-19 115.70 117.28 115.70 116.30 235.9M
2022-12-16 116.58 117.25 115.61 115.63 290.0M
2022-12-15 117.73 117.89 116.72 116.91 165.7M
2022-12-14 117.50 117.87 116.11 117.72 302.2M
2022-12-13 116.75 118.85 116.75 117.31 265.4M
2022-12-12 117.20 117.20 115.71 116.67 169.5M
2022-12-09 116.29 117.38 116.29 117.13 111.1M
2022-12-08 115.81 116.71 115.67 116.12 103.4M
2022-12-07 116.25 117.49 114.73 115.74 123.4M
2022-12-06 118.55 119.41 116.19 116.29 147.0M
2022-12-05 115.82 118.71 115.82 118.58 123.8M
2022-12-02 115.33 116.36 115.33 115.67 106.3M
2022-12-01 114.66 116.10 114.66 115.43 144.5M
2022-11-30 111.81 114.33 111.66 114.33 120.0M
2022-11-29 112.15 112.15 111.14 111.72 79.1M
2022-11-28 111.16 112.29 110.19 112.19 107.4M
2022-11-25 112.77 113.85 111.74 111.74 142.3M
2022-11-24 111.57 112.86 110.99 112.75 147.2M
2022-11-23 109.44 111.41 109.44 111.23 153.3M
2022-11-22 109.35 109.81 108.45 109.13 154.8M
2022-11-21 107.86 109.34 107.62 109.18 110.6M
2022-11-18 107.45 108.40 107.18 107.68 148.5M
2022-11-17 106.18 107.82 106.18 107.27 116.5M
2022-11-16 106.48 107.48 106.09 106.16 105.2M
2022-11-15 106.11 106.65 105.75 106.44 78.9M
2022-11-14 105.12 106.30 105.12 106.12 102.5M
2022-11-11 103.25 105.33 103.25 104.99 125.2M
2022-11-10 103.51 104.56 102.93 102.97 74.9M
2022-11-09 102.88 103.86 102.88 103.59 55.6M
2022-11-08 103.00 104.42 102.62 102.62 71.1M
2022-11-07 102.00 103.30 101.98 102.91 69.2M
2022-11-04 101.84 102.24 101.16 101.90 67.6M
2022-11-03 101.67 102.05 100.90 101.93 69.6M
2022-11-02 100.99 101.88 100.92 101.75 63.9M
2022-11-01 99.72 101.14 99.38 100.92 69.5M
2022-10-31 98.99 100.34 98.99 99.71 66.3M
2022-10-28 100.56 100.99 98.71 98.84 90.5M
2022-10-27 98.40 100.76 98.38 100.70 84.6M
2022-10-26 98.39 98.81 97.49 98.36 86.5M
2022-10-25 100.17 100.64 98.25 98.31 77.0M
2022-10-24 100.33 101.80 100.07 100.07 65.5M
2022-10-21 102.14 102.14 100.07 100.07 87.4M
2022-10-20 102.03 102.14 99.99 102.14 106.5M
2022-10-19 103.06 103.68 102.11 102.16 53.8M
2022-10-18 102.03 103.24 101.94 103.02 63.4M
2022-10-17 102.56 102.56 99.67 101.96 81.6M
2022-10-14 101.30 103.80 101.30 102.86 86.9M
2022-10-13 105.39 105.59 100.08 100.44 111.9M
2022-10-12 105.93 105.93 104.00 105.33 79.3M
2022-10-11 109.54 109.54 105.58 105.78 101.6M
2022-10-07 111.22 111.65 110.42 110.50 82.3M
2022-10-06 110.98 111.42 110.63 111.29 76.5M
2022-10-05 111.73 112.39 110.85 110.91 121.4M
2022-10-04 109.16 111.70 109.16 111.57 136.1M
2022-10-03 109.66 110.56 108.87 108.98 120.7M
2022-09-30 109.35 109.97 107.55 109.97 116.8M
2022-09-29 108.46 111.18 108.35 109.91 210.4M
2022-09-28 113.77 113.86 108.38 108.38 149.5M
2022-09-27 114.23 114.25 111.50 113.67 152.8M
2022-09-26 117.45 117.45 113.80 114.15 110.8M
2022-09-23 122.92 123.44 118.55 118.93 152.6M
2022-09-22 119.96 122.21 119.88 122.18 113.6M
2022-09-21 120.86 121.25 119.75 119.88 89.7M
2022-09-20 119.92 121.25 119.92 120.91 86.1M
2022-09-19 123.11 123.11 119.65 119.79 126.2M
2022-09-16 123.14 123.56 122.60 123.05 129.8M
2022-09-15 123.77 124.66 123.16 123.20 119.7M
2022-09-14 123.42 123.91 121.50 123.63 116.5M
2022-09-13 124.41 125.45 123.91 124.21 109.1M
2022-09-12 122.44 125.01 121.44 124.32 132.9M
2022-09-08 118.63 122.11 118.63 122.11 103.3M
2022-09-07 120.61 120.61 118.38 118.55 114.6M
2022-09-06 124.52 125.25 120.41 120.83 160.7M
2022-09-05 124.67 125.72 124.31 124.38 129.1M
2022-09-02 123.59 125.20 123.59 124.47 153.7M
2022-09-01 124.68 124.87 123.38 123.44 178.1M
2022-08-31 123.13 125.59 123.13 124.73 203.6M
2022-08-30 121.96 123.33 121.96 123.13 119.9M
2022-08-29 122.71 122.71 120.80 121.91 123.5M
2022-08-26 122.34 124.48 122.34 123.61 176.7M
2022-08-25 121.24 122.49 121.24 122.43 147.9M
2022-08-24 119.94 122.33 119.93 121.25 243.5M
2022-08-23 119.99 120.28 119.24 119.93 231.6M
2022-08-22 118.92 120.83 118.79 120.03 181.4M
2022-08-19 118.23 119.18 117.90 118.94 167.4M
2022-08-18 116.47 118.21 116.23 118.13 132.6M
2022-08-17 116.15 117.08 116.15 116.50 183.2M
2022-08-16 114.54 116.35 114.54 116.13 106.6M
2022-08-15 113.37 114.70 113.37 114.48 71.9M
2022-08-12 112.23 113.30 112.23 113.24 65.9M
2022-08-11 112.20 112.85 112.20 112.25 62.7M
2022-08-10 111.03 111.90 110.78 111.85 60.4M
2022-08-09 110.04 111.23 109.88 111.13 45.9M
2022-08-08 110.18 110.18 109.04 110.17 46.4M
2022-08-05 108.92 110.37 108.92 110.30 45.1M
2022-08-04 109.17 109.36 107.35 108.77 65.5M
2022-08-03 111.82 111.82 109.36 109.64 67.8M
2022-08-02 113.10 113.10 111.60 111.77 73.2M
2022-08-01 114.46 114.53 113.69 113.82 59.4M
2022-07-29 114.18 114.82 114.10 114.49 55.6M
2022-07-28 114.12 114.70 114.02 114.02 74.5M
2022-07-27 114.70 114.85 113.53 114.46 83.7M
2022-07-26 115.53 115.84 114.38 114.82 114.3M
2022-07-25 114.57 115.52 114.45 115.49 160.9M
2022-07-22 112.92 114.78 112.92 114.49 126.2M
2022-07-21 111.77 112.86 111.53 112.81 63.3M
2022-07-20 111.83 112.72 111.73 111.78 66.4M
2022-07-19 111.08 112.20 111.07 111.62 81.8M
2022-07-18 110.15 111.21 110.06 111.08 65.4M
2022-07-15 110.85 110.85 109.80 110.05 64.8M
2022-07-14 109.97 110.84 109.01 110.84 63.9M
2022-07-13 108.86 110.44 108.86 110.01 87.7M
2022-07-12 111.24 111.24 108.07 108.30 129.3M
2022-07-11 111.77 112.52 111.31 111.66 102.2M
2022-07-08 112.17 113.36 111.44 111.50 86.0M
2022-07-07 111.05 112.31 109.78 112.07 101.7M
2022-07-06 113.68 113.95 110.87 110.87 103.4M
2022-07-05 111.86 113.71 111.86 113.71 89.0M
2022-07-04 111.14 112.40 110.59 111.42 87.9M
2022-07-01 114.53 114.70 111.01 111.08 134.6M
2022-06-30 118.15 118.16 114.53 114.82 165.3M
2022-06-29 117.46 118.34 116.80 118.02 151.7M
2022-06-28 118.31 119.02 117.42 117.73 118.5M
2022-06-27 116.61 118.38 116.61 118.33 98.1M
2022-06-24 115.10 116.93 115.10 116.54 93.1M
2022-06-23 114.85 116.55 114.07 115.12 91.6M
2022-06-22 117.36 117.85 114.69 114.85 109.1M
2022-06-21 114.33 117.40 114.33 117.35 85.7M
2022-06-20 117.52 117.97 113.87 113.87 122.0M
2022-06-17 116.94 117.37 115.72 117.37 109.2M
2022-06-16 118.97 119.90 117.14 117.14 97.8M
2022-06-15 117.31 119.13 117.31 118.76 96.5M
2022-06-14 118.02 118.02 115.93 117.43 90.8M
2022-06-13 120.03 120.03 117.82 118.07 105.2M
2022-06-10 120.15 120.51 119.36 120.51 98.0M
2022-06-09 119.77 120.28 119.60 120.28 106.6M
2022-06-08 119.18 119.83 119.18 119.77 108.7M
2022-06-07 119.19 119.20 118.32 119.05 67.7M
2022-06-06 120.46 120.73 119.06 119.19 79.7M
2022-06-02 120.13 121.42 119.90 120.26 126.3M
2022-06-01 120.02 120.57 119.74 120.13 85.1M
2022-05-31 119.51 119.88 118.76 119.88 95.5M
2022-05-30 117.32 119.47 117.32 119.44 83.9M
2022-05-27 116.86 117.72 116.86 117.16 59.7M
2022-05-26 117.70 118.31 116.41 116.62 79.3M
2022-05-25 116.04 117.65 116.04 117.54 74.4M
2022-05-24 117.68 118.07 115.97 115.97 120.1M
2022-05-23 117.08 117.96 116.84 117.64 119.1M
2022-05-20 117.18 117.55 116.97 117.06 98.4M
2022-05-19 117.75 117.75 115.52 117.14 174.6M
2022-05-18 116.80 118.36 116.80 118.16 135.3M
2022-05-17 115.85 116.87 115.85 116.82 132.8M
2022-05-16 114.72 116.14 114.72 115.80 171.4M
2022-05-13 112.50 114.66 112.50 114.58 136.2M
2022-05-12 115.81 115.81 112.24 112.24 165.1M
2022-05-11 116.25 116.71 115.17 115.93 176.5M
2022-05-10 117.55 117.55 114.96 116.37 181.9M
2022-05-09 120.51 120.67 117.63 117.63 223.8M
2022-05-06 120.48 120.77 119.54 120.59 255.4M
2022-05-05 120.42 121.87 120.42 121.12 145.5M
2022-05-04 120.94 121.88 119.88 120.14 154.6M
2022-05-03 121.11 121.46 120.37 120.57 125.1M
2022-04-29 121.36 122.24 120.93 121.16 146.5M
2022-04-28 120.16 122.23 120.16 121.19 274.9M
2022-04-27 120.42 120.49 118.11 120.06 265.7M
2022-04-25 126.52 126.52 122.23 122.23 400.3M
2022-04-22 126.91 127.94 126.61 126.69 366.5M
2022-04-21 126.93 127.84 126.72 127.19 282.4M
2022-04-20 126.33 127.39 126.15 126.99 360.1M
2022-04-19 126.20 127.33 125.92 126.27 467.3M
2022-04-18 125.02 127.00 125.02 126.11 496.3M
2022-04-15 126.58 127.29 124.79 124.79 432.6M
2022-04-14 125.28 126.96 125.05 126.54 338.0M
2022-04-13 124.58 125.19 124.33 124.87 258.7M
2022-04-12 126.13 126.37 123.44 124.47 505.6M
2022-04-11 126.35 128.26 126.34 126.34 464.3M
2022-04-08 122.89 125.96 122.89 125.84 394.3M
2022-04-07 125.23 125.82 122.76 122.76 298.1M
2022-04-06 124.13 125.53 124.13 125.39 229.7M
2022-04-01 123.84 124.22 123.62 123.94 289.9M
2022-03-31 124.60 125.22 123.79 123.79 322.1M
2022-03-30 125.04 125.28 124.12 124.63 277.3M
2022-03-29 123.88 125.58 123.86 125.21 482.6M
2022-03-28 123.04 123.87 122.51 123.82 346.3M
2022-03-25 124.10 124.53 122.70 122.95 320.6M
2022-03-24 122.90 124.19 122.59 123.79 392.2M
2022-03-23 123.85 124.06 122.48 122.98 318.2M
2022-03-22 121.25 123.54 121.25 123.53 291.0M
2022-03-21 120.77 121.93 120.77 121.26 221.9M
2022-03-18 119.23 121.05 119.12 120.54 227.0M
2022-03-17 116.64 119.17 116.64 119.17 164.8M
2022-03-16 116.42 117.58 115.23 116.08 126.5M
2022-03-15 119.09 119.14 116.23 116.26 216.3M
2022-03-14 117.87 119.31 117.87 119.07 224.4M
2022-03-11 118.29 118.29 117.45 117.72 135.3M
2022-03-10 116.64 118.40 116.64 118.26 185.9M
2022-03-09 114.54 116.38 114.54 115.94 95.8M
2022-03-08 116.51 117.00 114.18 114.40 127.6M
2022-03-07 119.45 119.45 116.22 116.58 165.7M
2022-03-04 120.85 120.85 119.62 119.64 120.0M
2022-03-03 120.63 121.37 120.63 120.95 116.4M
2022-03-02 119.50 120.84 119.46 120.47 154.9M
2022-03-01 117.98 119.63 117.98 119.59 112.0M
2022-02-25 116.93 118.30 116.93 117.82 126.9M
2022-02-24 118.96 118.96 115.99 116.49 189.3M
2022-02-23 118.01 119.40 118.01 119.05 157.0M
2022-02-22 119.63 119.63 117.11 117.89 135.2M
2022-02-21 118.99 119.69 118.59 119.61 154.5M
2022-02-18 118.51 119.21 117.94 119.06 129.6M
2022-02-17 118.01 118.87 118.01 118.64 144.3M
2022-02-16 116.83 118.21 116.83 118.03 189.9M
2022-02-15 116.11 117.18 116.11 116.62 144.9M
2022-02-14 117.01 117.01 115.76 115.99 136.5M
2022-02-11 117.37 117.64 117.02 117.16 109.6M
2022-02-10 117.45 118.05 117.29 117.54 167.8M
2022-02-09 115.72 117.11 115.72 117.07 90.1M
2022-02-08 114.20 115.65 114.20 115.62 64.0M
2022-02-07 112.48 114.20 112.48 114.20 62.0M
2022-01-26 111.47 112.66 111.47 112.34 87.1M
2022-01-25 113.30 113.30 111.42 111.42 110.1M
2022-01-24 114.10 114.10 112.06 113.43 141.3M
2022-01-21 115.94 116.26 114.14 114.14 126.3M
2022-01-20 116.30 116.41 115.86 116.01 78.8M
2022-01-19 117.01 117.01 116.17 116.28 101.1M
2022-01-18 117.65 118.22 116.95 116.98 91.8M
2022-01-17 117.19 117.72 116.90 117.62 133.2M
2022-01-14 118.56 118.62 116.68 117.10 189.8M
2022-01-13 119.40 119.72 118.42 118.54 145.2M
2022-01-12 118.61 119.39 118.53 119.37 151.5M
2022-01-11 119.96 120.28 118.22 118.40 137.9M
2022-01-10 119.27 120.34 119.17 120.01 185.9M
2022-01-07 120.11 121.26 118.88 119.30 327.6M
2022-01-06 119.76 120.24 119.32 119.80 153.9M
2022-01-05 120.31 120.42 119.65 119.76 141.1M
2022-01-04 120.44 120.65 119.81 120.24 133.2M
2022-01-03 120.95 121.34 119.39 120.25 156.7M