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
2023-12-29 127.62 128.12 127.51 127.91 43.6M
2023-12-28 127.70 128.00 127.32 127.51 40.5M
2023-12-27 127.44 127.95 127.44 127.67 55.0M
2023-12-26 126.62 127.35 126.61 127.35 42.0M
2023-12-25 127.55 128.06 126.50 126.53 58.4M
2023-12-22 127.10 127.88 127.02 127.43 59.7M
2023-12-21 128.00 128.00 126.95 126.99 94.9M
2023-12-20 127.23 128.54 127.23 128.08 69.2M
2023-12-19 128.25 128.36 126.64 127.15 67.2M
2023-12-18 128.19 128.93 128.18 128.18 58.2M
2023-12-15 127.77 128.49 127.47 128.15 66.6M
2023-12-14 126.39 127.56 126.39 127.44 52.8M
2023-12-13 126.58 127.33 126.37 126.37 44.6M
2023-12-12 126.94 127.41 126.38 126.56 42.4M
2023-12-11 127.21 127.66 126.76 126.88 41.6M
2023-12-08 127.56 128.18 126.99 127.18 43.6M
2023-12-07 127.67 128.37 127.40 127.40 52.6M
2023-12-06 128.38 128.65 127.43 127.54 56.3M
2023-12-05 129.98 130.11 128.14 128.39 86.8M
2023-12-04 129.64 130.71 129.52 130.21 114.2M
2023-12-01 128.41 130.11 128.41 129.38 96.3M
2023-11-30 128.27 128.63 128.06 128.30 59.9M
2023-11-29 128.25 128.58 128.01 128.15 63.2M
2023-11-28 127.49 128.21 127.49 128.21 111.4M
2023-11-27 126.83 128.56 126.83 127.50 134.2M
2023-11-24 127.00 127.41 126.48 126.49 39.4M
2023-11-23 126.81 127.45 126.81 126.89 48.5M
2023-11-22 126.69 127.26 126.69 126.80 42.2M
2023-11-21 126.73 127.15 126.63 126.69 49.9M
2023-11-20 127.33 127.75 126.43 126.67 57.4M
2023-11-17 127.25 128.09 127.20 127.32 53.9M
2023-11-16 126.85 127.51 126.69 127.23 59.5M
2023-11-15 124.79 126.75 124.79 126.69 78.3M
2023-11-14 123.16 124.73 123.16 124.73 60.2M
2023-11-13 124.85 125.19 122.92 123.11 53.4M
2023-11-10 125.69 126.25 124.66 124.66 56.8M
2023-11-09 126.09 126.47 124.90 125.38 49.3M
2023-11-08 126.40 127.07 125.81 126.11 48.4M
2023-11-07 125.87 127.34 125.80 126.45 76.0M
2023-11-06 124.03 126.26 124.03 125.87 70.7M
2023-11-03 124.29 125.00 123.82 123.87 46.6M
2023-11-02 124.04 125.02 123.87 124.16 44.1M
2023-11-01 123.23 124.68 123.23 124.00 52.3M
2023-10-31 126.51 127.38 123.08 123.12 59.6M
2023-10-30 126.61 127.31 126.19 126.19 56.5M
2023-10-27 125.01 127.29 124.97 126.54 84.5M
2023-10-26 126.77 127.10 125.00 125.00 100.9M
2023-10-25 126.37 127.50 126.37 126.85 59.0M
2023-10-24 124.82 126.18 124.82 126.06 77.6M
2023-10-23 124.44 126.63 124.31 124.80 67.9M
2023-10-20 125.88 125.88 123.53 124.64 38.0M
2023-10-19 124.61 126.04 124.10 125.90 41.5M
2023-10-18 125.43 125.60 124.43 124.61 59.4M
2023-10-17 127.59 128.18 125.39 125.48 34.9M
2023-10-16 127.14 127.45 126.77 127.42 39.3M
2023-10-13 127.68 128.21 126.89 127.14 36.1M
2023-10-12 126.19 127.74 125.90 127.74 37.0M
2023-10-11 127.06 127.81 125.88 125.88 54.1M
2023-10-06 126.30 127.31 126.30 126.85 37.8M
2023-10-05 124.38 126.64 124.38 126.32 25.1M
2023-10-04 125.07 125.07 123.83 124.37 30.5M
2023-10-03 125.59 126.12 124.99 125.10 30.7M
2023-10-02 124.99 125.63 124.65 125.54 27.2M
2023-09-28 124.93 125.29 124.39 124.54 28.4M
2023-09-27 124.38 125.13 124.14 124.68 26.4M
2023-09-26 126.02 126.23 124.20 124.41 31.6M
2023-09-25 124.10 126.17 124.10 126.05 36.0M
2023-09-22 122.90 123.99 122.33 123.90 26.1M
2023-09-21 124.48 124.48 122.96 123.19 42.1M
2023-09-20 125.67 125.83 124.42 124.47 33.0M
2023-09-19 126.96 127.50 125.55 125.55 37.3M
2023-09-18 127.32 128.22 126.85 126.94 31.8M
2023-09-15 126.79 127.54 126.56 127.39 44.4M
2023-09-14 125.33 126.97 125.33 126.81 37.6M
2023-09-13 124.11 125.13 124.11 125.12 33.9M
2023-09-12 124.24 124.56 123.11 124.03 37.2M
2023-09-11 124.66 125.22 124.06 124.12 37.4M
2023-09-08 125.28 125.47 124.49 124.66 30.0M
2023-09-07 125.01 125.98 124.88 125.35 44.3M
2023-09-06 126.06 126.46 124.81 125.10 35.4M
2023-09-05 125.31 126.20 125.21 126.14 32.5M
2023-09-04 125.06 125.33 124.57 125.31 33.3M
2023-09-01 123.35 125.25 123.35 125.08 50.8M
2023-08-31 122.55 123.43 122.55 123.30 46.4M
2023-08-30 121.15 122.57 121.15 122.49 37.2M
2023-08-29 119.40 120.98 119.40 120.98 34.5M
2023-08-28 120.28 120.72 119.18 119.28 32.3M
2023-08-25 120.29 120.58 119.95 120.15 35.4M
2023-08-24 120.07 121.12 120.07 120.66 42.2M
2023-08-23 120.67 120.86 120.01 120.21 36.5M
2023-08-22 121.36 121.81 120.63 120.68 36.0M
2023-08-21 120.17 121.46 120.17 121.23 37.7M
2023-08-18 121.56 122.60 120.02 120.16 54.7M
2023-08-17 120.19 121.68 119.19 121.52 52.5M
2023-08-16 120.91 121.18 119.86 120.39 58.2M
2023-08-15 119.60 121.44 119.60 121.06 45.0M
2023-08-14 122.75 122.75 118.68 119.55 84.6M
2023-08-11 123.85 124.14 122.83 122.83 65.5M
2023-08-10 126.83 127.02 123.51 123.85 79.4M
2023-08-09 127.36 127.84 126.56 126.75 57.5M
2023-08-08 129.29 129.95 127.14 127.38 53.7M
2023-08-07 128.52 129.24 128.06 129.16 52.3M
2023-08-04 128.25 128.78 127.67 128.47 73.3M
2023-08-02 130.29 131.70 128.18 128.41 147.6M
2023-08-01 131.04 132.46 130.06 130.33 77.8M
2023-07-31 131.59 132.88 130.76 130.89 70.2M
2023-07-28 131.51 132.36 130.98 131.43 65.4M
2023-07-27 130.39 132.33 130.25 131.52 80.4M
2023-07-26 131.85 132.35 130.09 130.09 73.8M
2023-07-25 129.79 132.14 129.79 131.69 84.2M
2023-07-24 130.23 130.95 129.22 129.75 94.3M
2023-07-21 129.55 130.77 129.55 129.95 144.1M
2023-07-20 129.17 130.05 128.88 129.51 104.8M
2023-07-19 128.27 130.66 128.27 129.08 111.6M
2023-07-18 129.30 130.20 128.09 128.09 123.8M
2023-07-17 126.85 129.47 126.85 129.27 92.7M
2023-07-14 124.64 126.82 124.64 126.64 81.6M
2023-07-13 125.52 126.14 124.47 124.60 73.3M
2023-07-12 125.95 126.35 125.46 125.59 72.1M
2023-07-11 125.60 126.51 125.60 126.00 86.3M
2023-07-10 125.70 126.19 125.26 125.63 84.6M
2023-07-07 127.01 127.01 125.45 125.83 97.2M
2023-07-06 127.98 128.50 126.88 127.10 113.8M
2023-07-05 127.41 129.12 127.41 128.06 101.8M
2023-07-04 127.58 128.09 127.43 127.58 90.1M
2023-07-03 128.54 128.54 126.74 127.48 99.2M
2023-06-30 129.51 130.12 128.45 128.45 104.0M
2023-06-29 128.33 130.11 128.33 129.46 132.4M
2023-06-28 127.38 128.43 127.38 128.12 147.6M
2023-06-27 126.51 128.45 126.51 127.32 140.8M
2023-06-26 127.11 127.11 125.71 126.55 64.5M
2023-06-21 127.85 128.00 126.78 127.16 66.4M
2023-06-20 128.66 128.90 127.94 128.04 57.0M
2023-06-19 129.17 129.55 128.70 128.91 58.2M
2023-06-16 128.66 129.70 128.37 129.15 96.0M
2023-06-15 127.82 128.68 127.82 128.62 68.0M
2023-06-14 128.08 128.88 127.59 127.72 62.4M
2023-06-13 128.03 128.57 127.69 127.99 69.5M
2023-06-12 129.12 129.59 127.80 127.86 86.1M
2023-06-09 128.44 129.24 128.44 129.06 83.5M
2023-06-08 129.72 130.09 128.32 128.36 92.6M
2023-06-07 128.93 129.98 128.93 129.94 88.5M
2023-06-06 128.62 129.13 128.22 128.91 76.0M
2023-06-05 127.89 129.46 127.89 128.49 146.0M
2023-06-02 127.71 128.47 127.59 127.68 88.8M
2023-06-01 127.36 128.10 127.33 127.69 83.9M
2023-05-31 126.43 127.46 126.43 127.25 54.1M
2023-05-30 127.40 127.77 126.44 126.44 51.5M
2023-05-29 126.66 127.89 126.66 127.27 54.3M
2023-05-26 128.00 128.27 126.44 126.44 81.3M
2023-05-25 128.92 129.02 127.85 127.85 64.4M
2023-05-24 129.14 129.27 128.12 128.89 74.8M
2023-05-23 128.61 129.66 128.26 129.24 78.1M
2023-05-22 128.31 128.91 128.20 128.55 69.4M
2023-05-19 128.49 129.65 127.87 128.41 143.3M
2023-05-18 127.67 128.84 127.67 128.30 98.4M
2023-05-17 124.57 127.56 124.57 127.24 121.7M
2023-05-16 123.43 124.97 123.43 124.53 91.3M
2023-05-15 124.83 124.83 123.16 123.29 74.8M
2023-05-12 124.90 125.10 123.18 124.91 92.9M
2023-05-11 128.32 128.78 124.90 124.91 137.0M
2023-05-10 127.42 128.52 127.42 128.17 82.2M
2023-05-09 129.48 129.71 127.31 127.31 105.2M
2023-05-08 130.28 130.75 129.42 129.42 96.4M
2023-05-05 130.54 131.03 129.90 130.09 127.7M
2023-05-04 129.64 130.56 129.24 130.29 154.9M
2023-05-03 129.45 129.91 129.08 129.55 140.4M
2023-05-02 127.67 129.75 127.67 129.60 148.9M
2023-04-28 125.79 127.62 125.79 127.62 193.8M
2023-04-27 124.94 126.26 124.94 125.58 329.4M
2023-04-26 123.67 125.07 122.41 124.93 187.8M
2023-04-25 126.11 127.39 123.11 123.68 180.7M
2023-04-24 124.07 126.24 123.87 125.90 125.5M
2023-04-21 126.92 127.71 124.09 124.09 147.1M
2023-04-20 129.14 129.89 126.81 126.81 157.4M
2023-04-19 127.93 129.44 127.93 128.96 124.7M
2023-04-18 128.33 128.93 127.73 127.73 95.4M
2023-04-17 126.85 128.80 126.85 128.24 104.1M
2023-04-14 126.10 126.83 126.10 126.66 89.5M
2023-04-13 125.87 127.01 125.82 125.91 105.3M
2023-04-12 125.04 126.04 124.95 125.90 78.7M
2023-04-11 124.92 125.30 124.77 124.93 61.2M
2023-04-10 124.98 125.61 124.77 124.87 69.4M
2023-04-07 123.71 124.73 123.71 124.61 88.3M
2023-04-06 121.62 123.68 121.62 123.47 94.1M
2023-03-31 121.85 122.15 121.57 121.60 58.6M
2023-03-30 121.71 122.41 121.68 121.74 80.8M
2023-03-29 120.50 121.65 120.50 121.54 77.7M
2023-03-28 121.45 122.35 120.55 120.58 74.0M
2023-03-27 120.74 121.74 120.58 121.35 70.7M
2023-03-24 120.48 121.00 120.16 120.69 69.8M
2023-03-23 120.42 120.80 120.21 120.50 59.7M
2023-03-22 119.67 120.66 119.67 120.42 69.6M
2023-03-21 119.08 120.05 119.08 119.59 67.1M
2023-03-20 118.77 119.21 118.24 119.01 53.2M
2023-03-17 118.10 119.07 118.10 118.84 83.8M
2023-03-16 120.17 120.17 117.45 117.71 119.3M
2023-03-15 119.64 121.17 119.64 120.38 76.2M
2023-03-14 120.66 121.07 119.52 119.52 99.6M
2023-03-13 121.58 121.58 119.22 120.75 99.4M
2023-03-10 125.00 125.00 121.52 121.76 142.3M
2023-03-09 125.92 126.07 125.04 125.05 156.7M
2023-03-08 126.43 126.72 125.69 125.82 142.4M
2023-03-07 126.50 127.30 126.34 126.45 126.1M
2023-03-06 126.17 126.72 125.61 126.40 131.4M
2023-03-03 125.48 126.46 125.48 125.94 135.6M
2023-03-02 124.13 125.68 124.13 125.38 106.0M
2023-03-01 124.77 124.97 123.98 124.02 99.2M
2023-02-24 126.65 127.18 124.59 124.89 90.9M
2023-02-23 124.45 126.66 124.45 126.43 104.3M
2023-02-22 125.27 125.28 124.05 124.77 103.3M
2023-02-21 125.04 125.52 124.48 125.44 80.0M
2023-02-20 124.59 125.28 124.57 125.01 124.6M
2023-02-17 124.00 124.45 123.47 124.44 87.4M
2023-02-16 123.13 124.05 122.93 124.05 69.0M
2023-02-15 123.23 123.93 122.76 122.96 81.4M
2023-02-14 123.23 123.70 122.84 122.98 94.3M
2023-02-13 123.68 124.29 123.02 123.16 129.7M
2023-02-10 124.38 124.91 123.23 123.25 121.5M
2023-02-09 125.32 125.76 124.27 124.27 119.3M
2023-02-08 125.05 125.51 124.63 125.35 117.5M
2023-02-07 123.63 125.27 123.63 125.01 209.5M
2023-02-06 122.11 124.13 122.11 123.55 171.9M
2023-02-03 122.00 122.72 121.45 122.13 113.3M
2023-02-02 120.86 122.28 120.86 122.04 102.3M
2023-02-01 120.42 121.18 120.29 120.80 118.2M
2023-01-31 118.24 120.32 118.24 120.32 129.6M
2023-01-30 117.00 118.69 117.00 118.11 95.4M
2023-01-17 116.87 117.25 116.55 116.68 84.7M
2023-01-16 115.09 116.90 115.09 116.86 99.8M
2023-01-13 114.93 115.63 114.93 115.12 96.9M
2023-01-12 115.38 115.59 114.43 114.71 95.2M
2023-01-11 115.56 116.38 115.19 115.28 108.5M
2023-01-10 116.70 116.93 115.46 115.46 120.7M
2023-01-09 115.08 116.76 115.08 116.58 103.5M
2023-01-06 114.86 115.32 114.65 115.00 131.1M
2023-01-05 115.17 116.31 114.81 114.81 98.5M
2023-01-04 115.22 116.03 115.18 115.18 138.0M
2023-01-03 115.26 115.37 114.32 115.18 130.7M