Optivision Technology (3666)

3666
🏛️ 台湾 →
26.30
最終更新: 2025-09-30
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
2021-12-30 34.70 34.80 34.30 34.60 0.0M
2021-12-29 33.95 35.30 33.95 34.85 0.0M
2021-12-28 34.90 34.90 33.85 33.95 0.0M
2021-12-27 34.65 35.35 34.35 34.80 0.0M
2021-12-24 33.80 34.45 33.65 34.30 0.0M
2021-12-23 34.60 35.15 33.75 33.80 0.0M
2021-12-22 33.60 35.10 33.60 34.30 0.0M
2021-12-21 33.30 33.60 32.80 33.50 0.0M
2021-12-20 32.90 33.20 32.50 33.00 0.0M
2021-12-17 33.30 33.40 32.45 32.50 0.0M
2021-12-16 33.70 34.40 33.30 33.40 0.0M
2021-12-15 33.60 34.20 33.30 33.90 0.0M
2021-12-14 34.70 34.75 33.15 33.20 0.0M
2021-12-13 33.70 34.85 33.25 34.70 0.0M
2021-12-10 32.70 33.70 32.70 33.50 0.0M
2021-12-09 32.45 33.40 32.45 32.65 0.0M
2021-12-08 33.80 34.15 32.45 32.45 0.0M
2021-12-07 35.10 35.35 33.65 33.65 0.0M
2021-12-06 35.80 36.50 35.00 35.00 0.0M
2021-12-03 37.75 38.50 35.30 36.25 0.0M
2021-12-02 33.40 36.85 32.55 36.85 0.0M
2021-12-01 32.15 33.60 31.70 33.50 0.0M
2021-11-30 31.75 33.20 31.75 32.15 0.0M
2021-11-29 31.20 32.05 31.00 31.50 0.0M
2021-11-26 32.20 32.20 31.00 32.00 0.0M
2021-11-25 32.70 32.80 32.10 32.10 0.0M
2021-11-24 32.50 32.85 32.10 32.65 0.0M
2021-11-23 33.60 33.60 32.40 32.55 0.0M
2021-11-22 31.35 33.45 31.30 33.40 0.0M
2021-11-19 32.25 32.25 31.20 31.35 0.0M
2021-11-18 31.60 32.30 31.60 31.80 0.0M
2021-11-17 32.85 32.85 31.70 31.80 0.0M
2021-11-16 33.30 33.65 32.55 32.70 0.0M
2021-11-15 32.25 33.85 32.25 33.20 0.0M
2021-11-12 32.30 32.60 31.70 31.85 0.0M
2021-11-11 32.55 33.55 32.20 32.30 0.0M
2021-11-10 31.00 34.10 30.85 32.90 0.0M
2021-11-09 31.00 31.65 30.65 31.55 0.0M
2021-11-08 30.70 32.50 30.55 31.25 0.0M
2021-11-05 28.80 30.20 28.40 29.90 0.0M
2021-11-04 28.25 29.05 28.00 28.60 0.0M
2021-11-03 28.35 28.65 28.10 28.20 0.0M
2021-11-02 29.15 29.30 27.90 28.35 0.0M
2021-11-01 27.80 29.85 27.80 29.05 0.0M
2021-10-29 27.25 28.10 27.10 27.75 0.0M
2021-10-28 27.30 27.60 26.85 27.15 0.0M
2021-10-27 27.40 27.55 27.10 27.40 0.0M
2021-10-26 26.80 27.60 26.80 27.20 0.0M
2021-10-25 27.15 27.15 26.65 26.95 0.0M
2021-10-22 26.85 27.10 26.20 27.05 0.0M
2021-10-21 26.45 27.35 26.45 26.80 0.0M
2021-10-20 25.60 26.75 25.60 26.40 0.0M
2021-10-19 25.30 25.65 25.25 25.55 0.0M
2021-10-18 25.20 25.45 24.80 25.25 0.0M
2021-10-15 25.10 27.00 25.00 25.30 0.0M
2021-10-14 24.60 26.20 24.35 24.55 0.0M
2021-10-13 25.05 25.55 23.80 24.10 0.0M
2021-10-12 26.30 26.50 25.00 25.10 0.0M
2021-10-08 26.70 27.00 26.35 26.50 0.0M
2021-10-07 26.35 27.30 26.35 26.50 0.0M
2021-10-06 26.25 28.65 26.10 26.30 0.0M
2021-10-05 25.70 26.40 25.00 26.05 0.0M
2021-10-04 28.50 28.50 26.30 26.50 0.0M
2021-10-01 28.85 29.15 27.95 27.95 0.0M
2021-09-30 28.45 29.40 27.50 29.15 0.0M
2021-09-29 29.50 29.50 27.90 28.00 0.0M
2021-09-28 30.60 30.60 29.75 29.80 0.0M
2021-09-27 30.95 30.95 30.30 30.75 0.0M
2021-09-24 30.00 32.50 29.85 30.15 0.0M
2021-09-23 30.30 30.30 29.60 29.60 0.0M
2021-09-22 30.35 30.50 29.55 29.55 0.0M
2021-09-17 30.65 30.90 30.65 30.80 0.0M
2021-09-16 31.10 31.45 30.60 30.75 0.0M
2021-09-15 31.80 31.80 31.00 31.25 0.0M
2021-09-14 30.85 32.20 30.85 31.55 0.0M
2021-09-13 31.00 31.00 30.50 30.85 0.0M
2021-09-10 30.80 31.20 30.70 30.95 0.0M
2021-09-09 30.10 33.05 30.05 30.80 0.0M
2021-09-08 30.70 31.30 30.00 30.05 0.0M
2021-09-07 30.55 30.90 30.25 30.40 0.0M
2021-09-06 32.45 32.50 30.55 30.55 0.0M
2021-09-03 33.35 33.35 32.45 32.70 0.0M
2021-09-02 33.70 34.20 32.90 32.90 0.0M
2021-09-01 33.30 34.50 33.30 33.95 0.0M
2021-08-31 33.60 33.80 33.00 33.05 0.0M
2021-08-30 33.50 33.75 33.45 33.60 0.0M
2021-08-27 33.05 33.70 33.05 33.15 0.0M
2021-08-26 34.20 34.25 32.95 33.05 0.0M
2021-08-25 33.00 35.00 33.00 34.20 0.0M
2021-08-24 32.55 32.90 32.25 32.70 0.0M
2021-08-23 31.30 32.60 31.20 32.40 0.0M
2021-08-20 30.80 31.45 30.20 30.80 0.0M
2021-08-19 32.00 32.10 31.00 31.00 0.0M
2021-08-18 31.55 33.15 30.10 32.40 0.0M
2021-08-17 31.95 33.30 31.45 31.45 0.0M
2021-08-16 33.00 33.70 31.45 31.85 0.0M
2021-08-13 35.45 35.50 34.10 34.10 0.0M
2021-08-12 35.30 35.60 35.10 35.30 0.0M
2021-08-11 35.30 36.50 35.00 35.30 0.0M
2021-08-10 37.50 37.50 35.45 35.55 0.0M
2021-08-09 38.10 38.30 37.00 37.00 0.0M
2021-08-06 38.50 38.65 38.10 38.10 0.0M
2021-08-05 39.05 39.20 38.50 38.60 0.0M
2021-08-04 39.45 39.45 38.65 38.90 0.0M
2021-08-03 39.40 40.35 39.20 39.45 0.0M
2021-08-02 39.30 39.65 38.95 39.30 0.0M
2021-07-30 39.85 40.50 39.30 39.35 0.0M
2021-07-29 40.15 40.15 39.05 39.95 0.0M
2021-07-28 42.55 42.55 38.70 39.75 0.0M
2021-07-27 42.40 45.30 42.30 42.60 0.0M
2021-07-26 42.30 42.95 42.05 42.15 0.0M
2021-07-23 42.10 43.30 41.55 41.95 0.0M
2021-07-22 44.00 44.85 42.05 42.10 0.0M
2021-07-21 45.60 45.65 43.05 43.45 0.0M
2021-07-20 44.85 46.35 43.75 44.50 0.0M
2021-07-19 44.00 46.60 43.10 45.70 0.0M
2021-07-16 38.75 42.45 38.40 42.45 0.0M
2021-07-15 38.00 38.75 38.00 38.70 0.0M
2021-07-14 38.40 38.70 38.05 38.25 0.0M
2021-07-13 38.95 39.45 38.20 38.40 0.0M
2021-07-12 39.30 39.60 38.60 38.60 0.0M
2021-07-09 40.10 40.10 39.20 39.25 0.0M
2021-07-08 39.75 40.10 39.05 39.90 0.0M
2021-07-07 38.90 39.90 38.85 39.35 0.0M
2021-07-06 39.60 39.75 38.30 38.70 0.0M
2021-07-05 40.35 40.35 38.85 39.50 0.0M
2021-07-02 38.25 40.80 38.25 40.00 0.0M
2021-07-01 39.05 39.60 38.20 38.20 0.0M
2021-06-30 39.60 39.80 38.90 39.05 0.0M
2021-06-29 39.55 40.50 39.30 39.40 0.0M
2021-06-28 42.00 42.05 41.10 41.30 0.0M
2021-06-25 42.10 42.30 41.90 42.10 0.0M
2021-06-24 42.30 42.60 41.90 42.05 0.0M
2021-06-23 42.45 42.45 41.80 42.05 0.0M
2021-06-22 41.15 42.20 40.80 41.70 0.0M
2021-06-21 42.75 42.75 40.80 40.80 0.0M
2021-06-18 43.50 43.60 42.70 42.85 0.0M
2021-06-17 42.70 43.60 42.50 43.45 0.0M
2021-06-16 44.65 44.65 42.45 42.60 0.0M
2021-06-15 45.70 47.00 43.75 44.15 0.0M
2021-06-11 42.60 45.35 42.60 44.95 0.0M
2021-06-10 41.95 43.15 41.95 42.60 0.0M
2021-06-09 43.35 43.35 41.50 41.90 0.0M
2021-06-08 42.65 43.45 42.55 43.35 0.0M
2021-06-07 44.40 44.40 42.35 42.80 0.0M
2021-06-04 44.40 44.65 43.50 44.00 0.0M
2021-06-03 45.00 45.20 44.10 44.50 0.0M
2021-06-02 46.00 46.25 44.50 44.90 0.0M
2021-06-01 45.65 46.40 44.95 45.90 0.0M
2021-05-31 45.95 46.90 45.35 45.50 0.0M
2021-05-28 46.80 46.80 45.40 45.65 0.0M
2021-05-27 44.35 47.20 43.95 46.20 0.0M
2021-05-26 44.20 44.65 43.70 44.35 0.0M
2021-05-25 44.15 45.50 43.55 44.60 0.0M
2021-05-24 41.65 44.25 41.45 43.40 0.0M
2021-05-21 41.15 43.30 40.75 42.20 0.0M
2021-05-20 42.95 43.85 40.10 40.35 0.0M
2021-05-19 39.40 42.65 39.40 42.65 0.0M
2021-05-18 37.70 39.80 37.70 38.80 0.0M
2021-05-17 36.20 40.60 36.00 36.20 0.0M
2021-05-14 42.10 43.90 39.00 39.00 0.0M
2021-05-13 36.50 42.45 36.50 41.70 0.0M
2021-05-12 40.00 41.50 37.45 38.65 0.0M
2021-05-11 45.90 45.90 41.60 41.60 0.0M
2021-05-10 48.80 49.15 45.90 46.20 0.0M
2021-05-07 49.00 49.65 47.70 48.10 0.0M
2021-05-06 46.85 48.45 46.20 48.10 0.0M
2021-05-05 45.45 49.00 45.45 46.00 0.0M
2021-05-04 49.60 50.60 44.70 45.40 0.0M
2021-05-03 54.10 54.60 49.65 49.65 0.0M
2021-04-29 56.10 56.30 54.40 54.60 0.0M
2021-04-28 57.60 57.60 55.80 56.20 0.0M
2021-04-27 58.20 58.40 57.10 57.30 0.0M
2021-04-26 56.30 58.30 55.70 58.10 0.0M
2021-04-23 56.00 58.10 54.90 56.00 0.0M
2021-04-22 58.70 59.70 54.60 55.10 0.0M
2021-04-21 60.20 60.40 58.30 58.50 0.0M
2021-04-20 59.80 60.90 59.00 59.80 0.0M
2021-04-19 61.60 61.60 59.50 59.90 0.0M
2021-04-16 61.80 61.90 60.60 61.40 0.0M
2021-04-15 61.20 62.10 60.50 61.40 0.0M
2021-04-14 66.20 66.30 59.40 61.20 0.0M
2021-04-13 65.90 69.30 65.00 66.00 0.0M
2021-04-12 66.00 67.80 65.30 65.50 0.0M
2021-04-09 66.20 67.00 65.20 65.80 0.0M
2021-04-08 64.70 67.90 63.70 65.60 0.0M
2021-04-07 65.70 65.70 62.80 64.00 0.0M
2021-04-06 66.00 66.60 64.80 65.40 0.0M
2021-04-01 68.30 68.40 65.10 65.30 0.0M
2021-03-31 68.10 69.90 66.20 67.20 0.0M
2021-03-30 66.50 69.90 66.50 67.50 0.0M
2021-03-29 64.20 67.70 64.10 66.50 0.0M
2021-03-26 63.00 64.00 62.50 64.00 0.0M
2021-03-25 63.80 64.10 62.00 62.40 0.0M
2021-03-24 62.60 65.00 62.50 63.20 0.0M
2021-03-23 67.60 68.40 63.00 63.00 0.0M
2021-03-22 66.70 68.60 66.40 67.20 0.0M
2021-03-19 69.00 70.90 67.00 67.00 0.0M
2021-03-18 76.70 76.90 69.20 70.30 0.0M
2021-03-17 68.60 74.20 68.50 74.20 0.0M
2021-03-16 66.50 68.20 66.50 67.50 0.0M
2021-03-15 65.10 68.40 65.10 66.50 0.0M
2021-03-12 62.80 65.80 62.20 64.90 0.0M
2021-03-11 59.00 63.60 58.80 61.60 0.0M
2021-03-10 57.80 60.20 57.80 58.50 0.0M
2021-03-09 57.00 58.60 55.50 57.40 0.0M
2021-03-08 61.30 62.00 57.90 57.90 0.0M
2021-03-05 62.90 63.90 61.20 61.20 0.0M
2021-03-04 64.40 67.10 63.80 64.40 0.0M
2021-03-03 63.70 64.50 62.80 63.80 0.0M
2021-03-02 65.90 66.90 63.50 63.50 0.0M
2021-02-26 64.40 66.70 63.60 64.80 0.0M
2021-02-25 65.60 66.30 64.50 65.50 0.0M
2021-02-24 66.00 68.70 64.70 64.70 0.0M
2021-02-23 68.50 69.20 65.20 66.00 0.0M
2021-02-22 65.10 70.00 64.20 68.50 0.0M
2021-02-19 61.90 64.70 61.80 63.70 0.0M
2021-02-18 62.60 63.90 61.10 61.50 0.0M
2021-02-17 60.20 65.00 59.70 62.60 0.0M
2021-02-05 59.20 60.50 58.20 59.20 0.0M
2021-02-04 60.20 61.30 58.10 58.80 0.0M
2021-02-03 60.80 62.60 59.10 59.80 0.0M
2021-02-02 59.70 63.40 59.30 60.30 0.0M
2021-02-01 66.60 66.60 60.30 60.30 0.0M
2021-01-29 66.10 70.60 65.60 66.80 0.0M
2021-01-28 58.80 64.70 58.30 64.70 0.0M
2021-01-27 56.80 60.40 56.80 58.90 0.0M
2021-01-26 59.60 59.60 56.40 56.70 0.0M
2021-01-25 59.50 60.70 58.50 59.60 0.0M
2021-01-22 56.20 61.60 54.80 60.30 0.0M
2021-01-21 58.10 62.10 56.00 56.00 0.0M
2021-01-20 63.60 64.00 58.40 58.50 0.0M
2021-01-19 68.00 68.50 63.90 63.90 0.0M
2021-01-18 65.90 68.00 59.90 68.00 0.0M
2021-01-15 69.50 70.40 66.40 66.50 0.0M
2021-01-14 69.20 69.90 68.00 69.50 0.0M
2021-01-13 69.50 71.80 69.00 69.00 0.0M
2021-01-12 66.80 70.50 66.10 68.90 0.0M
2021-01-11 68.50 68.50 65.70 66.60 0.0M
2021-01-08 70.60 71.40 67.50 68.50 0.0M
2021-01-07 67.90 71.80 67.80 71.00 0.0M
2021-01-06 67.90 73.50 66.70 67.40 0.0M
2021-01-05 75.40 77.00 72.70 74.10 0.0M
2021-01-04 79.50 80.30 76.40 76.60 0.0M