O-TA Precision Industry Co Ltd (8924)

8924
🏛️ 台湾 →
73.00
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
2021-12-30 146.50 147.50 146.00 147.00 0.0M
2021-12-29 149.50 149.50 146.50 146.50 0.0M
2021-12-28 148.00 148.50 147.50 148.00 0.0M
2021-12-27 147.50 148.00 146.00 147.00 0.0M
2021-12-24 147.00 149.50 147.00 147.50 0.0M
2021-12-23 147.50 149.00 146.50 147.00 0.0M
2021-12-22 147.50 147.50 146.50 146.50 0.0M
2021-12-21 146.50 147.50 145.50 147.50 0.0M
2021-12-20 150.00 150.00 146.00 146.50 0.0M
2021-12-17 149.00 150.50 148.00 150.50 0.0M
2021-12-16 147.00 151.50 145.50 150.50 0.0M
2021-12-15 147.00 147.00 145.00 145.50 0.0M
2021-12-14 148.50 148.50 145.00 145.50 0.0M
2021-12-13 150.50 150.50 148.50 148.50 0.0M
2021-12-10 151.00 151.50 150.00 150.50 0.0M
2021-12-09 155.00 155.00 151.50 152.00 0.0M
2021-12-08 156.00 158.50 154.50 154.50 0.0M
2021-12-07 155.00 155.00 154.00 154.50 0.0M
2021-12-06 154.00 157.50 153.50 154.00 0.0M
2021-12-03 154.00 155.00 153.00 154.00 0.0M
2021-12-02 156.50 156.50 153.00 154.00 0.0M
2021-12-01 155.00 156.00 153.00 155.00 0.0M
2021-11-30 157.00 157.00 153.50 154.50 0.0M
2021-11-29 152.00 157.00 149.50 155.00 0.0M
2021-11-26 155.00 156.50 153.00 154.00 0.0M
2021-11-25 157.00 157.50 155.00 155.50 0.0M
2021-11-24 155.50 158.00 155.50 156.50 0.0M
2021-11-23 159.00 160.00 156.00 156.50 0.0M
2021-11-22 163.00 163.00 159.00 159.50 0.0M
2021-11-19 164.50 164.50 161.50 161.50 0.0M
2021-11-18 160.50 166.50 160.50 163.00 0.0M
2021-11-17 162.00 163.00 158.50 160.00 0.0M
2021-11-16 164.50 164.50 160.50 161.50 0.0M
2021-11-15 161.50 165.50 160.00 163.00 0.0M
2021-11-12 164.00 164.00 161.00 161.00 0.0M
2021-11-11 165.00 166.00 163.00 163.50 0.0M
2021-11-10 164.00 165.50 164.00 164.50 0.0M
2021-11-09 164.00 167.50 163.50 165.00 0.0M
2021-11-08 167.50 168.00 163.50 165.00 0.0M
2021-11-05 168.00 169.00 163.50 166.50 0.0M
2021-11-04 171.50 173.00 168.00 168.50 0.0M
2021-11-03 184.00 184.00 166.50 170.00 0.0M
2021-11-02 182.50 184.00 177.00 181.50 0.0M
2021-11-01 178.00 184.00 176.00 184.00 0.0M
2021-10-29 173.50 177.00 171.50 174.00 0.0M
2021-10-28 167.00 178.00 167.00 175.00 0.0M
2021-10-27 169.00 170.50 166.50 167.50 0.0M
2021-10-26 171.50 173.50 168.50 170.00 0.0M
2021-10-25 170.00 174.50 168.50 170.00 0.0M
2021-10-22 169.00 173.00 166.00 168.00 0.0M
2021-10-21 164.00 171.00 164.00 169.00 0.0M
2021-10-20 167.00 169.50 163.00 164.00 0.0M
2021-10-19 162.50 165.50 162.50 165.00 0.0M
2021-10-18 159.00 165.00 158.50 164.00 0.0M
2021-10-15 165.00 165.00 158.00 158.50 0.0M
2021-10-14 156.50 161.50 156.50 161.50 0.0M
2021-10-13 157.00 160.50 155.50 156.50 0.0M
2021-10-12 157.50 159.00 155.00 156.50 0.0M
2021-10-08 156.50 159.00 155.50 158.50 0.0M
2021-10-07 154.00 158.00 150.00 158.00 0.0M
2021-10-06 147.00 158.00 147.00 155.50 0.0M
2021-10-05 145.50 146.50 141.00 145.50 0.0M
2021-10-04 153.50 154.50 139.50 144.50 0.0M
2021-10-01 155.00 155.00 151.00 152.00 0.0M
2021-09-30 155.00 156.50 153.50 156.00 0.0M
2021-09-29 151.00 156.50 150.50 153.50 0.0M
2021-09-28 154.00 155.50 151.00 153.50 0.0M
2021-09-27 158.00 158.00 154.00 154.00 0.0M
2021-09-24 159.50 159.50 155.50 157.50 0.0M
2021-09-23 154.00 160.00 154.00 157.50 0.0M
2021-09-22 154.00 155.50 152.00 153.00 0.0M
2021-09-17 155.50 157.00 155.00 157.00 0.0M
2021-09-16 158.50 159.50 154.50 155.50 0.0M
2021-09-15 157.00 158.50 155.50 157.50 0.0M
2021-09-14 160.50 161.00 156.00 156.50 0.0M
2021-09-13 160.00 161.50 157.50 160.00 0.0M
2021-09-10 158.00 161.50 157.00 158.50 0.0M
2021-09-09 154.50 158.50 154.50 157.50 0.0M
2021-09-08 162.00 162.00 155.50 156.00 0.0M
2021-09-07 170.00 170.00 160.50 161.50 0.0M
2021-09-06 167.00 172.00 164.00 165.00 0.0M
2021-09-03 170.50 172.50 164.00 166.00 0.0M
2021-09-02 166.50 169.00 164.50 168.00 0.0M
2021-09-01 159.00 168.00 159.00 164.50 0.0M
2021-08-31 157.00 160.50 157.00 159.00 0.0M
2021-08-30 157.00 158.50 155.50 158.50 0.0M
2021-08-27 153.50 157.00 153.00 155.50 0.0M
2021-08-26 158.00 160.50 153.50 155.00 0.0M
2021-08-25 154.00 158.50 154.00 156.00 0.0M
2021-08-24 159.50 160.00 152.00 152.50 0.0M
2021-08-23 157.00 158.50 155.00 158.00 0.0M
2021-08-20 150.00 154.50 149.00 153.00 0.0M
2021-08-19 158.00 160.00 150.00 150.00 0.0M
2021-08-18 153.00 161.50 148.00 160.00 0.0M
2021-08-17 159.50 162.00 153.00 154.00 0.0M
2021-08-16 161.50 163.50 157.00 158.50 0.0M
2021-08-13 171.50 171.50 162.50 163.00 0.0M
2021-08-12 168.00 170.50 164.50 169.50 0.0M
2021-08-11 166.50 169.50 163.50 165.00 0.0M
2021-08-10 170.50 172.50 163.00 165.00 0.0M
2021-08-09 173.50 178.00 170.00 171.50 0.0M
2021-08-06 174.50 180.00 171.50 177.00 0.0M
2021-08-05 181.50 186.50 173.00 173.00 0.0M
2021-08-04 179.00 183.00 173.50 177.50 0.0M
2021-08-03 169.00 180.50 168.50 178.00 0.0M
2021-08-02 165.00 170.00 162.00 168.00 0.0M
2021-07-30 169.00 174.50 163.00 163.50 0.0M
2021-07-29 160.50 167.00 160.50 165.00 0.0M
2021-07-28 160.50 162.00 153.50 160.00 0.0M
2021-07-27 165.50 167.50 158.00 162.50 0.0M
2021-07-26 168.50 170.00 163.00 163.50 0.0M
2021-07-23 162.00 173.00 160.50 168.50 0.0M
2021-07-22 161.00 163.00 157.00 157.50 0.0M
2021-07-21 161.00 163.50 156.00 157.50 0.0M
2021-07-20 165.50 166.50 158.50 159.00 0.0M
2021-07-19 167.50 171.50 166.00 166.50 0.0M
2021-07-16 170.50 174.00 167.50 167.50 0.0M
2021-07-15 162.50 172.00 160.00 170.00 0.0M
2021-07-14 163.50 164.00 153.00 159.50 0.0M
2021-07-13 171.00 171.50 164.00 164.00 0.0M
2021-07-12 169.00 171.00 167.00 167.50 0.0M
2021-07-09 168.00 171.50 166.00 166.00 0.0M
2021-07-08 168.50 174.00 164.00 172.00 0.0M
2021-07-07 171.00 173.50 166.00 167.50 0.0M
2021-07-06 169.00 176.00 169.00 171.00 0.0M
2021-07-05 168.00 171.00 167.00 167.50 0.0M
2021-07-02 167.00 171.50 165.00 170.00 0.0M
2021-07-01 174.50 183.00 167.00 167.00 0.0M
2021-06-30 172.00 175.00 169.00 172.50 0.0M
2021-06-29 178.00 178.00 169.00 172.50 0.0M
2021-06-28 165.00 178.50 164.50 178.50 0.0M
2021-06-25 159.50 170.00 158.50 163.50 0.0M
2021-06-24 149.50 156.00 148.50 155.00 0.0M
2021-06-23 157.50 159.00 149.00 150.50 0.0M
2021-06-22 156.00 161.00 154.00 156.50 0.0M
2021-06-21 155.00 160.00 152.50 157.50 0.0M
2021-06-18 159.50 161.00 155.00 155.50 0.0M
2021-06-17 162.50 164.00 158.00 158.50 0.0M
2021-06-16 164.00 164.50 159.00 160.50 0.0M
2021-06-15 163.50 166.00 159.00 164.50 0.0M
2021-06-11 154.00 164.00 152.00 163.50 0.0M
2021-06-10 161.00 162.00 151.00 152.00 0.0M
2021-06-09 162.50 162.50 157.50 160.00 0.0M
2021-06-08 161.00 162.50 156.50 162.50 0.0M
2021-06-07 162.00 167.50 155.50 160.00 0.0M
2021-06-04 159.00 162.50 153.50 158.00 0.0M
2021-06-03 156.50 161.50 155.00 159.00 0.0M
2021-06-02 157.00 160.00 149.00 154.50 0.0M
2021-06-01 147.00 159.00 146.50 155.00 0.0M
2021-05-31 148.00 150.00 142.50 145.50 0.0M
2021-05-28 141.50 146.00 140.50 145.00 0.0M
2021-05-27 139.00 149.50 138.00 139.50 0.0M
2021-05-26 134.50 147.00 132.50 139.00 0.0M
2021-05-25 136.50 142.50 129.00 134.00 0.0M
2021-05-24 124.00 134.00 119.50 134.00 0.0M
2021-05-21 116.00 122.00 115.00 122.00 0.0M
2021-05-20 115.00 121.00 113.50 114.00 0.0M
2021-05-19 118.00 124.00 116.00 118.00 0.0M
2021-05-18 112.00 119.00 110.00 118.00 0.0M
2021-05-17 103.00 115.50 103.00 109.50 0.0M
2021-05-14 118.00 122.00 109.00 111.50 0.0M
2021-05-13 106.50 118.50 105.00 116.00 0.0M
2021-05-12 128.00 129.00 116.50 116.50 0.0M
2021-05-11 137.00 141.00 125.50 129.00 0.0M
2021-05-10 132.00 143.00 131.50 138.50 0.0M
2021-05-07 125.50 134.50 125.50 132.50 0.0M
2021-05-06 131.00 131.50 123.00 124.00 0.0M
2021-05-05 129.50 132.00 123.50 128.00 0.0M
2021-05-04 137.00 138.00 121.50 125.50 0.0M
2021-05-03 130.50 138.00 128.00 134.50 0.0M
2021-04-29 128.00 130.00 126.00 128.00 0.0M
2021-04-28 127.50 132.00 126.00 126.00 0.0M
2021-04-27 128.00 132.50 126.00 126.50 0.0M
2021-04-26 128.00 130.00 122.50 129.50 0.0M
2021-04-23 122.00 130.00 121.00 125.50 0.0M
2021-04-22 124.00 131.00 119.50 120.50 0.0M
2021-04-21 115.00 121.00 113.50 120.50 0.0M
2021-04-20 115.50 118.00 114.00 114.00 0.0M
2021-04-19 113.50 116.00 113.00 115.00 0.0M
2021-04-16 116.00 117.00 112.00 113.00 0.0M
2021-04-15 111.00 118.00 109.50 116.00 0.0M
2021-04-14 111.00 113.00 105.00 111.00 0.0M
2021-04-13 114.00 116.00 110.50 110.50 0.0M
2021-04-12 116.00 117.50 111.00 113.00 0.0M
2021-04-09 111.00 119.00 110.00 115.00 0.0M
2021-04-08 128.00 128.00 110.00 113.00 0.0M
2021-04-07 110.00 116.50 108.00 116.50 0.0M
2021-04-06 98.30 106.00 98.30 106.00 0.0M
2021-04-01 94.50 97.90 93.90 96.60 0.0M
2021-03-31 94.00 95.00 93.20 93.90 0.0M
2021-03-30 96.00 97.20 93.70 94.20 0.0M
2021-03-29 93.80 96.40 92.70 95.00 0.0M
2021-03-26 91.90 93.10 91.20 92.30 0.0M
2021-03-25 92.10 92.50 91.00 91.20 0.0M
2021-03-24 90.80 94.50 90.40 91.70 0.0M
2021-03-23 92.00 92.60 89.90 90.80 0.0M
2021-03-22 90.50 92.90 89.20 92.00 0.0M
2021-03-19 91.90 92.80 90.50 90.50 0.0M
2021-03-18 90.60 93.90 90.20 93.00 0.0M
2021-03-17 89.00 89.90 88.20 89.60 0.0M
2021-03-16 90.00 90.60 88.00 88.00 0.0M
2021-03-15 87.90 90.30 87.00 88.30 0.0M
2021-03-12 87.80 87.80 86.30 87.00 0.0M
2021-03-11 86.00 89.00 85.50 87.80 0.0M
2021-03-10 83.60 87.30 82.50 84.60 0.0M
2021-03-09 86.80 87.80 83.00 83.50 0.0M
2021-03-08 92.80 94.20 86.10 86.50 0.0M
2021-03-05 92.00 100.00 90.60 90.60 0.0M
2021-03-04 86.70 94.00 86.70 92.00 0.0M
2021-03-03 83.10 87.80 82.00 86.70 0.0M
2021-03-02 87.80 87.80 81.50 81.50 0.0M
2021-02-26 80.00 85.50 80.00 83.60 0.0M
2021-02-25 81.70 84.20 80.00 81.70 0.0M
2021-02-24 79.70 80.60 77.40 79.60 0.0M
2021-02-23 78.40 81.80 78.30 79.70 0.0M
2021-02-22 78.50 80.80 75.50 79.00 0.0M
2021-02-19 74.40 80.00 74.20 78.50 0.0M
2021-02-18 67.60 73.40 67.30 73.40 0.0M
2021-02-17 67.50 67.60 65.70 66.80 0.0M
2021-02-05 67.40 67.70 65.10 66.10 0.0M
2021-02-04 64.60 65.80 63.60 65.80 0.0M
2021-02-03 65.90 68.00 63.50 63.50 0.0M
2021-02-02 63.00 64.40 62.40 64.40 0.0M
2021-02-01 62.90 63.40 62.00 62.40 0.0M
2021-01-29 64.90 65.50 62.30 62.30 0.0M
2021-01-28 63.40 64.90 62.20 64.30 0.0M
2021-01-27 66.30 67.00 63.40 63.60 0.0M
2021-01-26 61.30 62.90 61.30 61.80 0.0M
2021-01-25 57.80 60.20 57.70 60.00 0.0M
2021-01-22 57.60 58.40 57.40 58.10 0.0M
2021-01-21 57.80 59.00 57.40 57.60 0.0M
2021-01-20 59.00 59.20 57.40 57.60 0.0M
2021-01-19 59.30 59.40 58.80 58.90 0.0M
2021-01-18 58.90 59.90 57.10 59.40 0.0M
2021-01-15 60.00 60.00 58.90 58.90 0.0M
2021-01-14 60.40 60.70 59.60 59.90 0.0M
2021-01-13 60.00 60.80 59.80 60.30 0.0M
2021-01-12 61.50 61.50 60.00 60.00 0.0M
2021-01-11 63.30 63.30 61.40 61.50 0.0M
2021-01-08 63.00 63.40 61.50 62.10 0.0M
2021-01-07 62.50 63.50 62.00 62.70 0.0M
2021-01-06 61.50 63.00 61.00 62.50 0.0M
2021-01-05 60.10 61.80 60.10 61.00 0.0M
2021-01-04 59.30 60.20 59.20 60.10 0.0M