Taiwan OTC Communications and Internet (OINI)

OINI
🏛️ 台湾 →
150.26
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
2025-09-26 154.18 154.20 149.21 150.26 0.0M
2025-09-25 155.58 155.64 155.52 155.56 0.0M
2025-09-24 158.36 158.75 158.36 158.61 0.0M
2025-09-23 159.12 160.29 159.12 160.14 0.0M
2025-09-22 155.79 156.81 155.79 156.81 0.0M
2025-09-19 153.53 156.55 153.53 155.47 0.0M
2025-09-18 153.68 154.69 152.73 153.21 0.0M
2025-09-17 153.11 154.89 152.79 153.50 0.0M
2025-09-16 152.38 153.31 152.04 153.01 0.0M
2025-09-15 154.90 155.33 151.42 152.26 0.0M
2025-09-12 156.38 158.54 154.86 154.92 0.0M
2025-09-11 157.79 159.70 155.66 155.96 0.0M
2025-09-10 157.17 158.34 156.55 157.57 0.0M
2025-09-09 159.85 159.98 156.63 156.80 0.0M
2025-09-08 157.74 161.00 157.13 159.85 0.0M
2025-09-05 155.78 158.18 155.78 157.24 0.0M
2025-09-04 157.19 158.88 155.32 155.38 0.0M
2025-09-03 153.29 156.82 152.98 156.78 0.0M
2025-09-02 152.96 154.54 150.24 153.17 0.0M
2025-09-01 156.52 157.57 151.65 152.89 0.0M
2025-08-29 154.33 156.99 154.33 156.47 0.0M
2025-08-28 155.64 156.02 153.82 153.83 0.0M
2025-08-27 152.06 155.58 152.06 155.18 0.0M
2025-08-26 149.60 151.96 149.19 151.38 0.0M
2025-08-25 145.95 150.40 145.95 149.46 0.0M
2025-08-22 148.75 150.08 145.44 145.44 0.0M
2025-08-21 146.98 151.14 146.98 148.59 0.0M
2025-08-20 152.07 152.10 146.76 146.76 0.0M
2025-08-19 154.14 155.79 151.84 152.39 0.0M
2025-08-18 151.31 154.51 151.31 153.84 0.0M
2025-08-15 148.99 151.34 148.00 151.19 0.0M
2025-08-14 143.38 148.59 143.38 148.45 0.0M
2025-08-13 143.05 145.05 142.10 143.27 0.0M
2025-08-12 140.36 143.47 140.36 142.73 0.0M
2025-08-11 141.10 141.13 140.03 140.27 0.0M
2025-08-08 142.13 143.31 141.11 141.16 0.0M
2025-08-07 140.98 143.12 140.98 142.05 0.0M
2025-08-06 142.87 142.87 141.14 141.17 0.0M
2025-08-05 142.77 144.54 142.69 142.86 0.0M
2025-08-04 142.11 142.53 140.18 142.53 0.0M
2025-08-01 140.66 143.10 138.42 142.27 0.0M
2025-07-31 137.55 141.89 137.55 140.96 0.0M
2025-07-30 138.47 139.46 137.39 137.66 0.0M
2025-07-29 139.88 140.89 137.83 137.86 0.0M
2025-07-28 138.92 140.90 137.86 139.85 0.0M
2025-07-25 137.83 139.29 137.19 138.86 0.0M
2025-07-24 136.35 138.34 136.35 137.92 0.0M
2025-07-23 135.31 136.78 135.31 136.31 0.0M
2025-07-22 139.12 140.13 135.18 135.18 0.0M
2025-07-21 139.17 140.65 138.84 139.08 0.0M
2025-07-18 138.95 140.16 138.51 139.59 0.0M
2025-07-17 138.46 139.18 137.52 138.84 0.0M
2025-07-16 137.75 138.80 137.45 138.43 0.0M
2025-07-15 135.00 137.96 135.00 137.67 0.0M
2025-07-14 137.16 137.42 135.06 135.06 0.0M
2025-07-11 137.33 138.71 137.09 137.44 0.0M
2025-07-10 135.16 138.29 135.16 137.38 0.0M
2025-07-09 132.47 135.30 131.44 135.29 0.0M
2025-07-08 132.26 132.61 130.22 132.61 0.0M
2025-07-07 135.23 135.89 132.43 132.53 0.0M
2025-07-04 136.07 138.20 135.17 135.17 0.0M
2025-07-03 136.16 137.49 136.00 136.00 0.0M
2025-07-02 135.82 136.79 135.28 135.91 0.0M
2025-07-01 135.79 138.94 135.76 135.76 0.0M
2025-06-30 138.84 139.66 135.74 135.74 0.0M
2025-06-27 137.40 138.96 137.40 138.81 0.0M
2025-06-26 137.31 139.10 137.28 137.28 0.0M
2025-06-25 137.33 138.85 137.20 137.31 0.0M
2025-06-24 132.55 137.34 132.55 137.23 0.0M
2025-06-23 132.85 132.85 129.92 132.38 0.0M
2025-06-20 135.50 135.65 132.04 133.13 0.0M
2025-06-19 135.77 137.74 135.06 135.49 0.0M
2025-06-18 135.42 136.15 135.39 135.66 0.0M
2025-06-17 135.52 137.74 135.17 135.51 0.0M
2025-06-16 135.03 136.90 134.23 135.79 0.0M
2025-06-13 137.42 137.42 135.02 135.04 0.0M
2025-06-12 136.32 138.53 136.32 137.57 0.0M
2025-06-11 133.28 136.59 133.28 136.20 0.0M
2025-06-10 130.10 133.19 130.10 133.00 0.0M
2025-06-09 130.26 130.89 128.82 129.99 0.0M
2025-06-06 130.94 131.02 128.90 130.02 0.0M
2025-06-05 131.86 132.70 130.22 130.63 0.0M
2025-06-04 130.08 132.70 130.08 131.78 0.0M
2025-06-03 129.63 131.01 129.43 129.68 0.0M
2025-06-02 131.35 131.35 127.69 129.52 0.0M
2025-05-29 129.50 131.78 129.50 131.78 0.0M
2025-05-28 131.18 132.47 129.24 129.30 0.0M
2025-05-27 132.82 133.53 130.53 130.84 0.0M
2025-05-26 132.54 133.95 132.17 132.59 0.0M
2025-05-23 132.53 134.02 132.17 132.36 0.0M
2025-05-22 132.68 132.68 131.07 132.32 0.0M
2025-05-21 131.32 132.90 131.32 132.90 0.0M
2025-05-20 131.81 133.38 130.90 131.11 0.0M
2025-05-19 134.67 134.67 131.53 131.53 0.0M
2025-05-16 135.02 136.16 134.81 134.88 0.0M
2025-05-15 135.60 136.89 135.11 135.33 0.0M
2025-05-14 132.89 136.10 132.89 135.47 0.0M
2025-05-13 132.53 135.42 132.12 132.51 0.0M
2025-05-12 130.74 132.95 130.74 131.68 0.0M
2025-05-09 127.65 131.10 127.47 130.39 0.0M
2025-05-08 125.97 127.72 125.96 127.46 0.0M
2025-05-07 126.28 127.33 123.91 125.57 0.0M
2025-05-06 124.49 126.22 124.04 125.88 0.0M
2025-05-05 130.38 131.18 122.37 124.69 0.0M
2025-05-02 129.47 131.56 129.47 129.99 0.0M
2025-04-30 131.30 131.68 128.43 128.52 0.0M
2025-04-29 128.38 131.52 128.38 131.52 0.0M
2025-04-28 124.91 128.46 124.91 128.19 0.0M
2025-04-25 122.58 125.10 122.58 124.53 0.0M
2025-04-24 121.64 122.71 120.95 121.42 0.0M
2025-04-23 118.32 122.34 118.32 121.54 0.0M
2025-04-22 117.62 120.66 116.96 116.96 0.0M
2025-04-21 122.81 123.27 117.60 117.60 0.0M
2025-04-18 123.36 124.00 121.93 122.98 0.0M
2025-04-17 122.59 123.66 121.00 123.18 0.0M
2025-04-16 125.18 125.90 122.78 122.86 0.0M
2025-04-15 118.64 125.70 118.64 125.59 0.0M
2025-04-14 115.74 121.08 115.74 118.38 0.0M
2025-04-11 114.37 114.99 108.56 114.84 0.0M
2025-04-10 110.27 117.03 110.27 116.94 0.0M
2025-04-09 115.11 115.11 106.42 106.79 0.0M
2025-04-08 124.76 124.76 115.79 117.10 0.0M
2025-04-07 136.84 136.84 127.52 127.52 0.0M
2025-04-02 140.68 142.10 139.72 141.57 0.0M
2025-04-01 140.08 141.43 139.37 140.57 0.1M
2025-03-31 146.68 146.68 138.84 139.68 0.1M
2025-03-28 153.53 153.53 147.57 149.20 0.1M
2025-03-27 155.98 155.98 153.69 153.92 0.0M
2025-03-26 156.75 157.94 155.89 156.66 0.0M
2025-03-25 157.46 159.41 156.79 156.83 0.0M
2025-03-24 159.92 161.59 156.49 156.49 0.0M
2025-03-21 156.66 159.52 155.72 159.05 0.0M
2025-03-20 152.62 156.27 152.62 156.11 0.0M
2025-03-19 155.83 156.67 151.75 151.82 0.0M
2025-03-18 157.76 158.70 155.20 155.71 0.0M
2025-03-17 155.58 158.48 155.58 157.44 0.0M
2025-03-14 151.94 154.02 150.94 154.02 0.0M
2025-03-13 153.03 154.97 151.63 151.78 0.0M
2025-03-12 152.07 154.61 151.70 152.29 0.0M
2025-03-11 152.24 152.24 147.50 151.21 0.0M
2025-03-10 159.43 160.27 154.66 154.90 0.0M
2025-03-07 161.40 162.72 159.51 159.53 0.1M
2025-03-06 162.15 163.36 161.18 162.22 0.1M
2025-03-05 160.73 163.20 160.29 161.83 0.1M
2025-03-04 157.94 160.77 156.07 160.59 0.1M
2025-03-03 161.81 161.81 158.77 159.01 0.1M
2025-02-27 166.25 167.75 161.81 162.67 0.1M
2025-02-26 165.63 167.74 165.63 165.84 0.1M
2025-02-25 167.61 167.61 165.95 165.99 0.1M
2025-02-24 167.47 168.69 165.67 168.69 0.1M
2025-02-21 166.26 168.94 165.41 168.23 0.1M
2025-02-20 169.16 170.74 166.18 166.55 0.1M
2025-02-19 168.64 170.83 167.93 168.60 0.1M
2025-02-18 167.32 169.60 165.83 168.79 0.1M
2025-02-17 165.53 167.98 165.53 166.97 0.1M
2025-02-14 167.96 169.12 164.29 165.04 0.1M
2025-02-13 166.22 167.35 165.58 166.91 0.1M
2025-02-12 171.23 172.18 165.22 165.97 0.1M
2025-02-11 169.00 171.83 168.68 170.30 0.1M
2025-02-10 168.76 170.28 166.95 168.10 0.1M
2025-02-07 163.59 169.43 163.25 168.95 0.1M
2025-02-06 161.55 164.33 161.55 163.95 0.1M
2025-02-05 158.93 161.49 158.93 160.44 0.1M
2025-02-04 160.74 162.09 156.37 158.62 0.1M
2025-02-03 163.92 163.92 158.87 160.76 0.1M
2025-01-22 162.80 168.61 162.80 168.61 0.1M
2025-01-21 159.91 163.47 159.71 162.47 0.1M
2025-01-20 158.54 160.07 157.78 159.69 0.1M
2025-01-17 161.67 161.95 158.08 159.21 0.1M
2025-01-16 155.05 160.74 155.05 160.22 0.1M
2025-01-15 152.47 153.81 151.96 152.52 0.1M
2025-01-14 148.03 151.09 148.03 150.93 0.1M
2025-01-13 155.49 155.49 147.12 148.11 0.1M
2025-01-10 154.86 156.98 154.86 155.80 0.1M
2025-01-09 157.71 158.31 154.11 154.28 0.1M
2025-01-08 156.53 157.81 155.43 157.77 0.1M
2025-01-07 155.64 157.32 154.74 156.75 0.1M
2025-01-06 153.87 155.16 153.62 155.15 0.1M
2025-01-03 151.64 154.08 151.64 153.14 0.1M
2025-01-02 152.81 153.95 151.31 151.60 0.1M