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
2024-12-31 151.36 153.19 151.07 153.19 0.0M
2024-12-30 152.51 153.15 150.93 151.14 0.1M
2024-12-27 153.73 154.29 152.57 152.57 0.1M
2024-12-26 152.74 154.04 152.74 153.56 0.1M
2024-12-25 149.71 152.47 149.71 152.40 0.1M
2024-12-24 150.58 151.70 149.16 149.36 0.0M
2024-12-23 149.77 151.19 149.77 150.28 0.0M
2024-12-20 149.76 151.99 148.88 149.29 0.1M
2024-12-19 146.82 149.98 145.32 149.98 0.1M
2024-12-18 147.79 147.99 145.26 147.69 0.1M
2024-12-17 147.25 148.66 146.73 148.06 0.0M
2024-12-16 151.61 152.42 147.02 147.48 0.1M
2024-12-13 154.15 156.13 150.68 151.08 0.1M
2024-12-12 154.06 156.45 153.70 153.71 0.1M
2024-12-11 152.50 154.88 151.88 153.28 0.1M
2024-12-10 155.02 155.11 152.03 152.68 0.0M
2024-12-09 156.73 157.16 154.90 154.90 0.0M
2024-12-06 158.10 158.16 156.68 156.74 0.1M
2024-12-05 158.75 159.85 157.10 158.49 0.1M
2024-12-04 154.84 158.34 154.84 158.19 0.2M
2024-12-03 152.39 154.84 152.39 154.49 0.1M
2024-12-02 149.36 153.06 149.36 151.52 0.1M
2024-11-29 144.86 149.34 144.51 149.29 0.1M
2024-11-28 147.66 148.16 144.03 145.37 0.1M
2024-11-27 149.98 151.31 147.61 147.61 0.1M
2024-11-26 151.82 151.91 149.36 149.92 0.1M
2024-11-25 148.99 153.29 148.99 151.93 0.1M
2024-11-22 147.56 149.48 147.56 148.56 0.1M
2024-11-21 146.09 148.04 145.37 147.42 0.1M
2024-11-20 146.32 148.64 145.02 146.28 0.1M
2024-11-19 140.69 145.97 140.69 145.82 0.1M
2024-11-18 145.00 145.01 140.52 140.52 0.0M
2024-11-15 146.30 147.41 144.76 145.55 0.1M
2024-11-14 148.08 149.09 146.22 146.22 0.1M
2024-11-13 148.37 149.55 147.78 147.78 0.1M
2024-11-12 150.92 150.92 147.92 148.39 0.1M
2024-11-11 152.01 152.10 150.65 151.28 0.1M
2024-11-08 153.08 155.39 151.99 152.44 0.1M
2024-11-07 150.23 153.12 150.23 152.55 0.1M
2024-11-06 147.73 150.09 147.73 149.99 0.1M
2024-11-05 147.20 149.37 146.72 147.47 0.1M
2024-11-04 146.47 147.84 145.82 147.29 0.1M
2024-11-01 143.56 146.96 141.66 146.48 0.1M
2024-10-30 144.52 145.48 143.42 143.95 0.1M
2024-10-29 146.29 146.29 143.24 144.53 0.1M
2024-10-28 152.27 152.27 145.75 146.30 0.1M
2024-10-25 151.89 153.35 150.64 152.20 0.1M
2024-10-24 156.92 156.95 150.89 151.76 0.1M
2024-10-23 155.40 157.19 155.27 157.03 0.1M
2024-10-22 154.58 155.36 154.29 155.36 0.1M
2024-10-21 152.16 155.36 152.16 154.44 0.1M
2024-10-18 155.25 156.06 151.63 152.04 0.1M
2024-10-17 155.53 156.56 154.56 155.26 0.1M
2024-10-16 155.31 155.42 153.48 155.34 0.1M
2024-10-15 157.85 161.14 155.34 155.34 0.2M
2024-10-14 155.96 157.74 154.63 157.51 0.2M
2024-10-11 156.96 157.81 155.64 155.80 0.2M
2024-10-09 156.68 159.94 156.68 156.83 0.2M
2024-10-08 156.04 156.99 155.06 156.57 0.2M
2024-10-07 153.07 157.25 153.07 156.08 0.2M
2024-10-04 153.30 154.57 151.29 152.94 0.2M
2024-10-01 150.32 153.57 150.32 153.16 0.2M
2024-09-30 150.01 151.42 149.15 150.04 0.1M
2024-09-27 152.42 154.35 149.81 149.81 0.2M
2024-09-26 152.00 153.30 151.29 152.33 0.1M
2024-09-25 151.14 153.30 151.14 151.84 0.2M
2024-09-24 148.47 150.81 147.80 150.62 0.2M
2024-09-23 146.94 149.90 146.94 148.35 0.1M
2024-09-20 148.02 150.03 146.62 146.84 0.1M
2024-09-19 142.98 147.72 142.86 147.72 0.2M
2024-09-18 142.05 144.75 142.05 142.91 0.2M
2024-09-16 141.60 143.23 141.60 141.99 0.1M
2024-09-13 139.91 141.69 139.91 141.44 0.2M
2024-09-12 135.39 139.57 135.39 139.39 0.2M
2024-09-11 136.66 137.83 134.94 134.94 0.1M
2024-09-10 138.38 140.58 135.42 136.38 0.2M
2024-09-09 136.26 138.05 134.58 138.02 0.1M
2024-09-06 137.49 138.18 136.70 136.74 0.0M
2024-09-05 138.97 140.90 137.29 137.29 0.1M
2024-09-04 142.90 142.90 135.39 138.73 0.1M
2024-09-03 145.28 145.91 143.38 143.55 0.1M
2024-09-02 144.39 146.21 144.39 145.23 0.1M
2024-08-30 141.97 144.25 141.97 144.09 0.1M
2024-08-29 138.69 142.06 138.11 141.94 0.1M
2024-08-28 138.07 140.63 138.07 139.20 0.1M
2024-08-27 135.66 138.15 135.66 137.93 0.1M
2024-08-26 137.24 138.02 135.56 135.56 0.1M
2024-08-23 136.23 137.38 135.61 137.19 0.1M
2024-08-22 137.04 138.18 135.64 136.54 0.1M
2024-08-21 136.29 138.36 135.32 136.79 0.1M
2024-08-20 135.28 137.80 135.28 136.32 0.1M
2024-08-19 131.21 134.93 130.89 134.93 0.1M
2024-08-16 129.35 131.77 129.35 131.12 0.1M
2024-08-15 128.66 129.65 127.91 129.08 0.0M
2024-08-14 129.25 130.34 128.41 128.48 0.0M
2024-08-13 127.66 129.22 127.34 128.78 0.1M
2024-08-12 126.59 128.31 126.59 127.38 0.0M
2024-08-09 126.75 129.33 126.33 126.37 0.1M
2024-08-08 124.79 127.40 123.33 125.72 0.1M
2024-08-07 116.42 125.37 116.42 125.18 0.1M
2024-08-06 117.38 119.91 109.49 116.16 0.1M
2024-08-05 127.94 127.94 117.33 117.33 0.1M
2024-08-02 133.68 133.71 128.78 128.85 0.1M
2024-08-01 132.15 135.02 132.15 134.26 0.1M
2024-07-31 131.08 132.91 130.06 131.68 0.0M
2024-07-30 128.04 131.29 127.12 131.15 0.1M
2024-07-29 133.22 135.08 128.08 128.08 0.1M
2024-07-26 133.40 133.58 129.44 133.02 0.1M
2024-07-23 133.96 136.32 133.96 134.46 0.1M
2024-07-22 137.40 137.99 132.20 133.31 0.1M
2024-07-19 140.72 141.44 137.46 137.62 0.1M
2024-07-18 142.03 142.07 139.24 140.64 0.2M
2024-07-17 140.57 143.73 140.57 142.46 0.1M
2024-07-16 140.75 140.96 139.96 140.55 0.1M
2024-07-15 142.08 142.91 140.19 140.57 0.1M
2024-07-12 143.56 143.56 141.47 141.95 0.1M
2024-07-11 141.93 144.26 141.93 143.81 0.2M
2024-07-10 138.30 142.29 138.30 141.76 0.2M
2024-07-09 138.11 139.98 135.70 138.37 0.1M
2024-07-08 138.68 139.69 136.83 138.06 0.1M
2024-07-05 135.86 138.52 135.86 138.39 0.1M
2024-07-04 134.56 135.87 134.56 135.73 0.1M
2024-07-03 134.89 136.14 134.30 134.30 0.1M
2024-07-02 135.10 136.18 134.11 134.26 0.0M
2024-07-01 135.74 136.50 134.98 135.06 0.0M
2024-06-28 134.33 136.37 134.33 136.02 0.1M
2024-06-27 134.50 134.91 133.63 134.11 0.1M
2024-06-26 134.40 135.99 134.36 134.60 0.1M
2024-06-25 134.37 134.37 131.29 134.17 0.1M
2024-06-24 138.14 138.22 134.50 134.59 0.1M
2024-06-21 138.30 138.80 137.39 138.14 0.1M
2024-06-20 135.68 138.40 135.43 138.33 0.2M
2024-06-19 136.17 138.45 135.01 135.51 0.2M
2024-06-18 135.61 137.78 135.61 136.02 0.1M
2024-06-17 134.18 136.04 134.03 135.42 0.1M
2024-06-14 135.08 136.06 133.78 134.15 0.1M
2024-06-13 133.60 134.94 133.60 134.81 0.1M
2024-06-12 130.66 133.48 130.56 133.35 0.1M
2024-06-11 132.33 132.74 130.13 130.51 0.1M
2024-06-07 132.74 133.61 132.13 132.26 0.1M
2024-06-06 132.26 133.77 130.85 132.63 0.1M
2024-06-05 132.73 133.95 131.39 131.76 0.1M
2024-06-04 132.78 133.75 131.87 132.32 0.1M
2024-06-03 129.90 132.82 129.90 132.70 0.1M
2024-05-31 130.17 131.08 129.10 129.28 0.1M
2024-05-30 132.41 132.41 129.80 129.80 0.1M
2024-05-29 133.23 133.99 132.65 132.65 0.1M
2024-05-28 132.57 133.53 132.57 133.07 0.1M
2024-05-27 131.33 133.56 131.33 132.42 0.0M
2024-05-24 128.56 130.90 127.84 130.84 0.2M
2024-05-23 127.58 129.73 127.20 128.78 0.1M
2024-05-22 124.48 127.89 124.48 127.42 0.1M
2024-05-21 123.31 124.70 123.31 124.39 0.1M
2024-05-20 123.33 124.25 122.70 123.23 0.1M
2024-05-17 122.70 123.55 122.31 123.34 0.1M
2024-05-16 123.20 124.52 122.10 122.57 0.1M
2024-05-15 121.48 123.12 121.48 122.89 0.1M
2024-05-14 120.32 121.96 120.32 121.13 0.1M
2024-05-13 121.02 121.02 119.15 120.44 0.1M
2024-05-10 122.35 122.71 120.06 120.95 0.1M
2024-05-09 123.53 124.22 122.01 122.01 0.1M
2024-05-08 121.76 123.53 121.76 123.25 0.1M
2024-05-07 120.64 122.38 120.64 121.79 0.1M
2024-05-06 119.97 120.93 119.68 120.49 0.1M
2024-05-03 120.05 121.63 119.53 119.64 0.1M
2024-05-02 119.56 120.05 118.93 119.64 0.1M
2024-04-30 119.20 120.21 118.92 119.50 0.1M
2024-04-29 117.47 119.18 117.37 119.18 0.1M
2024-04-26 116.25 117.87 116.25 116.82 0.1M
2024-04-25 116.06 116.71 114.41 115.57 0.1M
2024-04-24 113.32 116.34 113.32 116.03 0.1M
2024-04-23 112.50 114.37 112.12 112.97 0.0M
2024-04-22 114.99 115.48 112.01 112.14 0.0M
2024-04-19 117.40 117.40 111.32 114.90 0.1M
2024-04-18 116.51 118.18 115.84 117.55 0.1M
2024-04-17 113.34 116.79 113.34 116.70 0.0M
2024-04-16 117.65 117.65 112.55 113.26 0.1M
2024-04-15 119.95 119.95 117.70 117.78 0.0M
2024-04-12 120.50 121.66 119.98 119.98 0.0M
2024-04-11 121.98 121.98 120.03 120.24 0.1M
2024-04-10 120.27 122.53 120.27 121.95 0.1M
2024-04-09 120.65 121.28 119.94 120.05 0.1M
2024-04-08 121.03 121.61 120.58 120.79 0.0M
2024-04-03 121.08 121.56 120.44 120.92 0.1M
2024-04-02 121.17 121.63 120.11 121.40 0.1M
2024-04-01 119.06 121.14 119.06 120.98 0.1M
2024-03-29 118.43 119.46 118.43 118.83 0.1M
2024-03-28 118.72 119.49 118.30 118.37 0.1M
2024-03-27 119.19 119.28 118.38 118.68 0.1M
2024-03-26 122.78 123.25 118.25 118.91 0.1M
2024-03-25 121.08 122.93 121.08 122.81 0.1M
2024-03-22 120.75 121.32 120.47 120.91 0.1M
2024-03-21 121.53 122.33 120.63 120.71 0.1M
2024-03-20 123.16 123.85 121.21 121.23 0.1M
2024-03-19 123.03 124.22 122.78 123.01 0.1M
2024-03-18 120.40 122.94 120.19 122.86 0.1M
2024-03-15 121.28 122.35 120.03 120.25 0.1M
2024-03-14 123.30 123.40 120.42 121.34 0.1M
2024-03-13 125.64 127.86 122.72 123.35 0.2M
2024-03-12 122.66 125.62 122.66 125.24 0.1M
2024-03-11 120.16 122.87 119.96 122.62 0.1M
2024-03-08 125.29 125.67 118.93 119.82 0.2M
2024-03-07 127.65 128.44 124.96 124.98 0.2M
2024-03-06 126.67 127.65 126.13 126.98 0.1M
2024-03-05 126.23 126.97 125.17 126.52 0.1M
2024-03-04 124.82 127.48 124.82 126.06 0.2M
2024-03-01 123.87 124.87 123.67 124.39 0.1M
2024-02-29 122.62 123.57 122.40 123.56 0.1M
2024-02-27 124.59 125.97 121.32 122.48 0.2M
2024-02-26 122.83 125.74 122.83 124.42 0.2M
2024-02-23 122.13 124.36 122.13 122.63 0.2M
2024-02-22 121.04 122.21 121.02 121.86 0.2M
2024-02-21 119.12 121.80 119.12 120.84 0.2M
2024-02-20 118.60 120.51 118.60 118.93 0.2M
2024-02-19 117.32 119.57 117.32 118.56 0.1M
2024-02-16 114.94 117.47 114.93 117.23 0.2M
2024-02-15 113.20 114.62 111.82 114.40 0.1M
2024-02-05 112.86 113.62 112.18 112.68 0.1M
2024-02-02 112.51 113.53 112.27 112.49 0.1M
2024-02-01 111.41 112.99 111.41 112.13 0.1M
2024-01-31 110.91 111.98 110.91 111.51 0.1M
2024-01-30 110.68 111.36 110.39 110.90 0.1M
2024-01-29 109.35 110.98 109.33 110.73 0.1M
2024-01-26 109.47 110.18 109.15 109.29 0.1M
2024-01-25 110.84 111.44 109.47 109.47 0.1M
2024-01-24 109.84 111.61 109.84 110.68 0.1M
2024-01-23 108.69 109.86 108.65 109.65 0.1M
2024-01-22 107.37 108.89 107.37 108.69 0.1M
2024-01-19 106.30 107.34 106.30 107.19 0.1M
2024-01-18 107.91 108.39 105.56 106.09 0.1M
2024-01-17 109.32 110.22 107.68 107.81 0.1M
2024-01-16 109.92 109.98 109.22 109.30 0.1M
2024-01-15 108.48 110.04 108.48 109.85 0.1M
2024-01-12 109.65 109.91 108.33 108.33 0.1M
2024-01-11 106.99 109.87 106.99 109.59 0.1M
2024-01-10 106.97 107.57 106.49 106.94 0.1M
2024-01-09 107.77 108.41 106.81 107.12 0.0M
2024-01-08 108.51 109.03 107.63 107.63 0.1M
2024-01-05 108.07 109.05 108.07 108.64 0.0M
2024-01-04 109.31 109.97 107.97 108.07 0.0M
2024-01-03 109.71 109.71 108.92 109.28 0.0M
2024-01-02 109.86 110.16 109.20 109.80 0.1M