Taiwan OTC Electronic (OELI)

OELI
🏛️ 台湾 →
434.39
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
2021-12-30 401.61 404.76 401.57 404.02 0.7M
2021-12-29 399.11 401.81 399.02 401.22 0.7M
2021-12-28 398.20 400.89 398.20 399.04 0.8M
2021-12-27 394.86 398.96 394.86 397.27 0.7M
2021-12-24 395.18 398.27 394.06 394.62 0.8M
2021-12-23 391.11 395.66 391.11 394.12 0.7M
2021-12-22 386.99 391.64 386.99 390.53 0.7M
2021-12-21 381.53 386.76 381.53 386.63 0.6M
2021-12-20 386.51 387.96 381.19 381.40 0.6M
2021-12-17 390.25 390.25 385.44 386.40 0.7M
2021-12-16 383.87 391.70 383.87 391.10 1.1M
2021-12-15 378.98 382.52 378.04 382.39 0.8M
2021-12-14 384.83 384.83 377.67 378.38 0.9M
2021-12-13 385.64 387.24 384.29 384.90 0.9M
2021-12-10 384.16 385.42 382.04 384.87 0.9M
2021-12-09 385.96 387.42 383.83 384.80 1.1M
2021-12-08 384.24 388.66 384.24 385.75 1.1M
2021-12-07 384.55 386.79 381.09 382.87 0.9M
2021-12-06 384.89 386.41 382.79 384.46 0.8M
2021-12-03 381.86 385.76 381.86 385.29 0.8M
2021-12-02 382.48 386.49 379.38 380.87 1.0M
2021-12-01 380.91 382.85 378.29 382.81 0.9M
2021-11-30 380.06 386.68 380.06 382.14 1.0M
2021-11-29 372.43 379.91 366.72 378.23 0.9M
2021-11-26 380.98 380.98 370.05 373.02 0.9M
2021-11-25 382.78 384.87 381.31 381.68 0.8M
2021-11-24 382.44 387.93 380.94 382.45 1.0M
2021-11-23 388.88 388.88 381.27 381.74 1.0M
2021-11-22 383.51 389.83 383.42 389.35 0.9M
2021-11-19 383.65 387.17 381.68 382.67 0.8M
2021-11-18 381.72 385.20 381.19 381.91 0.8M
2021-11-17 377.32 381.44 376.25 380.88 0.9M
2021-11-16 375.01 379.35 375.01 376.54 1.1M
2021-11-15 368.95 375.88 368.95 374.50 1.0M
2021-11-12 366.55 371.42 366.55 368.01 0.9M
2021-11-11 365.00 368.53 363.24 365.97 0.9M
2021-11-10 363.76 365.88 362.17 365.44 0.7M
2021-11-09 360.12 366.08 360.12 363.69 0.7M
2021-11-08 362.13 363.05 358.23 358.94 0.7M
2021-11-05 359.56 363.09 359.30 362.16 0.8M
2021-11-04 361.19 364.27 358.80 359.01 0.8M
2021-11-03 360.20 363.49 356.11 360.17 0.8M
2021-11-02 365.75 371.27 358.27 359.18 1.2M
2021-11-01 357.71 365.34 357.71 364.67 0.9M
2021-10-29 354.34 358.80 354.34 356.92 0.9M
2021-10-28 354.74 356.17 351.19 352.38 0.7M
2021-10-27 346.29 354.72 346.29 354.62 0.8M
2021-10-26 345.23 349.25 345.23 345.72 0.9M
2021-10-25 345.03 345.29 342.45 344.37 0.6M
2021-10-22 342.07 346.28 341.60 345.13 0.8M
2021-10-21 341.76 347.27 341.62 341.85 0.8M
2021-10-20 339.56 343.17 339.56 341.36 0.6M
2021-10-19 332.40 340.19 332.40 339.34 0.7M
2021-10-18 332.56 334.11 330.52 332.07 0.5M
2021-10-15 325.63 333.11 325.63 332.10 0.5M
2021-10-14 324.43 328.92 321.99 324.18 0.5M
2021-10-13 332.60 333.57 323.37 323.37 0.5M
2021-10-12 336.96 336.96 331.38 332.10 0.5M
2021-10-08 336.15 339.98 334.83 336.88 0.6M
2021-10-07 324.50 335.90 324.50 335.71 0.5M
2021-10-06 327.09 330.69 322.97 323.57 0.5M
2021-10-05 320.46 326.96 312.67 326.90 0.5M
2021-10-04 330.34 333.90 321.41 321.56 0.6M
2021-10-01 339.62 339.62 328.57 329.75 0.6M
2021-09-30 335.49 340.21 334.21 340.21 0.5M
2021-09-29 347.84 347.84 334.96 335.18 0.7M
2021-09-28 353.69 353.69 348.06 349.30 0.7M
2021-09-27 355.51 356.54 353.28 353.82 0.6M
2021-09-24 350.83 355.58 350.83 355.48 0.7M
2021-09-23 345.59 352.16 345.59 350.29 0.6M
2021-09-22 350.85 350.85 342.72 344.95 0.5M
2021-09-17 348.20 352.39 347.00 352.15 0.6M
2021-09-16 349.40 352.53 347.66 348.17 0.5M
2021-09-15 352.85 354.54 348.03 349.26 0.5M
2021-09-14 352.52 355.65 352.51 353.01 0.5M
2021-09-13 359.11 359.49 352.16 352.23 0.6M
2021-09-10 352.66 359.07 352.50 359.07 0.6M
2021-09-09 345.15 352.42 343.59 352.42 0.5M
2021-09-08 353.95 354.96 344.76 345.44 0.6M
2021-09-07 359.51 361.90 350.81 354.05 0.7M
2021-09-06 362.26 365.69 358.97 359.30 0.8M
2021-09-03 357.95 362.92 357.95 362.27 0.9M
2021-09-02 360.96 366.09 357.46 357.46 1.0M
2021-09-01 355.16 361.15 355.16 361.03 0.7M
2021-08-31 353.32 355.13 350.22 355.13 0.6M
2021-08-30 348.89 353.82 348.89 353.34 0.6M
2021-08-27 345.30 350.00 344.11 348.65 0.6M
2021-08-26 347.34 350.87 344.34 345.52 0.6M
2021-08-25 336.76 348.84 336.76 346.76 0.6M
2021-08-24 337.78 341.61 335.12 336.86 0.5M
2021-08-23 326.90 337.77 326.90 337.20 0.5M
2021-08-20 326.33 329.21 323.07 326.44 0.5M
2021-08-19 333.98 333.98 326.30 326.44 0.6M
2021-08-18 323.26 334.61 319.49 334.61 0.6M
2021-08-17 331.70 333.26 323.33 323.95 0.5M
2021-08-16 335.49 337.22 326.43 332.01 0.6M
2021-08-13 346.49 347.27 335.53 335.96 0.5M
2021-08-12 344.38 348.41 343.94 347.05 0.4M
2021-08-11 353.18 353.18 341.75 344.34 0.7M
2021-08-10 357.72 359.41 350.85 353.49 0.6M
2021-08-09 368.40 368.40 358.40 358.40 0.7M
2021-08-06 373.79 374.77 368.25 368.82 0.7M
2021-08-05 369.17 374.19 369.17 373.88 0.8M
2021-08-04 365.70 371.50 365.70 369.08 0.8M
2021-08-03 362.63 366.38 362.63 365.33 0.7M
2021-08-02 357.72 362.39 357.72 362.35 0.7M
2021-07-30 360.25 364.25 357.14 357.34 0.8M
2021-07-29 353.86 361.07 353.86 360.82 0.7M
2021-07-28 363.78 363.78 345.06 353.38 0.9M
2021-07-27 372.41 374.66 364.65 364.65 1.0M
2021-07-26 365.55 373.83 365.55 372.29 1.0M
2021-07-23 367.27 371.54 363.08 365.12 1.1M
2021-07-22 362.59 369.73 362.59 366.74 1.2M
2021-07-21 361.83 367.59 360.19 362.18 1.1M
2021-07-20 366.07 367.18 360.11 361.17 1.1M
2021-07-19 366.43 367.96 364.59 366.73 1.1M
2021-07-16 366.38 369.31 363.42 366.45 0.9M
2021-07-15 363.36 367.33 363.36 367.10 1.1M
2021-07-14 363.50 367.54 359.63 363.66 1.1M
2021-07-13 362.52 370.89 361.52 363.29 1.6M
2021-07-12 354.21 362.19 354.21 362.04 1.1M
2021-07-09 355.11 355.69 352.24 353.55 0.8M
2021-07-08 354.61 358.17 354.47 355.54 0.8M
2021-07-07 351.47 356.07 351.47 354.51 1.0M
2021-07-06 354.92 356.46 351.73 351.73 0.8M
2021-07-05 348.68 355.41 348.68 354.70 0.8M
2021-07-02 342.17 348.67 342.17 348.27 0.6M
2021-07-01 347.68 349.04 341.66 342.08 0.7M
2021-06-30 345.16 349.51 345.16 347.54 0.7M
2021-06-29 346.74 349.54 344.68 344.85 0.7M
2021-06-28 346.40 348.26 344.23 346.54 0.7M
2021-06-25 346.49 349.53 345.82 346.16 0.6M
2021-06-24 343.82 346.20 343.04 346.20 0.6M
2021-06-23 335.68 343.69 335.68 343.53 0.6M
2021-06-22 337.82 342.04 334.76 335.31 0.5M
2021-06-21 341.22 341.22 335.67 337.33 0.6M
2021-06-18 341.55 344.64 341.55 341.61 0.7M
2021-06-17 334.63 341.54 333.46 341.54 0.5M
2021-06-16 338.81 340.15 334.61 335.21 0.7M
2021-06-15 333.83 339.05 333.83 338.76 0.6M
2021-06-11 333.85 336.64 333.00 333.56 0.6M
2021-06-10 328.04 334.63 328.04 333.67 0.6M
2021-06-09 326.02 330.65 325.88 327.86 0.4M
2021-06-08 323.41 328.40 323.41 326.07 0.4M
2021-06-07 323.11 324.84 315.85 323.13 0.3M
2021-06-04 325.35 325.35 322.26 322.94 0.3M
2021-06-03 320.97 326.14 320.97 325.55 0.4M
2021-06-02 326.63 328.33 318.96 320.76 0.5M
2021-06-01 324.12 327.79 324.12 326.57 0.5M
2021-05-31 318.99 325.29 318.99 323.93 0.4M
2021-05-28 315.34 319.86 315.34 318.65 0.4M
2021-05-27 314.21 315.83 311.75 314.93 0.3M
2021-05-26 314.18 317.88 313.19 314.35 0.5M
2021-05-25 302.82 316.72 302.82 314.14 0.6M
2021-05-24 298.67 303.47 295.98 302.44 0.4M
2021-05-21 293.19 299.15 293.19 299.15 0.3M
2021-05-20 296.86 298.33 292.21 292.30 0.4M
2021-05-19 295.73 299.94 292.97 296.80 0.5M
2021-05-18 282.04 296.11 282.04 296.11 0.5M
2021-05-17 288.59 289.98 274.78 280.77 0.6M
2021-05-14 294.61 303.72 289.90 292.15 0.6M
2021-05-13 287.97 298.18 280.39 293.59 0.6M
2021-05-12 303.87 307.82 279.15 289.34 0.9M
2021-05-11 321.03 321.03 302.12 304.44 0.7M
2021-05-10 329.98 331.33 322.57 322.57 0.5M
2021-05-07 318.31 329.90 318.31 329.90 0.5M
2021-05-06 319.16 324.51 313.18 317.10 0.6M
2021-05-05 328.24 329.76 318.42 318.42 0.6M
2021-05-04 337.98 340.64 317.29 329.07 1.0M
2021-05-03 351.78 351.92 337.44 337.69 0.9M
2021-04-29 350.83 355.08 349.94 351.94 0.9M
2021-04-28 349.91 352.29 348.80 349.78 1.0M
2021-04-27 348.61 351.01 347.50 349.74 0.9M
2021-04-26 344.53 348.68 344.53 348.18 1.1M
2021-04-23 334.78 343.79 334.78 343.79 1.0M
2021-04-22 346.82 350.20 333.42 334.23 1.2M
2021-04-21 347.41 350.42 346.05 346.05 1.1M
2021-04-20 342.15 349.40 341.50 347.47 0.9M
2021-04-19 341.78 343.10 340.11 341.99 0.7M
2021-04-16 340.33 343.03 340.01 341.32 0.7M
2021-04-15 333.70 340.03 332.54 340.03 0.6M
2021-04-14 340.16 342.52 324.61 333.68 1.1M
2021-04-13 344.87 348.20 339.71 339.87 1.1M
2021-04-12 349.35 352.65 344.37 344.82 1.1M
2021-04-09 351.73 353.92 347.20 348.89 1.4M
2021-04-08 346.63 352.77 346.63 351.41 1.3M
2021-04-07 343.19 346.29 342.90 346.29 1.2M
2021-04-06 337.59 343.03 337.59 342.79 1.0M
2021-04-01 335.12 338.15 335.12 336.80 0.9M
2021-03-31 333.16 335.68 333.16 334.43 0.8M
2021-03-30 329.51 332.94 329.51 332.94 0.8M
2021-03-29 326.65 330.86 326.65 329.24 0.7M
2021-03-26 321.76 326.55 321.76 326.10 0.6M
2021-03-25 323.02 324.17 321.13 321.50 0.6M
2021-03-24 322.68 324.05 320.98 323.00 0.6M
2021-03-23 326.05 328.64 322.84 322.84 0.8M
2021-03-22 324.67 328.00 323.41 325.61 0.9M
2021-03-19 326.49 326.49 322.60 324.70 0.8M
2021-03-18 324.91 328.64 324.91 326.75 0.8M
2021-03-17 324.59 327.25 323.30 324.33 0.9M
2021-03-16 320.96 325.74 320.96 324.30 0.8M
2021-03-15 317.79 320.87 317.79 320.60 0.8M
2021-03-12 315.71 320.15 315.71 317.64 0.7M
2021-03-11 308.16 315.43 308.16 315.43 0.7M
2021-03-10 305.42 310.15 305.42 307.97 0.6M
2021-03-09 308.40 308.41 301.00 304.92 0.5M
2021-03-08 310.92 314.98 308.36 308.36 0.5M
2021-03-05 310.65 312.44 306.91 310.26 0.5M
2021-03-04 315.67 315.67 309.32 311.16 0.5M
2021-03-03 315.94 318.25 309.95 315.86 0.6M
2021-03-02 319.04 325.85 315.65 315.65 0.6M
2021-02-26 323.13 323.13 317.02 318.11 0.6M
2021-02-25 321.92 328.45 321.92 324.18 0.7M
2021-02-24 326.06 330.23 321.14 321.14 0.8M
2021-02-23 327.95 327.95 322.62 326.22 0.8M
2021-02-22 319.65 328.14 319.65 328.14 0.9M
2021-02-19 314.83 319.32 314.83 319.02 0.7M
2021-02-18 310.65 314.95 310.65 314.95 0.6M
2021-02-17 301.09 311.09 301.09 310.57 0.6M
2021-02-05 300.67 303.04 299.50 299.56 0.5M
2021-02-04 303.43 303.43 298.19 300.45 0.5M
2021-02-03 303.39 306.75 301.96 303.44 0.5M
2021-02-02 297.57 303.26 297.57 303.23 0.4M
2021-02-01 294.76 297.12 289.48 297.12 0.5M
2021-01-29 302.80 306.18 295.04 295.04 0.6M
2021-01-28 308.99 308.99 302.01 302.01 0.5M
2021-01-27 307.55 311.92 307.55 310.07 0.5M
2021-01-26 312.82 315.94 305.82 307.17 0.6M
2021-01-25 314.08 317.29 309.72 312.83 0.6M
2021-01-22 305.19 314.27 304.54 313.95 0.6M
2021-01-21 301.89 307.06 301.89 305.07 0.6M
2021-01-20 308.50 310.64 301.03 301.82 0.8M
2021-01-19 305.49 309.63 305.49 308.24 0.7M
2021-01-18 304.63 305.08 298.34 305.08 0.7M
2021-01-15 311.82 315.94 303.71 304.43 0.9M
2021-01-14 312.26 314.28 310.33 310.95 0.7M
2021-01-13 305.75 312.38 305.75 311.94 0.7M
2021-01-12 310.68 312.79 304.51 305.07 0.8M
2021-01-11 305.51 311.41 305.51 310.66 0.8M
2021-01-08 303.90 307.00 303.02 305.23 0.8M
2021-01-07 300.29 303.35 299.38 303.25 0.7M
2021-01-06 302.50 306.21 296.12 299.78 0.9M
2021-01-05 301.49 302.59 299.56 301.93 0.7M
2021-01-04 297.12 301.51 297.12 301.51 0.7M