Taiwan OTC Electronic Parts/Components (OEPI)

OEPI
🏛️ 台湾 →
155.50
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
2023-12-29 119.74 120.04 118.94 119.19 0.1M
2023-12-28 119.39 120.03 119.39 119.68 0.1M
2023-12-27 118.83 119.51 118.83 119.28 0.1M
2023-12-26 117.77 118.76 117.77 118.75 0.1M
2023-12-25 118.32 118.80 117.67 117.67 0.1M
2023-12-22 118.48 118.92 118.24 118.24 0.1M
2023-12-21 118.45 118.96 117.50 118.37 0.1M
2023-12-20 117.71 118.92 117.71 118.61 0.1M
2023-12-19 118.34 118.66 117.07 117.65 0.1M
2023-12-18 119.51 119.89 118.29 118.29 0.1M
2023-12-15 121.00 121.56 119.59 119.59 0.1M
2023-12-14 120.47 121.69 120.47 120.91 0.2M
2023-12-13 120.10 120.73 120.07 120.24 0.0M
2023-12-12 120.64 121.17 119.94 120.01 0.0M
2023-12-11 120.59 120.94 120.26 120.53 0.0M
2023-12-08 120.40 121.42 120.28 120.51 0.1M
2023-12-07 120.97 121.67 120.24 120.24 0.1M
2023-12-06 120.42 121.18 120.42 120.97 0.1M
2023-12-05 120.88 120.88 119.55 120.34 0.2M
2023-12-04 121.01 121.93 120.86 120.86 0.2M
2023-12-01 120.13 121.06 120.06 120.98 0.2M
2023-11-30 119.60 120.36 119.37 120.12 0.2M
2023-11-29 118.37 119.53 118.37 119.51 0.2M
2023-11-28 115.54 118.20 115.54 118.20 0.1M
2023-11-27 117.31 117.78 115.50 115.50 0.1M
2023-11-24 117.06 117.95 117.06 117.21 0.1M
2023-11-23 117.35 118.68 116.95 116.97 0.2M
2023-11-22 116.51 117.28 116.35 117.21 0.1M
2023-11-21 116.64 117.36 116.51 116.55 0.1M
2023-11-20 115.08 116.56 114.99 116.51 0.2M
2023-11-17 114.87 115.63 114.65 115.05 0.2M
2023-11-16 113.91 114.89 113.91 114.88 0.1M
2023-11-15 113.56 114.71 113.56 113.83 0.2M
2023-11-14 112.89 113.78 112.87 113.25 0.1M
2023-11-13 113.43 113.96 112.64 112.86 0.1M
2023-11-10 113.71 113.90 113.11 113.26 0.1M
2023-11-09 114.60 114.60 113.21 113.79 0.1M
2023-11-08 113.93 114.95 113.93 114.56 0.2M
2023-11-07 113.49 114.08 113.19 113.99 0.2M
2023-11-06 111.51 113.47 111.51 113.47 0.2M
2023-11-03 110.98 111.89 110.98 111.38 0.2M
2023-11-02 108.24 110.85 108.24 110.82 0.2M
2023-11-01 107.40 108.73 107.02 107.99 0.1M
2023-10-31 110.27 111.07 107.20 107.20 0.1M
2023-10-30 109.71 110.46 109.68 110.19 0.1M
2023-10-27 109.97 110.91 109.63 109.63 0.1M
2023-10-26 111.93 111.93 109.88 109.88 0.2M
2023-10-25 111.21 112.43 111.21 112.14 0.2M
2023-10-24 108.75 111.06 108.66 111.06 0.1M
2023-10-23 108.34 109.70 108.03 108.76 0.1M
2023-10-20 109.40 109.40 107.13 108.46 0.1M
2023-10-19 109.32 110.00 108.81 109.46 0.1M
2023-10-18 112.38 112.38 109.37 109.39 0.2M
2023-10-17 113.06 113.91 112.40 112.40 0.1M
2023-10-16 114.19 114.19 112.80 112.84 0.1M
2023-10-13 114.23 115.07 114.03 114.24 0.2M
2023-10-12 112.59 114.39 112.59 114.27 0.2M
2023-10-11 115.45 116.27 112.58 112.58 0.2M
2023-10-06 115.71 116.25 115.16 115.18 0.2M
2023-10-05 115.51 116.55 115.51 115.64 0.2M
2023-10-04 115.49 115.49 114.19 115.38 0.1M
2023-10-03 116.09 116.84 115.50 115.66 0.2M
2023-10-02 113.33 116.14 113.33 116.09 0.2M
2023-09-28 112.95 113.89 112.93 113.18 0.1M
2023-09-27 112.26 112.93 111.82 112.84 0.1M
2023-09-26 113.70 114.23 112.28 112.28 0.2M
2023-09-25 112.33 113.99 112.33 113.71 0.2M
2023-09-22 110.95 112.30 110.02 112.30 0.1M
2023-09-21 112.03 112.03 110.56 111.06 0.1M
2023-09-20 112.93 113.55 112.05 112.16 0.1M
2023-09-19 114.21 115.25 112.90 112.90 0.1M
2023-09-18 114.43 114.92 113.65 114.12 0.1M
2023-09-15 114.46 114.93 114.03 114.49 0.1M
2023-09-14 112.91 114.55 112.91 114.36 0.1M
2023-09-13 111.70 112.63 111.38 112.63 0.1M
2023-09-12 111.49 112.33 111.01 111.66 0.1M
2023-09-11 114.29 114.52 111.33 111.49 0.1M
2023-09-08 115.67 115.81 114.32 114.34 0.1M
2023-09-07 116.36 117.08 115.50 115.74 0.2M
2023-09-06 116.58 117.07 116.13 116.38 0.2M
2023-09-05 114.17 116.58 114.17 116.58 0.2M
2023-09-04 113.06 114.32 113.06 114.25 0.2M
2023-09-01 112.51 113.85 112.47 112.91 0.2M
2023-08-31 111.33 112.43 111.15 112.43 0.2M
2023-08-30 109.46 111.40 109.46 111.36 0.1M
2023-08-29 108.04 109.68 108.04 109.22 0.1M
2023-08-28 109.81 110.24 107.96 108.01 0.1M
2023-08-25 109.79 110.59 109.22 109.61 0.1M
2023-08-24 110.63 111.79 109.67 109.94 0.1M
2023-08-23 110.07 110.84 110.07 110.62 0.1M
2023-08-22 110.60 111.69 110.09 110.16 0.1M
2023-08-21 110.38 111.26 109.94 110.55 0.1M
2023-08-18 112.73 113.37 109.86 110.34 0.2M
2023-08-17 110.27 112.78 109.76 112.78 0.2M
2023-08-16 109.02 110.53 107.59 110.33 0.2M
2023-08-15 106.65 109.10 106.65 109.10 0.1M
2023-08-14 107.90 107.90 105.69 106.28 0.1M
2023-08-11 108.02 109.11 107.72 107.86 0.1M
2023-08-10 110.84 110.84 107.71 107.87 0.1M
2023-08-09 112.10 112.10 110.49 110.82 0.1M
2023-08-08 113.02 113.60 111.53 112.07 0.1M
2023-08-07 110.79 113.03 110.55 113.02 0.1M
2023-08-04 109.31 111.19 108.61 110.78 0.1M
2023-08-02 112.39 112.53 108.68 109.24 0.2M
2023-08-01 113.03 114.28 111.54 112.36 0.1M
2023-07-31 115.39 116.64 112.68 113.02 0.3M
2023-07-28 114.01 115.33 113.95 115.19 0.3M
2023-07-27 111.93 114.60 111.93 114.04 0.2M
2023-07-26 113.88 114.83 111.95 112.07 0.3M
2023-07-25 111.05 114.00 111.05 113.73 0.2M
2023-07-24 111.84 112.43 110.48 111.05 0.2M
2023-07-21 111.87 112.55 110.52 112.13 0.1M
2023-07-20 110.50 112.71 110.50 112.29 0.2M
2023-07-19 111.62 112.41 110.34 110.49 0.1M
2023-07-18 113.49 114.90 110.86 111.41 0.3M
2023-07-17 111.85 113.72 111.54 113.29 0.2M
2023-07-14 109.81 111.56 109.81 111.56 0.2M
2023-07-13 109.39 111.15 109.39 109.77 0.2M
2023-07-12 109.27 110.30 109.20 109.30 0.1M
2023-07-11 108.35 109.53 108.35 109.23 0.1M
2023-07-10 110.01 110.01 108.30 108.32 0.1M
2023-07-07 110.92 110.92 108.90 109.90 0.1M
2023-07-06 111.79 112.16 110.91 111.19 0.1M
2023-07-05 110.76 112.20 110.76 111.84 0.1M
2023-07-04 110.43 111.21 109.79 110.69 0.1M
2023-07-03 108.91 110.51 108.91 110.37 0.2M
2023-06-30 107.97 108.82 107.68 108.77 0.1M
2023-06-29 107.16 108.15 107.16 107.93 0.1M
2023-06-28 106.72 108.14 106.72 107.20 0.1M
2023-06-27 107.97 108.35 106.63 106.63 0.1M
2023-06-26 109.43 109.43 108.02 108.02 0.1M
2023-06-21 108.44 109.85 108.44 109.55 0.2M
2023-06-20 108.57 108.96 107.77 108.31 0.2M
2023-06-19 108.35 108.96 107.97 108.70 0.1M
2023-06-16 108.54 109.37 108.11 108.45 0.2M
2023-06-15 107.95 108.53 107.75 108.53 0.1M
2023-06-14 107.75 108.66 107.71 107.94 0.1M
2023-06-13 107.33 107.95 107.32 107.68 0.2M
2023-06-12 108.62 109.00 106.82 107.18 0.2M
2023-06-09 106.78 108.46 106.78 108.39 0.2M
2023-06-08 107.96 108.06 106.36 106.49 0.1M
2023-06-07 105.69 107.68 105.69 107.66 0.2M
2023-06-06 106.04 106.78 105.46 105.61 0.1M
2023-06-05 105.20 106.43 105.20 105.99 0.1M
2023-06-02 104.57 105.33 104.57 104.99 0.1M
2023-06-01 104.21 104.47 103.93 104.39 0.1M
2023-05-31 103.81 104.55 103.81 104.16 0.1M
2023-05-30 103.96 104.28 103.28 103.68 0.1M
2023-05-29 102.27 103.99 102.27 103.94 0.1M
2023-05-26 103.14 103.72 102.00 102.00 0.1M
2023-05-25 102.96 103.51 102.53 102.98 0.1M
2023-05-24 102.63 103.12 102.00 102.95 0.1M
2023-05-23 102.18 102.93 101.72 102.64 0.1M
2023-05-22 100.37 102.03 100.37 102.03 0.1M
2023-05-19 100.71 101.22 100.29 100.30 0.1M
2023-05-18 100.19 100.98 100.19 100.55 0.1M
2023-05-17 99.34 100.31 99.34 100.01 0.1M
2023-05-16 98.47 99.48 98.47 99.25 0.1M
2023-05-15 99.23 99.26 98.14 98.30 0.1M
2023-05-12 97.72 99.26 97.47 99.22 0.1M
2023-05-11 100.68 100.68 97.82 97.82 0.1M
2023-05-10 100.42 100.92 100.19 100.66 0.1M
2023-05-09 101.73 102.21 100.35 100.49 0.1M
2023-05-08 101.74 102.33 101.66 101.67 0.1M
2023-05-05 100.73 101.94 100.73 101.49 0.1M
2023-05-04 100.60 100.87 100.09 100.72 0.1M
2023-05-03 101.10 101.18 100.52 100.64 0.1M
2023-05-02 100.46 101.39 100.32 101.01 0.1M
2023-04-28 99.27 100.49 99.27 100.40 0.1M
2023-04-27 98.37 99.41 97.69 98.89 0.1M
2023-04-26 97.95 98.46 96.93 98.40 0.1M
2023-04-25 100.28 100.68 97.75 98.15 0.1M
2023-04-24 98.91 100.25 98.78 100.09 0.1M
2023-04-21 101.75 102.11 98.98 98.98 0.1M
2023-04-20 103.91 104.07 101.62 101.67 0.2M
2023-04-19 104.01 104.70 103.77 103.85 0.1M
2023-04-18 104.78 105.27 103.73 103.80 0.2M
2023-04-17 103.37 104.80 103.37 104.60 0.2M
2023-04-14 102.30 103.35 102.30 103.13 0.1M
2023-04-13 103.07 103.29 101.99 101.99 0.1M
2023-04-12 102.45 103.36 102.23 103.26 0.2M
2023-04-11 101.38 102.34 101.38 102.29 0.2M
2023-04-10 100.29 101.25 100.29 101.14 0.1M
2023-04-07 99.86 100.34 99.86 100.17 0.1M
2023-04-06 99.85 99.93 99.15 99.80 0.1M
2023-03-31 99.41 100.03 99.41 99.94 0.1M
2023-03-30 98.54 99.34 98.54 99.13 0.1M
2023-03-29 98.36 99.00 97.86 98.23 0.1M
2023-03-28 99.74 100.06 98.24 98.36 0.1M
2023-03-27 99.67 99.94 99.36 99.62 0.1M
2023-03-24 99.71 100.06 99.46 99.46 0.1M
2023-03-23 99.23 99.70 98.91 99.44 0.2M
2023-03-22 98.31 99.51 98.31 99.37 0.2M
2023-03-21 97.62 98.27 97.62 97.98 0.1M
2023-03-20 96.79 97.71 96.59 97.40 0.1M
2023-03-17 95.59 96.80 95.59 96.73 0.1M
2023-03-16 96.40 96.60 94.66 95.19 0.1M
2023-03-15 96.82 97.75 96.64 96.64 0.1M
2023-03-14 96.91 97.06 96.27 96.53 0.1M
2023-03-13 97.68 97.68 95.45 97.24 0.1M
2023-03-10 99.63 99.63 97.48 97.89 0.1M
2023-03-09 100.11 100.87 99.97 100.03 0.2M
2023-03-08 98.56 99.98 98.33 99.86 0.1M
2023-03-07 98.17 98.80 98.14 98.73 0.1M
2023-03-06 97.13 98.28 97.13 98.06 0.1M
2023-03-03 96.89 97.32 96.79 96.79 0.1M
2023-03-02 96.39 96.84 96.23 96.68 0.1M
2023-03-01 96.33 96.46 95.57 96.26 0.1M
2023-02-24 97.18 97.55 96.35 96.39 0.1M
2023-02-23 96.18 97.18 96.16 97.09 0.1M
2023-02-22 96.50 96.50 95.38 96.07 0.1M
2023-02-21 96.36 96.89 96.36 96.75 0.1M
2023-02-20 95.60 96.28 95.54 96.27 0.1M
2023-02-17 94.64 95.43 94.49 95.42 0.1M
2023-02-16 93.34 94.79 93.34 94.76 0.1M
2023-02-15 93.00 93.43 92.85 93.17 0.1M
2023-02-14 92.68 93.18 92.68 92.98 0.1M
2023-02-13 92.66 92.71 92.31 92.45 0.1M
2023-02-10 93.78 94.09 92.68 92.68 0.1M
2023-02-09 93.46 93.99 93.46 93.77 0.1M
2023-02-08 93.04 93.56 93.04 93.45 0.1M
2023-02-07 92.39 92.81 92.39 92.80 0.1M
2023-02-06 92.80 92.89 92.32 92.40 0.1M
2023-02-03 93.02 93.33 92.57 92.74 0.1M
2023-02-02 92.25 92.96 92.25 92.96 0.1M
2023-02-01 90.93 92.15 90.93 92.12 0.1M
2023-01-31 89.44 90.72 89.42 90.72 0.1M
2023-01-30 87.68 89.22 87.68 89.16 0.1M
2023-01-17 86.61 87.30 86.61 87.19 0.0M
2023-01-16 85.95 86.67 85.95 86.56 0.0M
2023-01-13 86.62 87.08 85.89 85.89 0.0M
2023-01-12 87.08 87.35 86.48 86.48 0.0M
2023-01-11 87.42 87.63 86.97 87.01 0.0M
2023-01-10 87.52 87.72 87.16 87.28 0.1M
2023-01-09 87.08 87.84 87.08 87.63 0.1M
2023-01-06 85.77 86.63 85.74 86.63 0.1M
2023-01-05 85.74 86.32 85.49 85.57 0.1M
2023-01-04 84.65 85.53 84.64 85.44 0.0M
2023-01-03 83.72 84.64 83.59 84.58 0.0M