Taiwan OTC Optoelectronics (OOPI)

OOPI
🏛️ 台湾 →
70.13
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
2022-12-30 48.54 48.94 48.02 48.02 0.0M
2022-12-29 48.00 48.51 47.01 48.51 0.0M
2022-12-28 49.56 49.56 47.98 47.98 0.0M
2022-12-27 49.28 50.16 49.25 49.55 0.0M
2022-12-26 49.25 49.94 49.09 49.22 0.0M
2022-12-23 49.59 49.59 48.40 49.15 0.0M
2022-12-22 48.49 49.81 48.49 49.62 0.0M
2022-12-21 48.32 49.06 48.20 48.34 0.0M
2022-12-20 49.90 50.28 48.21 48.31 0.0M
2022-12-19 50.01 50.60 49.60 49.90 0.0M
2022-12-16 52.05 52.05 50.03 50.03 0.1M
2022-12-15 52.25 52.58 51.59 52.10 0.1M
2022-12-14 49.66 52.23 49.66 52.23 0.1M
2022-12-13 51.01 51.20 49.64 49.64 0.1M
2022-12-12 50.87 51.43 49.95 51.03 0.1M
2022-12-09 50.52 51.87 50.41 50.91 0.1M
2022-12-08 50.57 51.14 50.18 50.47 0.1M
2022-12-07 52.43 52.43 50.34 50.57 0.1M
2022-12-06 53.54 54.04 52.30 52.45 0.1M
2022-12-05 52.67 53.91 52.66 53.55 0.1M
2022-12-02 51.93 52.66 51.86 52.66 0.1M
2022-12-01 52.35 52.95 51.85 51.94 0.1M
2022-11-30 51.32 52.28 50.95 52.28 0.1M
2022-11-29 52.28 52.46 51.22 51.30 0.1M
2022-11-28 50.86 52.28 50.84 52.28 0.1M
2022-11-25 51.21 51.94 50.79 50.92 0.1M
2022-11-24 49.64 51.24 49.64 51.24 0.1M
2022-11-23 48.60 49.77 48.60 49.59 0.1M
2022-11-22 48.77 49.73 48.19 48.56 0.1M
2022-11-21 49.96 49.98 47.86 48.78 0.1M
2022-11-18 53.05 53.05 49.83 49.96 0.2M
2022-11-17 51.51 53.45 51.39 53.04 0.1M
2022-11-16 50.85 51.66 49.97 51.49 0.1M
2022-11-15 53.17 53.17 50.73 50.83 0.1M
2022-11-14 52.26 53.60 52.14 53.15 0.0M
2022-11-11 51.52 54.21 51.52 52.23 0.1M
2022-11-10 53.12 53.69 51.04 51.41 0.1M
2022-11-09 54.33 54.52 53.10 53.15 0.1M
2022-11-08 55.25 56.27 54.19 54.26 0.1M
2022-11-07 56.57 56.57 55.17 55.21 0.1M
2022-11-04 55.63 56.55 54.57 56.55 0.1M
2022-11-03 53.35 56.09 52.48 55.68 0.1M
2022-11-02 53.36 53.88 52.35 53.37 0.1M
2022-11-01 53.77 54.18 53.07 53.33 0.0M
2022-10-31 53.63 54.33 53.16 53.68 0.0M
2022-10-28 52.01 53.59 51.81 53.59 0.0M
2022-10-27 49.96 52.04 49.84 52.04 0.0M
2022-10-26 49.38 50.08 48.96 49.93 0.0M
2022-10-25 50.10 50.39 48.79 49.35 0.0M
2022-10-24 49.97 51.30 49.94 50.08 0.0M
2022-10-21 52.92 52.92 49.57 49.88 0.1M
2022-10-20 53.21 53.21 51.51 52.90 0.0M
2022-10-19 54.07 54.75 53.26 53.26 0.0M
2022-10-18 53.86 55.34 53.29 54.02 0.0M
2022-10-17 54.00 54.00 51.47 53.79 0.0M
2022-10-14 52.61 56.05 52.61 54.11 0.1M
2022-10-13 54.64 54.92 52.11 52.42 0.1M
2022-10-12 53.71 54.79 52.77 54.63 0.0M
2022-10-11 57.94 57.94 53.36 53.75 0.1M
2022-10-07 57.54 58.50 57.03 58.06 0.0M
2022-10-06 57.74 58.45 56.50 57.55 0.0M
2022-10-05 57.74 58.88 57.41 57.69 0.1M
2022-10-04 55.57 57.69 55.57 57.69 0.1M
2022-10-03 56.02 56.26 54.23 55.45 0.1M
2022-09-30 54.93 56.13 53.82 56.13 0.1M
2022-09-29 55.78 56.41 53.84 55.03 0.1M
2022-09-28 58.00 58.00 54.42 54.59 0.1M
2022-09-27 57.41 58.15 56.58 57.98 0.0M
2022-09-26 58.42 58.82 56.77 57.07 0.1M
2022-09-23 62.28 62.54 59.50 59.97 0.0M
2022-09-22 61.05 62.70 60.67 62.46 0.0M
2022-09-21 62.12 62.30 61.25 61.76 0.1M
2022-09-20 62.07 62.80 61.65 62.22 0.0M
2022-09-19 62.35 62.58 61.37 61.84 0.1M
2022-09-16 63.15 63.31 61.79 62.43 0.1M
2022-09-15 63.85 65.13 63.14 63.33 0.1M
2022-09-14 64.78 64.78 63.07 63.84 0.1M
2022-09-13 63.09 65.27 63.09 64.90 0.1M
2022-09-12 63.16 65.20 62.86 62.99 0.1M
2022-09-08 60.76 63.12 60.76 63.12 0.0M
2022-09-07 60.91 61.30 59.63 60.67 0.0M
2022-09-06 63.84 64.13 61.56 61.56 0.1M
2022-09-05 63.88 64.60 63.33 63.63 0.1M
2022-09-02 63.06 64.65 62.79 63.87 0.1M
2022-09-01 63.26 63.92 62.22 62.65 0.1M
2022-08-31 64.42 65.03 63.41 63.62 0.1M
2022-08-30 63.03 64.70 62.95 64.70 0.1M
2022-08-29 61.59 63.34 61.09 63.05 0.0M
2022-08-26 64.15 64.62 63.35 63.46 0.1M
2022-08-25 63.34 65.41 63.34 64.04 0.1M
2022-08-24 64.51 64.63 63.30 63.30 0.1M
2022-08-23 63.71 64.12 62.45 63.85 0.1M
2022-08-22 63.66 65.58 62.93 64.01 0.1M
2022-08-19 65.15 66.16 63.70 63.97 0.1M
2022-08-18 59.50 63.30 59.40 63.26 0.1M
2022-08-17 59.47 60.14 58.83 59.43 0.1M
2022-08-16 58.32 60.04 58.23 59.38 0.1M
2022-08-15 56.02 58.40 55.73 58.40 0.1M
2022-08-12 55.79 56.07 55.13 55.92 0.1M
2022-08-11 56.19 56.87 55.43 55.59 0.1M
2022-08-10 54.75 55.42 54.65 55.17 0.1M
2022-08-09 55.23 55.75 54.06 55.65 0.1M
2022-08-08 54.69 56.27 54.16 56.27 0.1M
2022-08-05 52.92 54.34 52.92 54.34 0.0M
2022-08-04 51.07 52.86 51.07 52.75 0.1M
2022-08-03 52.22 52.52 51.11 51.49 0.0M
2022-08-02 52.66 52.77 51.68 52.45 0.0M
2022-08-01 54.30 54.31 53.19 53.39 0.0M
2022-07-29 53.84 54.49 53.58 54.49 0.1M
2022-07-28 53.21 53.99 53.01 53.28 0.0M
2022-07-27 52.50 52.71 51.45 52.58 0.0M
2022-07-26 52.90 53.48 52.51 52.59 0.0M
2022-07-25 52.51 53.49 52.26 52.67 0.0M
2022-07-22 53.10 54.30 52.86 53.11 0.0M
2022-07-21 52.04 52.83 51.91 52.83 0.0M
2022-07-20 51.20 52.60 51.13 51.50 0.1M
2022-07-19 50.90 51.15 50.37 50.48 0.1M
2022-07-18 50.39 51.43 50.39 50.64 0.1M
2022-07-15 49.61 50.67 49.17 50.37 0.1M
2022-07-14 47.50 49.85 47.03 49.81 0.1M
2022-07-13 48.99 49.47 47.70 47.70 0.1M
2022-07-12 47.36 47.92 46.52 47.69 0.1M
2022-07-11 48.64 49.31 47.55 48.13 0.1M
2022-07-08 48.63 49.49 47.82 48.75 0.1M
2022-07-07 46.66 48.25 44.30 48.06 0.1M
2022-07-06 47.00 47.58 46.05 46.33 0.1M
2022-07-05 48.87 49.33 45.71 47.12 0.1M
2022-07-04 47.39 48.87 46.90 48.24 0.1M
2022-07-01 51.26 51.58 48.23 48.23 0.1M
2022-06-30 55.99 56.13 52.49 52.49 0.1M
2022-06-29 55.50 56.53 55.06 56.50 0.0M
2022-06-28 56.03 56.50 55.30 56.12 0.0M
2022-06-27 54.61 56.42 54.61 56.12 0.1M
2022-06-24 54.11 54.82 53.45 54.02 0.0M
2022-06-23 53.76 54.84 52.65 53.83 0.1M
2022-06-22 54.49 54.79 52.19 52.44 0.0M
2022-06-21 53.60 54.66 52.70 54.66 0.0M
2022-06-20 55.78 55.85 53.04 53.05 0.0M
2022-06-17 54.88 56.10 53.69 56.10 0.1M
2022-06-16 57.25 57.95 55.41 55.41 0.0M
2022-06-15 57.44 57.98 56.21 56.40 0.0M
2022-06-14 56.93 58.05 55.50 57.77 0.0M
2022-06-13 58.72 58.87 57.32 57.36 0.0M
2022-06-10 57.80 59.52 57.56 59.52 0.1M
2022-06-09 57.25 58.44 56.78 58.24 0.0M
2022-06-08 56.41 57.17 55.83 57.16 0.0M
2022-06-07 56.22 56.81 55.40 56.14 0.0M
2022-06-06 57.53 58.27 56.06 56.57 0.1M
2022-06-02 57.59 58.14 57.29 57.50 0.0M
2022-06-01 56.77 58.36 56.77 57.58 0.0M
2022-05-31 56.87 57.64 56.16 56.26 0.1M
2022-05-30 57.98 58.78 56.68 56.97 0.1M
2022-05-27 55.66 58.05 55.27 57.58 0.1M
2022-05-26 54.80 55.84 54.52 54.93 0.1M
2022-05-25 53.75 55.08 53.21 54.44 0.0M
2022-05-24 54.56 54.98 53.54 53.54 0.0M
2022-05-23 55.71 56.09 54.20 54.54 0.0M
2022-05-20 55.41 56.15 54.64 55.51 0.1M
2022-05-19 52.81 55.38 52.30 55.38 0.1M
2022-05-18 53.41 54.20 52.80 54.20 0.1M
2022-05-17 51.39 52.87 50.99 52.87 0.1M
2022-05-16 49.87 51.09 49.87 51.09 0.1M
2022-05-13 48.73 49.37 47.91 49.33 0.0M
2022-05-12 49.96 49.97 48.28 48.36 0.0M
2022-05-11 50.45 51.45 50.11 50.21 0.0M
2022-05-10 48.98 50.34 48.83 50.34 0.0M
2022-05-09 50.64 50.75 49.67 49.67 0.0M
2022-05-06 50.53 50.91 49.17 50.91 0.0M
2022-05-05 50.93 51.48 50.50 51.47 0.0M
2022-05-04 50.68 51.01 49.92 50.08 0.0M
2022-05-03 51.12 51.83 50.27 50.73 0.0M
2022-04-29 51.20 52.52 51.15 51.23 0.0M
2022-04-28 51.28 51.53 50.30 50.45 0.0M
2022-04-25 53.55 53.55 50.70 50.97 0.0M
2022-04-22 54.27 54.69 53.23 53.61 0.0M
2022-04-21 54.25 55.21 54.11 54.64 0.0M
2022-04-20 54.23 54.90 53.42 53.62 0.0M
2022-04-19 52.46 53.82 52.46 53.15 0.0M
2022-04-18 51.73 53.05 51.02 51.80 0.0M
2022-04-15 53.63 53.63 51.92 52.00 0.0M
2022-04-14 52.88 54.11 52.55 53.82 0.0M
2022-04-13 52.18 53.05 52.01 52.77 0.0M
2022-04-12 51.49 52.44 51.10 51.89 0.0M
2022-04-11 53.25 53.43 51.15 51.78 0.1M
2022-04-08 52.58 53.86 52.43 53.51 0.0M
2022-04-07 54.17 54.33 52.14 52.14 0.0M
2022-04-06 54.51 55.05 53.52 54.25 0.1M
2022-04-01 55.11 55.18 54.25 54.93 0.0M
2022-03-31 55.03 57.67 54.69 55.76 0.1M
2022-03-30 54.67 55.59 54.41 55.01 0.1M
2022-03-29 55.14 55.15 54.00 54.84 0.0M
2022-03-28 53.65 55.17 53.12 55.17 0.1M
2022-03-25 53.95 55.55 53.86 54.43 0.1M
2022-03-24 51.12 53.97 51.02 53.91 0.1M
2022-03-23 50.60 51.42 50.22 51.12 0.1M
2022-03-22 48.55 50.38 48.55 50.38 0.1M
2022-03-21 48.99 49.21 48.50 48.63 0.0M
2022-03-18 47.54 48.72 47.34 48.71 0.1M
2022-03-17 45.47 47.84 45.47 47.55 0.1M
2022-03-16 44.64 45.84 44.64 45.41 0.1M
2022-03-15 46.69 46.69 44.55 44.55 0.0M
2022-03-14 45.77 46.73 45.62 46.68 0.0M
2022-03-11 46.07 46.31 45.32 45.93 0.0M
2022-03-10 46.60 47.01 45.88 45.91 0.1M
2022-03-09 45.52 46.26 44.73 46.09 0.1M
2022-03-08 45.77 46.90 44.80 44.85 0.1M
2022-03-07 48.54 48.57 46.08 46.74 0.1M
2022-03-04 49.16 49.64 48.46 49.01 0.0M
2022-03-03 49.48 50.10 49.02 49.26 0.1M
2022-03-02 50.04 50.04 48.75 49.13 0.0M
2022-03-01 49.77 49.91 49.16 49.70 0.1M
2022-02-25 49.40 50.03 48.85 48.85 0.1M
2022-02-24 49.87 50.33 48.12 48.51 0.1M
2022-02-23 49.10 50.48 49.09 50.23 0.0M
2022-02-22 49.84 50.19 48.43 48.81 0.1M
2022-02-21 49.44 50.16 49.28 49.96 0.0M
2022-02-18 49.01 49.84 48.86 49.56 0.0M
2022-02-17 48.76 49.91 48.76 49.48 0.1M
2022-02-16 48.66 49.00 48.29 48.54 0.1M
2022-02-15 48.48 49.05 47.69 47.78 0.1M
2022-02-14 49.51 49.51 48.17 48.36 0.1M
2022-02-11 50.41 50.65 49.99 50.25 0.1M
2022-02-10 52.59 53.06 50.88 50.91 0.1M
2022-02-09 51.37 52.22 51.26 51.79 0.1M
2022-02-08 50.78 51.59 50.69 50.98 0.0M
2022-02-07 49.45 51.25 49.45 51.20 0.1M
2022-01-26 48.86 49.46 48.41 48.87 0.0M
2022-01-25 50.17 50.53 48.87 48.87 0.1M
2022-01-24 50.40 50.74 48.83 50.71 0.1M
2022-01-21 51.21 51.80 50.11 50.62 0.1M
2022-01-20 52.18 52.54 51.55 51.86 0.1M
2022-01-19 51.54 52.69 51.40 52.52 0.1M
2022-01-18 51.19 52.74 51.19 52.21 0.1M
2022-01-17 50.26 51.44 50.00 51.44 0.1M
2022-01-14 49.78 50.52 49.05 50.52 0.1M
2022-01-13 50.51 50.73 48.80 50.40 0.1M
2022-01-12 51.55 51.87 49.85 50.67 0.1M
2022-01-11 51.23 52.06 50.91 51.06 0.1M
2022-01-10 50.70 52.02 50.23 51.00 0.1M
2022-01-07 54.00 54.10 50.96 51.41 0.1M
2022-01-06 51.86 53.59 51.50 53.43 0.1M
2022-01-05 54.03 54.51 52.34 52.46 0.1M
2022-01-04 54.03 54.07 53.04 53.55 0.1M
2022-01-03 53.06 54.44 52.78 53.15 0.1M