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
2025-09-26 72.34 72.34 70.02 70.13 0.0M
2025-09-25 73.88 73.88 73.39 73.39 0.0M
2025-09-24 73.93 74.15 73.89 74.07 0.0M
2025-09-23 73.37 74.02 73.37 73.82 0.0M
2025-09-22 73.11 73.58 73.11 73.43 0.0M
2025-09-19 73.20 73.84 73.08 73.08 0.0M
2025-09-18 73.17 73.66 72.97 73.19 0.0M
2025-09-17 73.95 74.70 72.84 73.10 0.0M
2025-09-16 72.36 74.03 72.36 73.94 0.0M
2025-09-15 74.17 74.76 72.11 72.31 0.0M
2025-09-12 73.83 74.78 73.83 74.15 0.0M
2025-09-11 75.72 76.38 73.29 73.80 0.0M
2025-09-10 74.95 76.10 74.95 75.69 0.0M
2025-09-09 76.02 76.02 74.53 74.91 0.0M
2025-09-08 75.78 76.12 74.77 75.98 0.0M
2025-09-05 75.07 76.21 75.07 75.73 0.0M
2025-09-04 75.46 76.53 75.02 75.02 0.0M
2025-09-03 74.46 75.49 74.32 75.41 0.0M
2025-09-02 76.34 76.34 73.25 74.44 0.0M
2025-09-01 78.20 78.55 75.65 76.27 0.0M
2025-08-29 79.22 79.87 78.20 78.20 0.0M
2025-08-28 79.61 79.83 78.50 79.18 0.0M
2025-08-27 78.41 79.79 77.85 79.61 0.0M
2025-08-26 75.21 78.36 75.21 78.36 0.0M
2025-08-25 73.47 75.53 73.47 75.20 0.0M
2025-08-22 74.41 75.17 73.07 73.35 0.0M
2025-08-21 73.89 75.74 73.89 74.38 0.0M
2025-08-20 75.77 76.17 73.59 73.83 0.0M
2025-08-19 75.99 76.15 74.39 75.79 0.0M
2025-08-18 74.47 76.22 74.47 75.92 0.0M
2025-08-15 75.75 75.75 73.83 74.44 0.0M
2025-08-14 76.13 76.71 74.87 75.69 0.0M
2025-08-13 76.38 80.06 75.44 76.16 0.0M
2025-08-12 74.44 76.48 74.44 76.30 0.0M
2025-08-11 71.26 74.97 71.26 74.43 0.0M
2025-08-08 70.60 72.21 70.60 71.24 0.0M
2025-08-07 67.55 71.23 67.55 70.57 0.0M
2025-08-06 67.70 68.19 67.44 67.44 0.0M
2025-08-05 66.09 67.82 66.09 67.61 0.0M
2025-08-04 65.26 66.36 64.72 66.03 0.0M
2025-08-01 63.71 65.34 62.64 65.28 0.0M
2025-07-31 64.33 65.09 63.72 63.78 0.0M
2025-07-30 64.21 64.83 63.85 64.30 0.0M
2025-07-29 64.45 65.19 64.17 64.17 0.0M
2025-07-28 64.35 64.82 64.05 64.42 0.0M
2025-07-25 64.16 64.74 63.94 64.32 0.0M
2025-07-24 63.29 64.37 63.29 64.17 0.0M
2025-07-23 62.18 64.17 62.18 64.16 0.0M
2025-07-22 64.18 64.79 62.08 62.16 0.0M
2025-07-21 64.48 65.00 64.06 64.26 0.0M
2025-07-18 65.52 66.01 64.28 64.47 0.0M
2025-07-17 64.96 65.77 64.82 65.49 0.0M
2025-07-16 64.17 65.77 64.17 64.95 0.0M
2025-07-15 63.19 64.26 63.19 64.14 0.0M
2025-07-14 63.21 63.88 63.06 63.18 0.0M
2025-07-11 62.18 63.41 62.01 63.17 0.0M
2025-07-10 63.85 64.36 62.28 62.28 0.0M
2025-07-09 65.00 65.00 63.73 63.89 0.0M
2025-07-08 64.88 65.61 64.36 64.99 0.0M
2025-07-07 65.44 66.40 64.54 64.89 0.0M
2025-07-04 65.61 66.39 64.16 65.44 0.0M
2025-07-03 64.94 65.76 64.94 65.56 0.0M
2025-07-02 64.78 65.11 64.40 64.91 0.0M
2025-07-01 64.48 65.61 64.48 64.77 0.0M
2025-06-30 65.70 66.13 64.46 64.46 0.0M
2025-06-27 65.55 66.54 65.55 65.67 0.0M
2025-06-26 64.45 66.06 64.45 65.55 0.0M
2025-06-25 63.96 64.94 63.64 64.44 0.0M
2025-06-24 62.61 64.37 62.61 64.00 0.0M
2025-06-23 62.54 62.66 61.51 62.55 0.0M
2025-06-20 63.50 63.80 61.99 62.61 0.0M
2025-06-19 64.78 64.95 63.52 63.52 0.0M
2025-06-18 64.56 65.77 64.56 64.80 0.0M
2025-06-17 64.38 65.55 64.38 64.54 0.0M
2025-06-16 64.33 64.68 63.95 64.29 0.0M
2025-06-13 65.70 65.92 64.17 64.33 0.0M
2025-06-12 65.16 66.10 65.16 65.75 0.0M
2025-06-11 64.67 66.11 64.67 65.16 0.0M
2025-06-10 63.90 64.83 63.68 64.66 0.0M
2025-06-09 64.09 64.99 63.40 63.86 0.0M
2025-06-06 63.98 64.53 63.72 64.07 0.0M
2025-06-05 63.79 65.30 63.75 63.94 0.0M
2025-06-04 62.16 64.05 62.16 63.75 0.0M
2025-06-03 62.02 63.13 62.00 62.09 0.0M
2025-06-02 63.77 63.77 61.58 61.97 0.0M
2025-05-29 63.09 65.04 63.09 63.81 0.0M
2025-05-28 63.72 64.76 62.68 63.05 0.0M
2025-05-27 64.18 64.57 63.39 63.69 0.0M
2025-05-26 64.30 64.69 64.08 64.16 0.0M
2025-05-23 64.33 64.87 63.56 64.26 0.0M
2025-05-22 64.47 64.47 61.67 64.29 0.0M
2025-05-21 64.95 64.95 63.84 64.52 0.0M
2025-05-20 64.69 66.00 64.56 64.89 0.0M
2025-05-19 66.24 66.24 64.55 64.60 0.0M
2025-05-16 67.22 67.53 66.15 66.22 0.0M
2025-05-15 67.93 68.19 66.89 67.20 0.0M
2025-05-14 67.61 69.79 67.23 67.92 0.0M
2025-05-13 64.06 67.84 64.06 67.53 0.0M
2025-05-12 63.74 64.43 63.50 63.86 0.0M
2025-05-09 66.23 66.23 63.03 63.67 0.0M
2025-05-08 67.00 67.30 65.54 66.12 0.0M
2025-05-07 66.55 68.08 66.55 66.95 0.0M
2025-05-06 66.17 67.11 65.86 66.51 0.0M
2025-05-05 67.18 68.22 64.99 66.24 0.0M
2025-05-02 65.21 67.46 65.21 67.14 0.0M
2025-04-30 67.47 67.68 65.07 65.07 0.0M
2025-04-29 67.71 67.71 66.99 67.44 0.0M
2025-04-28 67.30 68.22 67.05 67.57 0.0M
2025-04-25 67.19 69.00 66.64 67.22 0.0M
2025-04-24 64.46 67.01 64.46 67.01 0.0M
2025-04-23 60.93 64.62 60.93 64.36 0.0M
2025-04-22 62.30 62.63 60.48 60.66 0.0M
2025-04-21 64.03 64.81 62.17 62.41 0.0M
2025-04-18 64.53 65.31 63.96 64.04 0.0M
2025-04-17 66.91 66.91 63.74 64.53 0.0M
2025-04-16 68.41 68.41 66.93 66.93 0.0M
2025-04-15 65.81 68.93 65.81 68.34 0.0M
2025-04-14 61.41 65.90 61.41 65.64 0.0M
2025-04-11 61.38 61.42 56.87 61.09 0.0M
2025-04-10 57.02 61.95 57.02 61.84 0.0M
2025-04-09 62.14 62.14 56.47 56.48 0.0M
2025-04-08 68.36 68.36 62.52 62.58 0.0M
2025-04-07 75.77 75.77 69.10 69.11 0.0M
2025-04-02 76.10 77.63 75.77 76.72 0.0M
2025-04-01 74.44 76.41 74.44 76.03 0.1M
2025-03-31 79.07 79.07 74.42 74.42 0.1M
2025-03-28 81.39 82.16 79.20 79.57 0.1M
2025-03-27 82.74 82.74 81.20 81.39 0.1M
2025-03-26 82.87 83.52 82.69 82.78 0.1M
2025-03-25 82.94 84.19 81.94 82.83 0.1M
2025-03-24 84.56 85.02 82.90 82.90 0.1M
2025-03-21 83.73 84.82 83.64 84.58 0.1M
2025-03-20 83.40 84.05 83.13 83.75 0.2M
2025-03-19 83.91 84.02 83.27 83.29 0.0M
2025-03-18 82.74 84.02 82.74 83.86 0.0M
2025-03-17 82.13 84.07 82.13 82.67 0.0M
2025-03-14 80.79 82.33 80.77 82.05 0.0M
2025-03-13 82.36 82.92 80.80 80.80 0.0M
2025-03-12 82.11 83.41 81.77 82.28 0.0M
2025-03-11 82.46 82.46 79.83 82.04 0.0M
2025-03-10 86.55 86.55 82.65 82.65 0.0M
2025-03-07 85.69 87.11 85.39 86.55 0.1M
2025-03-06 82.86 86.31 82.86 85.74 0.1M
2025-03-05 82.16 83.21 82.16 82.84 0.1M
2025-03-04 82.22 82.58 80.09 82.17 0.0M
2025-03-03 81.25 83.23 80.92 82.27 0.0M
2025-02-27 82.30 82.94 81.19 81.33 0.1M
2025-02-26 81.70 82.52 80.87 82.29 0.0M
2025-02-25 82.87 82.87 81.40 81.68 0.0M
2025-02-24 83.55 84.65 82.91 82.91 0.0M
2025-02-21 83.28 83.66 82.34 83.61 0.1M
2025-02-20 83.19 84.46 82.92 83.29 0.1M
2025-02-19 83.89 84.64 83.04 83.19 0.1M
2025-02-18 79.20 83.88 79.20 83.81 0.1M
2025-02-17 79.11 79.58 78.32 79.20 0.0M
2025-02-14 78.90 79.53 78.59 79.06 0.0M
2025-02-13 78.87 79.39 78.52 78.90 0.0M
2025-02-12 79.00 80.09 78.82 78.82 0.1M
2025-02-11 79.39 79.85 78.11 78.90 0.0M
2025-02-10 83.05 83.05 79.24 79.31 0.1M
2025-02-07 81.86 83.90 81.86 83.04 0.0M
2025-02-06 82.24 82.90 81.55 81.88 0.0M
2025-02-05 80.48 82.28 80.48 82.11 0.0M
2025-02-04 81.43 81.43 79.33 80.46 0.0M
2025-02-03 80.60 81.77 78.62 81.38 0.0M
2025-01-22 79.82 81.05 79.82 80.85 0.0M
2025-01-21 80.12 80.58 79.66 79.78 0.1M
2025-01-20 79.16 80.25 79.16 80.11 0.1M
2025-01-17 80.26 80.65 78.89 79.15 0.1M
2025-01-16 79.59 81.24 79.59 80.22 0.0M
2025-01-15 77.99 80.67 77.99 79.48 0.0M
2025-01-14 76.98 78.03 76.22 77.95 0.0M
2025-01-13 79.62 79.62 76.33 77.00 0.1M
2025-01-10 79.68 81.09 79.56 79.67 0.1M
2025-01-09 82.07 82.07 79.48 79.48 0.1M
2025-01-08 81.92 82.45 81.30 82.01 0.1M
2025-01-07 81.28 82.65 81.28 81.95 0.1M
2025-01-06 79.70 81.38 79.70 81.25 0.1M
2025-01-03 79.49 80.56 79.26 79.62 0.1M
2025-01-02 81.79 81.88 79.34 79.45 0.1M