Taiwan OTC Other (OOTI)

OOTI
🏛️ 台湾 →
198.23
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
2023-12-29 134.26 134.74 134.20 134.49 0.0M
2023-12-28 134.48 134.93 134.29 134.37 0.0M
2023-12-27 134.99 135.84 134.40 134.43 0.0M
2023-12-26 134.62 135.05 133.99 134.97 0.0M
2023-12-25 134.18 135.11 134.18 134.57 0.0M
2023-12-22 134.53 134.72 133.99 134.06 0.0M
2023-12-21 134.35 134.82 134.01 134.36 0.0M
2023-12-20 134.06 134.97 133.87 134.64 0.0M
2023-12-19 134.36 134.50 133.05 133.87 0.0M
2023-12-18 134.47 134.79 134.05 134.32 0.0M
2023-12-15 133.98 135.11 133.96 134.27 0.0M
2023-12-14 134.61 135.04 133.64 133.78 0.0M
2023-12-13 134.94 135.22 134.19 134.43 0.0M
2023-12-12 133.32 135.22 133.32 134.94 0.0M
2023-12-11 132.98 133.48 132.46 133.20 0.0M
2023-12-08 133.15 133.73 132.46 132.52 0.0M
2023-12-07 132.74 133.96 132.63 133.02 0.0M
2023-12-06 131.64 133.14 131.59 132.65 0.0M
2023-12-05 131.24 131.73 130.80 131.73 0.0M
2023-12-04 131.67 132.03 131.07 131.62 0.0M
2023-12-01 131.04 131.76 130.91 131.63 0.0M
2023-11-30 129.99 130.83 129.99 130.83 0.0M
2023-11-29 130.14 130.46 129.64 129.80 0.0M
2023-11-28 128.65 130.07 128.65 130.07 0.0M
2023-11-27 129.11 129.55 128.55 128.56 0.0M
2023-11-24 128.23 129.10 128.23 129.05 0.0M
2023-11-23 127.76 128.45 127.76 128.21 0.0M
2023-11-22 127.36 128.05 127.36 127.70 0.0M
2023-11-21 127.52 127.81 126.94 127.39 0.0M
2023-11-20 127.85 128.64 127.79 127.89 0.0M
2023-11-17 127.82 128.65 127.59 127.80 0.0M
2023-11-16 126.58 127.75 126.57 127.74 0.0M
2023-11-15 126.91 127.43 126.45 126.52 0.0M
2023-11-14 125.96 126.92 125.96 126.82 0.0M
2023-11-13 125.21 126.51 125.12 125.96 0.0M
2023-11-10 125.37 125.79 125.14 125.24 0.0M
2023-11-09 125.45 125.72 125.11 125.64 0.0M
2023-11-08 124.93 125.66 124.89 125.43 0.0M
2023-11-07 124.29 124.94 124.17 124.60 0.0M
2023-11-06 123.58 124.67 123.43 124.53 0.0M
2023-11-03 122.80 123.74 122.80 123.43 0.0M
2023-11-02 121.69 123.00 121.69 122.86 0.0M
2023-11-01 121.21 121.84 121.20 121.56 0.0M
2023-10-31 122.54 123.26 121.12 121.33 0.0M
2023-10-30 122.08 122.65 122.08 122.35 0.0M
2023-10-27 122.66 122.89 121.90 121.95 0.0M
2023-10-26 122.79 123.40 122.42 122.47 0.0M
2023-10-25 122.18 123.20 122.11 123.12 0.0M
2023-10-24 121.28 122.18 121.01 122.18 0.0M
2023-10-23 121.26 121.76 121.03 121.30 0.0M
2023-10-20 122.18 122.18 120.99 121.33 0.0M
2023-10-19 121.55 122.22 121.48 122.18 0.0M
2023-10-18 122.87 122.94 121.35 121.55 0.0M
2023-10-17 123.76 124.18 122.71 122.78 0.0M
2023-10-16 123.88 124.31 123.54 123.56 0.0M
2023-10-13 124.01 124.37 123.72 123.94 0.0M
2023-10-12 124.06 124.50 123.79 124.03 0.0M
2023-10-11 124.51 125.36 123.81 123.87 0.0M
2023-10-06 124.59 124.75 124.32 124.58 0.0M
2023-10-05 124.28 124.80 124.28 124.56 0.0M
2023-10-04 124.98 124.98 124.05 124.17 0.0M
2023-10-03 126.21 126.33 125.42 125.65 0.0M
2023-10-02 126.10 126.60 126.09 126.13 0.0M
2023-09-28 125.12 125.90 125.12 125.82 0.0M
2023-09-27 124.77 125.13 124.64 124.94 0.0M
2023-09-26 125.40 125.71 124.92 124.92 0.0M
2023-09-25 124.87 125.94 124.84 125.48 0.0M
2023-09-22 124.52 124.86 124.31 124.70 0.0M
2023-09-21 125.09 125.16 124.46 124.76 0.0M
2023-09-20 125.36 125.59 124.59 124.89 0.0M
2023-09-19 125.15 125.66 125.08 125.08 0.0M
2023-09-18 124.93 125.57 124.71 124.98 0.0M
2023-09-15 124.75 125.36 124.70 125.05 0.0M
2023-09-14 124.45 124.93 124.40 124.80 0.0M
2023-09-13 124.64 124.79 124.21 124.38 0.0M
2023-09-12 124.72 125.13 124.19 124.58 0.0M
2023-09-11 125.01 125.33 124.69 124.87 0.0M
2023-09-08 124.09 124.77 124.07 124.77 0.0M
2023-09-07 124.40 124.84 124.16 124.23 0.0M
2023-09-06 123.82 124.68 123.82 124.52 0.0M
2023-09-05 123.88 124.19 123.68 123.95 0.0M
2023-09-04 124.22 124.66 123.98 124.40 0.0M
2023-09-01 123.31 124.29 123.23 124.11 0.0M
2023-08-31 123.04 123.39 122.83 123.39 0.0M
2023-08-30 121.99 123.01 121.95 122.99 0.0M
2023-08-29 121.48 121.96 121.10 121.84 0.0M
2023-08-28 122.03 122.17 121.30 121.43 0.0M
2023-08-25 121.46 122.29 121.25 121.91 0.0M
2023-08-24 121.80 122.56 121.48 121.71 0.0M
2023-08-23 121.64 121.95 121.32 121.60 0.0M
2023-08-22 122.60 122.91 121.37 121.54 0.0M
2023-08-21 122.50 123.18 122.31 122.47 0.0M
2023-08-18 123.68 124.03 122.51 122.53 0.0M
2023-08-17 123.09 123.85 122.46 123.74 0.0M
2023-08-16 123.98 123.98 122.84 123.34 0.0M
2023-08-15 123.96 124.65 123.74 124.27 0.0M
2023-08-14 125.47 125.56 123.64 124.20 0.0M
2023-08-11 125.57 126.17 125.18 125.46 0.0M
2023-08-10 126.28 126.34 125.09 125.21 0.0M
2023-08-09 126.37 127.01 126.27 126.28 0.0M
2023-08-08 128.01 128.30 126.42 126.42 0.0M
2023-08-07 127.19 127.55 126.73 127.33 0.0M
2023-08-04 126.31 127.28 126.03 127.05 0.0M
2023-08-02 126.91 127.32 125.51 125.89 0.0M
2023-08-01 127.51 127.90 126.95 127.09 0.0M
2023-07-31 127.24 128.63 127.00 127.35 0.0M
2023-07-28 127.37 127.54 126.88 127.07 0.0M
2023-07-27 126.79 127.64 126.79 127.28 0.0M
2023-07-26 127.00 127.36 126.53 126.75 0.0M
2023-07-25 126.46 127.07 126.22 126.87 0.0M
2023-07-24 128.16 128.16 126.32 126.46 0.0M
2023-07-21 128.31 128.33 127.90 128.01 0.0M
2023-07-20 126.81 128.74 126.81 128.70 0.0M
2023-07-19 127.29 127.65 126.89 126.89 0.0M
2023-07-18 129.67 129.79 127.36 127.43 0.0M
2023-07-17 130.27 130.39 129.50 129.81 0.0M
2023-07-14 128.82 130.56 128.82 130.14 0.0M
2023-07-13 129.22 129.94 128.49 128.49 0.0M
2023-07-12 129.84 129.96 128.76 128.87 0.0M
2023-07-11 130.61 130.61 129.42 129.77 0.0M
2023-07-10 129.89 130.52 129.64 130.37 0.0M
2023-07-07 129.55 129.59 128.24 129.40 0.0M
2023-07-06 130.37 130.73 129.70 129.75 0.0M
2023-07-05 130.31 131.11 130.11 130.37 0.0M
2023-07-04 130.11 130.31 129.13 130.15 0.0M
2023-07-03 129.96 130.20 129.42 130.01 0.0M
2023-06-30 129.19 129.69 128.80 129.69 0.0M
2023-06-29 129.43 129.87 129.01 129.01 0.0M
2023-06-28 128.68 129.57 128.68 129.38 0.0M
2023-06-27 128.97 129.55 128.60 128.68 0.0M
2023-06-26 129.98 130.05 129.08 129.12 0.0M
2023-06-21 129.91 130.14 129.64 130.01 0.0M
2023-06-20 130.50 130.57 129.56 129.95 0.0M
2023-06-19 130.02 130.68 129.91 130.46 0.0M
2023-06-16 130.26 130.48 129.81 129.95 0.0M
2023-06-15 129.67 130.20 129.61 130.19 0.0M
2023-06-14 129.40 130.26 129.40 129.60 0.0M
2023-06-13 129.12 129.47 129.02 129.25 0.0M
2023-06-12 131.19 131.53 129.03 129.14 0.0M
2023-06-09 130.90 131.37 130.74 130.96 0.0M
2023-06-08 131.48 131.58 130.79 130.85 0.0M
2023-06-07 131.17 131.67 131.10 131.51 0.0M
2023-06-06 130.81 131.62 130.75 131.14 0.0M
2023-06-05 130.13 131.11 130.13 130.70 0.0M
2023-06-02 129.96 130.41 129.79 130.03 0.0M
2023-06-01 129.34 130.15 129.34 129.93 0.0M
2023-05-31 128.96 129.28 128.89 129.28 0.0M
2023-05-30 129.88 130.26 128.94 128.95 0.0M
2023-05-29 129.46 130.09 129.46 129.79 0.0M
2023-05-26 130.48 130.71 129.43 129.43 0.0M
2023-05-25 130.33 130.56 129.94 130.27 0.0M
2023-05-24 130.64 130.97 130.21 130.34 0.0M
2023-05-23 131.48 131.72 130.97 131.36 0.0M
2023-05-22 130.14 131.46 130.14 131.39 0.0M
2023-05-19 130.42 130.88 129.87 129.99 0.0M
2023-05-18 130.26 130.92 129.81 130.31 0.0M
2023-05-17 129.15 130.14 129.12 130.11 0.0M
2023-05-16 128.20 129.47 128.20 129.10 0.0M
2023-05-15 128.82 129.07 128.14 128.25 0.0M
2023-05-12 127.53 129.05 126.81 128.73 0.0M
2023-05-11 130.05 130.40 127.45 127.58 0.0M
2023-05-10 129.74 130.18 129.44 130.12 0.0M
2023-05-09 131.93 132.01 129.93 129.96 0.0M
2023-05-08 130.79 132.01 130.79 131.77 0.0M
2023-05-05 130.20 130.86 130.19 130.40 0.0M
2023-05-04 129.54 130.33 129.37 130.16 0.0M
2023-05-03 129.40 129.86 129.24 129.39 0.0M
2023-05-02 128.60 129.66 128.60 129.53 0.0M
2023-04-28 127.19 128.63 127.19 128.43 0.0M
2023-04-27 126.43 127.21 126.15 126.92 0.0M
2023-04-26 125.21 126.43 124.96 126.43 0.0M
2023-04-25 127.29 127.76 125.05 125.35 0.0M
2023-04-24 126.22 127.28 125.95 127.26 0.0M
2023-04-21 127.79 128.13 125.67 126.23 0.0M
2023-04-20 129.39 129.60 127.79 127.81 0.0M
2023-04-19 129.37 129.79 129.18 129.45 0.0M
2023-04-18 130.22 130.76 129.36 129.36 0.0M
2023-04-17 129.50 130.42 129.48 130.10 0.0M
2023-04-14 129.48 130.07 129.22 129.45 0.0M
2023-04-13 128.72 129.98 128.68 129.24 0.0M
2023-04-12 127.75 128.95 127.75 128.71 0.0M
2023-04-11 127.42 127.74 127.02 127.59 0.0M
2023-04-10 126.64 127.77 126.64 127.51 0.0M
2023-04-07 125.83 126.66 125.83 126.39 0.0M
2023-04-06 126.07 126.25 125.59 125.87 0.0M
2023-03-31 126.16 126.39 126.11 126.14 0.0M
2023-03-30 125.31 126.08 125.31 126.01 0.0M
2023-03-29 125.91 126.25 125.23 125.37 0.0M
2023-03-28 127.77 127.87 126.39 126.78 0.0M
2023-03-27 127.68 128.08 127.62 127.82 0.0M
2023-03-24 127.78 127.94 127.37 127.62 0.0M
2023-03-23 127.68 128.31 127.59 127.69 0.0M
2023-03-22 127.95 128.37 127.68 127.75 0.0M
2023-03-21 127.80 128.43 127.76 127.91 0.0M
2023-03-20 126.66 127.80 126.66 127.64 0.0M
2023-03-17 125.31 126.56 125.31 126.23 0.0M
2023-03-16 126.91 126.91 124.61 125.05 0.0M
2023-03-15 127.27 128.08 127.13 127.15 0.0M
2023-03-14 127.73 127.73 126.65 127.15 0.0M
2023-03-13 128.09 128.09 125.73 127.87 0.0M
2023-03-10 129.21 129.21 127.44 128.22 0.0M
2023-03-09 130.15 130.94 129.39 129.39 0.0M
2023-03-08 129.77 130.08 129.08 129.96 0.0M
2023-03-07 129.59 129.87 129.32 129.66 0.0M
2023-03-06 128.77 129.66 128.77 129.60 0.0M
2023-03-03 127.92 128.60 127.92 128.60 0.0M
2023-03-02 126.80 127.84 126.80 127.60 0.0M
2023-03-01 126.90 127.28 126.27 126.64 0.0M
2023-02-24 126.04 126.95 125.70 126.90 0.0M
2023-02-23 124.19 125.75 124.19 125.75 0.0M
2023-02-22 123.33 124.20 122.91 124.11 0.0M
2023-02-21 122.81 123.47 122.77 123.47 0.0M
2023-02-20 121.98 122.80 121.98 122.79 0.0M
2023-02-17 120.87 121.74 120.77 121.74 0.0M
2023-02-16 119.92 120.96 119.92 120.89 0.0M
2023-02-15 119.43 120.17 119.43 119.85 0.0M
2023-02-14 119.21 119.61 119.20 119.44 0.0M
2023-02-13 120.07 120.07 118.92 119.22 0.0M
2023-02-10 121.06 121.06 119.68 119.87 0.0M
2023-02-09 120.82 121.16 120.80 121.15 0.0M
2023-02-08 120.81 121.32 120.74 120.77 0.0M
2023-02-07 119.82 120.84 119.82 120.66 0.0M
2023-02-06 119.57 120.00 119.47 119.76 0.0M
2023-02-03 119.28 119.78 119.28 119.56 0.0M
2023-02-02 118.71 119.33 118.67 119.24 0.0M
2023-02-01 117.92 118.69 117.92 118.65 0.0M
2023-01-31 116.90 117.87 116.87 117.87 0.0M
2023-01-30 116.01 117.03 116.01 116.89 0.0M
2023-01-17 115.55 115.84 115.45 115.71 0.0M
2023-01-16 115.67 115.85 115.40 115.57 0.0M
2023-01-13 115.85 116.27 115.68 115.75 0.0M
2023-01-12 115.94 116.32 115.60 115.77 0.0M
2023-01-11 116.11 116.18 115.54 115.80 0.0M
2023-01-10 116.16 116.52 115.96 115.96 0.0M
2023-01-09 116.16 116.54 115.70 116.07 0.0M
2023-01-06 115.37 116.02 115.37 115.96 0.0M
2023-01-05 115.12 115.68 115.12 115.36 0.0M
2023-01-04 114.83 115.35 114.80 114.95 0.0M
2023-01-03 114.81 115.22 114.58 114.82 0.0M