Taiwan OTC Semiconductors (OSII)

OSII
🏛️ 台湾 →
123.12
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
2025-09-26 127.21 127.21 122.26 123.12 0.0M
2025-09-25 128.24 128.32 128.04 128.05 0.0M
2025-09-24 129.16 129.16 128.70 128.75 0.0M
2025-09-23 129.99 131.06 129.99 130.88 0.0M
2025-09-22 127.45 128.05 127.34 128.05 0.0M
2025-09-19 126.51 128.32 126.51 127.48 0.0M
2025-09-18 122.04 126.93 122.04 126.38 0.0M
2025-09-17 122.20 123.60 121.82 121.92 0.0M
2025-09-16 118.90 122.28 118.90 122.27 0.0M
2025-09-15 118.66 120.02 117.85 118.65 0.0M
2025-09-12 117.38 119.79 117.38 118.78 0.0M
2025-09-11 119.23 119.93 117.19 117.19 0.0M
2025-09-10 119.08 120.07 118.78 119.20 0.0M
2025-09-09 119.07 120.02 118.26 118.84 0.0M
2025-09-08 118.04 119.54 118.04 118.64 0.0M
2025-09-05 115.78 117.79 115.78 117.64 0.0M
2025-09-04 115.16 116.63 115.16 115.24 0.0M
2025-09-03 113.02 115.38 112.98 114.86 0.0M
2025-09-02 113.47 115.13 111.89 112.69 0.0M
2025-09-01 113.64 115.21 112.26 113.30 0.0M
2025-08-29 113.55 114.78 113.55 113.68 0.0M
2025-08-28 113.53 113.90 113.05 113.15 0.0M
2025-08-27 112.63 113.88 112.63 113.62 0.0M
2025-08-26 110.87 112.73 110.63 112.51 0.0M
2025-08-25 109.66 111.77 109.66 110.99 0.0M
2025-08-22 109.29 110.02 108.89 108.90 0.0M
2025-08-21 107.15 109.78 107.15 109.55 0.0M
2025-08-20 109.61 109.61 106.70 106.70 0.0M
2025-08-19 110.65 111.11 109.67 109.88 0.0M
2025-08-18 111.13 111.25 110.34 110.58 0.0M
2025-08-15 112.41 112.58 110.70 111.33 0.0M
2025-08-14 111.21 112.80 111.21 112.40 0.0M
2025-08-13 110.22 112.07 110.22 110.84 0.0M
2025-08-12 108.64 109.91 108.64 109.83 0.0M
2025-08-11 108.74 108.83 107.51 108.55 0.0M
2025-08-08 109.56 110.60 108.69 108.77 0.0M
2025-08-07 107.07 110.09 107.07 109.58 0.0M
2025-08-06 107.46 107.46 106.48 106.58 0.0M
2025-08-05 105.96 107.74 105.96 107.43 0.0M
2025-08-04 106.43 106.43 104.88 105.63 0.0M
2025-08-01 104.96 106.67 103.16 106.67 0.0M
2025-07-31 105.39 106.30 105.39 105.47 0.0M
2025-07-30 105.68 106.19 104.72 105.21 0.0M
2025-07-29 106.46 106.97 105.25 105.52 0.0M
2025-07-28 106.46 107.09 105.69 106.49 0.0M
2025-07-25 106.67 106.93 105.61 106.33 0.0M
2025-07-24 106.41 107.22 105.86 106.72 0.0M
2025-07-23 104.70 106.28 104.70 106.28 0.0M
2025-07-22 108.04 108.40 104.59 104.59 0.0M
2025-07-21 108.95 109.37 107.98 108.06 0.0M
2025-07-18 109.02 110.35 108.86 108.95 0.0M
2025-07-17 106.91 108.96 106.91 108.77 0.0M
2025-07-16 106.09 107.64 106.09 106.79 0.0M
2025-07-15 105.70 106.73 105.70 106.33 0.0M
2025-07-14 107.15 107.34 105.63 105.72 0.0M
2025-07-11 106.98 107.95 106.98 107.31 0.0M
2025-07-10 106.87 107.57 106.83 106.99 0.0M
2025-07-09 104.45 106.97 104.45 106.89 0.0M
2025-07-08 104.98 105.04 103.63 104.58 0.0M
2025-07-07 107.15 107.23 105.01 105.20 0.0M
2025-07-04 108.81 109.52 107.13 107.29 0.0M
2025-07-03 107.81 109.84 107.81 109.16 0.0M
2025-07-02 106.93 108.05 106.61 107.50 0.0M
2025-07-01 106.05 107.95 106.05 107.09 0.0M
2025-06-30 107.31 107.77 105.85 106.04 0.0M
2025-06-27 106.81 107.99 106.81 107.32 0.0M
2025-06-26 107.18 107.69 106.46 106.62 0.0M
2025-06-25 105.69 107.19 105.69 106.82 0.0M
2025-06-24 101.92 105.40 101.92 105.40 0.0M
2025-06-23 101.28 101.84 99.46 101.84 0.0M
2025-06-20 102.81 103.24 100.77 101.54 0.0M
2025-06-19 104.60 104.70 102.65 102.73 0.0M
2025-06-18 104.14 105.28 104.14 104.65 0.0M
2025-06-17 103.96 105.60 103.96 104.09 0.0M
2025-06-16 103.98 104.17 103.36 104.07 0.0M
2025-06-13 106.22 106.22 104.04 104.04 0.0M
2025-06-12 106.77 107.40 106.19 106.45 0.0M
2025-06-11 104.25 106.75 104.25 106.70 0.0M
2025-06-10 101.93 104.25 101.93 104.17 0.0M
2025-06-09 101.52 102.25 100.88 101.68 0.0M
2025-06-06 100.72 101.40 100.34 101.40 0.0M
2025-06-05 99.67 101.02 99.67 100.94 0.0M
2025-06-04 97.41 99.59 97.41 99.59 0.0M
2025-06-03 97.97 98.68 96.85 97.09 0.0M
2025-06-02 101.55 101.55 97.21 97.69 0.0M
2025-05-29 100.72 101.97 100.72 101.81 0.0M
2025-05-28 100.86 102.24 99.96 100.42 0.0M
2025-05-27 100.98 101.71 100.26 100.41 0.0M
2025-05-26 101.65 101.79 100.76 100.93 0.0M
2025-05-23 102.14 102.82 101.48 101.55 0.0M
2025-05-22 102.99 102.99 101.36 102.03 0.0M
2025-05-21 101.03 103.70 101.03 103.08 0.0M
2025-05-20 100.29 102.54 100.29 100.97 0.0M
2025-05-19 102.97 102.97 100.14 100.14 0.0M
2025-05-16 102.18 103.28 101.98 102.95 0.0M
2025-05-15 102.93 103.19 102.14 102.15 0.0M
2025-05-14 101.06 102.98 101.06 102.90 0.0M
2025-05-13 100.59 102.97 100.59 100.85 0.0M
2025-05-12 98.40 100.50 98.40 100.19 0.0M
2025-05-09 97.46 98.37 97.12 98.24 0.0M
2025-05-08 95.68 97.72 95.68 97.36 0.0M
2025-05-07 97.35 97.55 95.51 95.55 0.0M
2025-05-06 96.18 97.78 95.75 97.30 0.0M
2025-05-05 98.23 98.96 94.52 96.31 0.0M
2025-05-02 97.07 99.29 97.07 98.15 0.0M
2025-04-30 97.76 98.57 96.83 96.83 0.0M
2025-04-29 96.53 97.77 96.31 97.77 0.0M
2025-04-28 96.15 96.93 96.12 96.53 0.0M
2025-04-25 93.20 96.98 93.20 96.04 0.0M
2025-04-24 92.97 93.99 92.55 92.74 0.0M
2025-04-23 88.89 93.09 88.89 92.89 0.0M
2025-04-22 89.41 90.58 88.13 88.32 0.0M
2025-04-21 92.24 92.24 89.63 89.63 0.0M
2025-04-18 92.55 93.17 91.88 92.25 0.0M
2025-04-17 92.51 93.09 91.11 92.49 0.0M
2025-04-16 95.05 95.05 92.68 92.68 0.0M
2025-04-15 91.80 95.69 91.80 95.25 0.0M
2025-04-14 90.04 94.64 90.04 91.54 0.0M
2025-04-11 85.42 89.63 82.40 89.60 0.0M
2025-04-10 79.57 86.13 79.57 86.11 0.0M
2025-04-09 84.80 84.80 77.81 78.47 0.0M
2025-04-08 92.33 92.33 85.02 85.80 0.0M
2025-04-07 102.39 102.39 93.72 93.72 0.0M
2025-04-02 103.42 104.29 102.98 104.05 0.0M
2025-04-01 100.51 103.74 100.51 103.46 0.1M
2025-03-31 105.89 105.89 100.25 100.25 0.1M
2025-03-28 109.54 109.57 106.23 106.74 0.1M
2025-03-27 111.46 111.46 109.49 109.70 0.1M
2025-03-26 110.87 111.93 110.87 111.75 0.0M
2025-03-25 110.59 112.40 110.59 110.79 0.1M
2025-03-24 111.97 113.14 110.21 110.21 0.1M
2025-03-21 112.95 113.24 111.54 111.74 0.1M
2025-03-20 110.86 113.13 110.86 112.93 0.0M
2025-03-19 112.37 112.40 110.59 110.65 0.0M
2025-03-18 111.31 112.76 111.31 112.38 0.0M
2025-03-17 111.49 112.75 111.12 111.13 0.0M
2025-03-14 111.13 111.71 110.10 111.23 0.0M
2025-03-13 112.43 114.16 111.05 111.05 0.0M
2025-03-12 111.96 113.67 111.69 112.10 0.0M
2025-03-11 113.60 113.60 109.66 111.80 0.0M
2025-03-10 114.57 115.55 113.67 114.27 0.0M
2025-03-07 116.01 116.23 114.34 114.45 0.1M
2025-03-06 116.83 117.78 116.14 116.14 0.1M
2025-03-05 113.97 117.35 113.97 116.79 0.1M
2025-03-04 113.55 114.32 110.90 113.81 0.1M
2025-03-03 116.27 116.27 113.51 113.95 0.1M
2025-02-27 118.16 119.67 116.65 116.65 0.1M
2025-02-26 119.02 119.09 117.76 117.99 0.1M
2025-02-25 119.25 119.35 117.63 119.03 0.1M
2025-02-24 119.60 119.60 118.34 119.41 0.1M
2025-02-21 118.53 119.72 118.53 119.72 0.1M
2025-02-20 118.65 119.55 118.28 118.53 0.1M
2025-02-19 117.49 119.33 117.49 118.57 0.2M
2025-02-18 116.23 117.87 116.23 117.73 0.2M
2025-02-17 113.94 116.25 113.94 116.15 0.2M
2025-02-14 114.32 115.35 113.92 113.92 0.1M
2025-02-13 112.76 114.70 112.76 114.30 0.1M
2025-02-12 113.28 114.15 112.60 112.77 0.1M
2025-02-11 113.51 114.74 113.03 113.18 0.2M
2025-02-10 114.60 114.60 113.07 113.51 0.1M
2025-02-07 112.91 114.84 112.91 114.67 0.1M
2025-02-06 112.28 114.01 112.28 112.88 0.2M
2025-02-05 110.16 112.55 110.16 112.20 0.1M
2025-02-04 109.27 110.66 109.22 110.03 0.1M
2025-02-03 114.67 114.67 108.20 109.21 0.1M
2025-01-22 115.50 116.35 114.79 115.30 0.1M
2025-01-21 116.07 116.27 115.27 115.28 0.1M
2025-01-20 113.67 116.32 113.67 116.07 0.1M
2025-01-17 114.94 115.27 113.52 113.73 0.2M
2025-01-16 111.96 114.75 111.96 114.71 0.2M
2025-01-15 111.57 112.83 111.15 111.46 0.1M
2025-01-14 110.10 111.59 109.99 111.58 0.1M
2025-01-13 115.18 115.18 109.97 110.00 0.2M
2025-01-10 115.57 116.41 115.02 115.25 0.1M
2025-01-09 118.96 119.05 115.53 115.67 0.2M
2025-01-08 120.01 120.24 118.68 118.95 0.1M
2025-01-07 118.57 120.87 118.57 120.22 0.1M
2025-01-06 117.19 118.69 117.19 118.44 0.1M
2025-01-03 117.20 118.26 117.13 117.13 0.1M
2025-01-02 119.73 119.97 116.90 117.11 0.1M