Taiwan OTC Textiles (OTII)

OTII
🏛️ 台湾 →
121.29
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
2023-12-29 120.61 121.74 120.22 120.52 0.0M
2023-12-28 120.48 120.98 119.61 120.61 0.0M
2023-12-27 121.11 122.14 120.40 120.40 0.0M
2023-12-26 120.00 121.27 119.96 121.11 0.0M
2023-12-25 120.27 121.19 119.75 119.76 0.0M
2023-12-22 121.22 121.61 120.32 120.32 0.0M
2023-12-21 121.82 121.82 120.98 121.45 0.0M
2023-12-20 121.22 121.91 120.81 121.82 0.0M
2023-12-19 123.65 123.65 121.15 121.22 0.0M
2023-12-18 122.76 123.83 122.71 123.65 0.0M
2023-12-15 122.76 123.56 122.08 122.73 0.0M
2023-12-14 122.95 123.75 122.28 122.76 0.0M
2023-12-13 122.79 123.27 122.22 122.83 0.0M
2023-12-12 123.47 124.42 122.73 122.79 0.0M
2023-12-11 124.07 124.92 123.25 124.20 0.0M
2023-12-08 124.64 125.44 124.22 124.22 0.0M
2023-12-07 123.19 124.59 123.19 124.17 0.0M
2023-12-06 122.30 123.26 122.03 123.19 0.0M
2023-12-05 121.44 122.64 121.23 121.49 0.0M
2023-12-04 121.35 122.04 121.02 121.38 0.0M
2023-12-01 120.71 122.00 120.51 121.35 0.0M
2023-11-30 119.51 121.73 119.51 120.71 0.0M
2023-11-29 117.05 120.13 117.05 119.51 0.0M
2023-11-28 115.39 117.18 115.39 116.86 0.0M
2023-11-27 116.10 116.24 115.25 115.39 0.0M
2023-11-24 115.86 116.29 115.59 116.03 0.0M
2023-11-23 116.24 116.36 115.09 115.49 0.0M
2023-11-22 115.14 117.15 115.10 115.90 0.0M
2023-11-21 115.03 115.41 114.41 115.14 0.0M
2023-11-20 114.44 115.91 114.22 114.97 0.0M
2023-11-17 113.14 115.37 112.61 114.44 0.0M
2023-11-16 113.86 114.13 112.27 113.14 0.0M
2023-11-15 110.66 114.76 110.66 113.86 0.0M
2023-11-14 107.95 110.66 107.95 110.66 0.0M
2023-11-13 108.84 109.41 107.83 107.95 0.0M
2023-11-10 108.41 108.69 107.42 108.15 0.0M
2023-11-09 108.63 109.13 107.63 108.41 0.0M
2023-11-08 107.95 110.50 107.95 108.86 0.0M
2023-11-07 108.40 108.59 107.64 107.85 0.0M
2023-11-06 107.94 109.00 107.90 108.40 0.0M
2023-11-03 105.96 107.94 105.96 107.94 0.0M
2023-11-02 105.95 106.43 105.88 105.96 0.0M
2023-11-01 105.17 106.46 105.17 105.95 0.0M
2023-10-31 107.23 107.42 105.17 105.17 0.0M
2023-10-30 106.90 107.29 106.68 106.96 0.0M
2023-10-27 106.72 107.13 106.25 106.90 0.0M
2023-10-26 108.31 108.31 106.46 106.67 0.0M
2023-10-25 108.41 109.41 108.31 108.31 0.0M
2023-10-24 108.63 109.33 107.65 108.41 0.0M
2023-10-23 109.30 110.72 108.63 108.63 0.0M
2023-10-20 107.97 109.87 107.73 108.84 0.0M
2023-10-19 106.09 108.78 106.00 107.97 0.0M
2023-10-18 106.42 107.79 105.23 106.17 0.0M
2023-10-17 106.11 107.54 105.46 106.42 0.0M
2023-10-16 104.96 106.06 104.69 106.06 0.0M
2023-10-13 105.12 105.17 104.47 105.00 0.0M
2023-10-12 104.68 105.50 104.40 105.09 0.0M
2023-10-11 105.19 105.21 104.48 104.68 0.0M
2023-10-06 105.12 105.23 104.99 105.16 0.0M
2023-10-05 104.71 105.28 104.71 105.11 0.0M
2023-10-04 105.29 105.50 104.66 104.93 0.0M
2023-10-03 105.79 105.80 105.08 105.38 0.0M
2023-10-02 105.12 105.94 104.89 105.88 0.0M
2023-09-28 104.64 105.08 104.64 105.06 0.0M
2023-09-27 104.27 104.76 104.27 104.61 0.0M
2023-09-26 105.30 105.34 104.16 104.32 0.0M
2023-09-25 105.06 105.45 104.87 105.36 0.0M
2023-09-22 104.93 105.28 104.47 105.13 0.0M
2023-09-21 105.67 105.67 104.72 104.91 0.0M
2023-09-20 106.14 106.37 105.20 105.78 0.0M
2023-09-19 106.10 106.47 105.94 106.05 0.0M
2023-09-18 105.53 106.35 105.48 106.05 0.0M
2023-09-15 106.46 106.80 105.40 105.40 0.0M
2023-09-14 106.16 106.48 105.81 106.46 0.0M
2023-09-13 107.08 107.35 106.11 106.16 0.0M
2023-09-12 106.92 107.55 106.76 107.33 0.0M
2023-09-11 107.14 108.58 106.69 106.69 0.0M
2023-09-08 107.14 107.31 106.41 107.29 0.0M
2023-09-07 107.78 107.89 106.47 107.09 0.0M
2023-09-06 107.42 107.77 106.60 107.60 0.0M
2023-09-05 106.75 107.41 106.75 107.37 0.0M
2023-09-04 106.30 107.11 106.30 106.71 0.0M
2023-09-01 106.29 106.58 106.13 106.30 0.0M
2023-08-31 106.14 106.31 105.64 106.18 0.0M
2023-08-30 106.12 106.53 105.42 106.14 0.0M
2023-08-29 106.49 106.74 105.85 105.85 0.0M
2023-08-28 106.58 106.85 105.99 106.45 0.0M
2023-08-25 106.32 107.44 106.27 106.31 0.0M
2023-08-24 106.72 107.04 105.87 106.32 0.0M
2023-08-23 106.44 107.01 106.16 106.72 0.0M
2023-08-22 106.64 107.34 106.24 106.58 0.0M
2023-08-21 107.21 107.27 106.45 106.62 0.0M
2023-08-18 107.04 107.64 106.70 107.25 0.0M
2023-08-17 106.47 107.64 105.75 107.64 0.0M
2023-08-16 106.20 106.47 105.74 106.47 0.0M
2023-08-15 105.97 106.57 105.97 106.39 0.0M
2023-08-14 109.03 109.03 105.97 105.97 0.0M
2023-08-11 109.58 109.88 108.34 109.01 0.0M
2023-08-10 110.95 110.95 109.44 109.58 0.0M
2023-08-09 111.15 111.48 110.66 110.95 0.0M
2023-08-08 111.53 112.10 110.88 111.15 0.0M
2023-08-07 111.51 111.69 111.16 111.53 0.0M
2023-08-04 111.76 111.82 111.15 111.51 0.0M
2023-08-02 112.65 113.42 111.52 111.82 0.0M
2023-08-01 112.83 112.89 112.25 112.65 0.0M
2023-07-31 112.64 113.30 112.64 113.11 0.0M
2023-07-28 113.57 113.60 112.64 112.64 0.0M
2023-07-27 113.27 113.72 113.05 113.10 0.0M
2023-07-26 113.02 113.51 112.66 113.18 0.0M
2023-07-25 112.97 113.56 112.68 113.02 0.0M
2023-07-24 113.47 113.65 112.51 112.97 0.0M
2023-07-21 114.55 114.62 113.41 113.47 0.0M
2023-07-20 114.75 115.27 114.55 114.55 0.0M
2023-07-19 115.37 115.61 114.42 114.75 0.0M
2023-07-18 115.50 117.07 115.33 115.37 0.0M
2023-07-17 114.84 115.53 114.81 115.50 0.0M
2023-07-14 114.73 116.34 114.73 114.84 0.0M
2023-07-13 114.20 115.10 113.91 114.73 0.0M
2023-07-12 113.46 114.33 112.95 114.20 0.0M
2023-07-11 112.36 113.46 112.36 113.46 0.0M
2023-07-10 112.23 112.53 111.92 112.36 0.0M
2023-07-07 113.90 113.90 112.04 112.23 0.0M
2023-07-06 114.45 114.85 113.74 113.90 0.0M
2023-07-05 115.08 116.25 115.05 115.20 0.0M
2023-07-04 114.97 115.40 114.47 115.08 0.0M
2023-07-03 114.98 115.81 114.95 114.97 0.0M
2023-06-30 116.54 116.91 116.34 116.82 0.0M
2023-06-29 116.29 116.83 116.04 116.54 0.0M
2023-06-28 116.60 117.14 116.04 116.29 0.0M
2023-06-27 116.74 117.25 116.57 116.60 0.0M
2023-06-26 117.20 117.83 116.11 116.74 0.0M
2023-06-21 117.82 118.15 117.40 117.90 0.0M
2023-06-20 117.50 118.11 117.07 117.82 0.0M
2023-06-19 116.01 117.67 116.01 117.50 0.0M
2023-06-16 115.98 116.48 115.89 116.13 0.0M
2023-06-15 115.48 116.43 115.34 115.98 0.0M
2023-06-14 116.14 116.14 115.48 115.48 0.0M
2023-06-13 116.25 116.25 115.36 116.14 0.0M
2023-06-12 116.64 116.64 115.13 116.25 0.0M
2023-06-09 116.38 116.78 115.81 116.64 0.0M
2023-06-08 116.15 116.38 115.59 116.38 0.0M
2023-06-07 116.21 116.93 116.07 116.15 0.0M
2023-06-06 116.71 116.71 116.13 116.21 0.0M
2023-06-05 116.83 117.50 116.58 116.71 0.0M
2023-06-02 116.97 117.48 116.83 116.83 0.0M
2023-06-01 116.83 117.50 116.44 116.97 0.0M
2023-05-31 116.13 116.95 115.83 116.83 0.0M
2023-05-30 116.38 116.69 115.95 116.13 0.0M
2023-05-29 116.06 116.76 115.99 116.38 0.0M
2023-05-26 116.94 116.94 115.84 116.06 0.0M
2023-05-25 116.79 117.16 116.55 117.00 0.0M
2023-05-24 116.82 116.82 116.42 116.79 0.0M
2023-05-23 116.60 117.37 116.39 116.82 0.0M
2023-05-22 116.35 117.68 116.35 116.60 0.0M
2023-05-19 116.91 117.47 116.07 116.35 0.0M
2023-05-18 117.61 117.61 116.81 116.91 0.0M
2023-05-17 117.35 117.78 116.99 117.61 0.0M
2023-05-16 117.12 118.03 116.87 117.35 0.0M
2023-05-15 116.58 117.94 116.55 117.18 0.0M
2023-05-12 116.10 116.93 115.64 116.58 0.0M
2023-05-11 116.83 117.50 116.10 116.10 0.0M
2023-05-10 116.90 116.90 116.08 116.83 0.0M
2023-05-09 118.17 119.33 116.76 116.90 0.0M
2023-05-08 117.00 118.17 117.00 118.17 0.0M
2023-05-05 116.85 117.36 116.69 117.00 0.0M
2023-05-04 116.56 117.43 116.22 116.85 0.0M
2023-05-03 116.45 116.92 116.31 116.56 0.0M
2023-05-02 116.44 116.87 115.64 116.45 0.0M
2023-04-28 115.14 116.66 115.14 116.44 0.0M
2023-04-27 114.68 115.41 114.28 115.20 0.0M
2023-04-26 113.77 114.76 113.66 114.68 0.0M
2023-04-25 114.41 115.61 113.49 113.77 0.0M
2023-04-24 113.58 114.64 113.42 114.52 0.0M
2023-04-21 114.63 114.82 113.58 113.58 0.0M
2023-04-20 115.18 115.71 114.36 114.74 0.0M
2023-04-19 115.73 116.03 114.92 115.18 0.0M
2023-04-18 116.18 116.76 115.30 115.73 0.0M
2023-04-17 116.12 116.44 115.61 116.18 0.0M
2023-04-14 114.59 116.50 114.59 116.12 0.0M
2023-04-13 114.31 115.02 113.99 114.59 0.0M
2023-04-12 114.33 114.51 113.81 114.31 0.0M
2023-04-11 114.38 114.72 114.28 114.33 0.0M
2023-04-10 114.10 114.67 113.89 114.38 0.0M
2023-04-07 113.74 114.55 113.74 114.10 0.0M
2023-04-06 113.96 114.41 113.57 113.74 0.0M
2023-03-31 114.14 114.28 113.91 113.96 0.0M
2023-03-30 114.26 114.57 114.14 114.14 0.0M
2023-03-29 113.72 114.84 113.72 114.26 0.0M
2023-03-28 114.80 115.11 114.05 114.34 0.0M
2023-03-27 114.75 114.81 113.87 114.80 0.0M
2023-03-24 114.27 115.02 114.27 114.75 0.0M
2023-03-23 114.15 114.95 113.89 114.27 0.0M
2023-03-22 113.61 114.72 113.61 114.15 0.0M
2023-03-21 113.21 113.79 113.21 113.61 0.0M
2023-03-20 113.97 113.97 113.01 113.21 0.0M
2023-03-17 112.79 114.10 112.79 113.97 0.0M
2023-03-16 113.34 113.72 112.56 112.79 0.0M
2023-03-15 113.67 114.14 113.22 113.34 0.0M
2023-03-14 113.96 114.01 113.28 113.67 0.0M
2023-03-13 114.92 114.92 113.25 113.96 0.0M
2023-03-10 116.00 116.12 114.67 114.92 0.0M
2023-03-09 116.69 117.31 115.90 116.00 0.0M
2023-03-08 115.48 116.78 115.08 116.69 0.0M
2023-03-07 115.73 115.95 115.14 115.48 0.0M
2023-03-06 115.76 116.66 115.61 115.73 0.0M
2023-03-03 115.47 116.98 115.47 115.76 0.0M
2023-03-02 114.86 115.81 114.86 115.47 0.0M
2023-03-01 115.65 116.16 114.78 114.86 0.0M
2023-02-24 114.67 116.78 114.67 115.65 0.0M
2023-02-23 113.00 115.25 113.00 114.67 0.0M
2023-02-22 110.94 113.06 110.33 113.00 0.0M
2023-02-21 110.23 111.15 110.08 110.94 0.0M
2023-02-20 109.92 110.57 109.88 110.23 0.0M
2023-02-17 109.44 110.01 109.30 109.92 0.0M
2023-02-16 109.34 109.77 109.34 109.44 0.0M
2023-02-15 109.54 109.54 109.19 109.34 0.0M
2023-02-14 109.29 109.54 109.05 109.54 0.0M
2023-02-13 109.23 109.29 108.70 109.29 0.0M
2023-02-10 109.87 109.91 109.18 109.23 0.0M
2023-02-09 110.15 110.25 109.51 109.87 0.0M
2023-02-08 109.71 110.41 109.62 110.15 0.0M
2023-02-07 109.29 109.85 109.29 109.71 0.0M
2023-02-06 109.28 109.60 108.97 109.29 0.0M
2023-02-03 109.13 109.65 109.12 109.28 0.0M
2023-02-02 108.71 109.29 108.71 109.13 0.0M
2023-02-01 108.42 108.98 108.42 108.71 0.0M
2023-01-31 108.60 108.75 108.07 108.42 0.0M
2023-01-30 107.61 109.24 107.61 108.60 0.0M
2023-01-17 107.58 108.04 107.48 107.61 0.0M
2023-01-16 107.77 107.90 107.44 107.58 0.0M
2023-01-13 108.20 108.67 107.66 107.77 0.0M
2023-01-12 108.52 108.84 108.15 108.20 0.0M
2023-01-11 109.96 109.96 108.35 108.52 0.0M
2023-01-10 110.04 110.39 109.71 109.96 0.0M
2023-01-09 110.43 110.97 109.86 110.04 0.0M
2023-01-06 110.35 110.81 110.14 110.43 0.0M
2023-01-05 110.75 111.26 110.09 110.35 0.0M
2023-01-04 110.37 111.03 110.13 110.75 0.0M
2023-01-03 110.03 110.58 109.83 110.37 0.0M