Taiwan OTC Transportation (OTPI)

OTPI
🏛️ 台湾 →
180.65
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
2025-09-26 182.17 182.17 180.17 180.65 0.0M
2025-09-25 180.64 181.75 180.64 181.75 0.0M
2025-09-24 179.43 180.63 179.43 180.63 0.0M
2025-09-23 180.87 180.87 180.52 180.64 0.0M
2025-09-22 183.82 184.17 183.82 184.05 0.0M
2025-09-19 183.05 183.94 182.63 183.82 0.0M
2025-09-18 182.29 183.94 182.29 183.05 0.0M
2025-09-17 181.65 183.29 181.65 182.59 0.0M
2025-09-16 181.23 181.65 179.95 181.65 0.0M
2025-09-15 182.90 182.90 180.88 181.23 0.0M
2025-09-12 184.84 184.84 182.15 182.90 0.0M
2025-09-11 182.76 186.64 182.76 184.84 0.0M
2025-09-10 182.41 183.58 181.67 182.76 0.0M
2025-09-09 180.21 182.91 180.21 182.31 0.0M
2025-09-08 179.69 180.49 179.46 180.21 0.0M
2025-09-05 178.87 179.76 178.87 179.69 0.0M
2025-09-04 178.39 179.37 178.39 178.87 0.0M
2025-09-03 178.45 179.13 177.75 178.39 0.0M
2025-09-02 179.03 179.93 178.27 178.45 0.0M
2025-09-01 179.62 181.61 178.94 179.03 0.0M
2025-08-29 181.61 181.95 179.62 179.62 0.0M
2025-08-28 179.81 182.25 179.72 181.61 0.0M
2025-08-27 179.22 180.67 179.22 179.81 0.0M
2025-08-26 180.15 180.23 178.98 179.22 0.0M
2025-08-25 180.67 181.48 179.96 180.15 0.0M
2025-08-22 182.42 183.02 180.25 180.57 0.0M
2025-08-21 180.46 182.92 180.46 182.42 0.0M
2025-08-20 182.01 182.47 179.67 180.46 0.0M
2025-08-19 183.23 183.82 181.55 182.11 0.0M
2025-08-18 182.39 184.44 182.28 183.23 0.0M
2025-08-15 181.29 182.54 180.76 182.18 0.0M
2025-08-14 177.40 181.30 177.40 180.88 0.0M
2025-08-13 177.65 178.27 176.83 177.40 0.0M
2025-08-12 176.32 177.81 175.71 177.65 0.0M
2025-08-11 176.27 176.85 175.86 176.32 0.0M
2025-08-08 172.06 175.36 172.06 175.32 0.0M
2025-08-07 173.48 174.01 172.72 173.27 0.0M
2025-08-06 174.11 174.11 172.67 173.21 0.0M
2025-08-05 173.99 174.73 173.61 174.11 0.0M
2025-08-04 173.24 174.06 171.70 173.83 0.0M
2025-08-01 172.62 173.81 171.70 173.55 0.0M
2025-07-31 174.49 174.49 171.90 172.70 0.0M
2025-07-30 173.65 174.59 173.23 174.49 0.0M
2025-07-29 175.48 175.56 173.55 173.65 0.0M
2025-07-28 175.81 175.81 174.75 175.48 0.0M
2025-07-25 175.73 177.60 175.73 175.81 0.0M
2025-07-24 173.99 176.41 173.99 175.73 0.0M
2025-07-23 172.57 174.31 172.57 174.30 0.0M
2025-07-22 175.20 175.31 172.55 172.55 0.0M
2025-07-21 174.69 175.36 174.34 175.20 0.0M
2025-07-18 174.37 175.67 174.37 174.69 0.0M
2025-07-17 174.49 175.07 173.89 174.37 0.0M
2025-07-16 173.38 174.96 173.35 174.49 0.0M
2025-07-15 172.32 173.53 172.32 173.38 0.0M
2025-07-14 172.50 173.50 172.31 172.94 0.0M
2025-07-11 170.89 172.45 170.77 172.12 0.0M
2025-07-10 172.02 172.25 170.44 170.58 0.0M
2025-07-09 170.89 172.35 170.44 171.82 0.0M
2025-07-08 171.90 171.90 169.19 169.81 0.0M
2025-07-07 173.32 173.32 171.07 171.07 0.0M
2025-07-04 172.82 173.05 171.55 172.49 0.0M
2025-07-03 172.20 172.88 171.92 172.42 0.0M
2025-07-02 171.32 172.40 171.09 172.20 0.0M
2025-07-01 171.89 172.65 171.12 171.43 0.0M
2025-06-30 171.70 172.72 171.36 171.36 0.0M
2025-06-27 172.18 172.77 171.37 171.63 0.0M
2025-06-26 172.10 173.55 171.91 173.33 0.0M
2025-06-25 170.89 172.23 170.20 172.10 0.0M
2025-06-24 169.27 171.74 169.27 170.89 0.0M
2025-06-23 169.60 169.87 168.06 169.27 0.0M
2025-06-20 172.18 172.20 168.97 169.64 0.0M
2025-06-19 175.07 175.07 173.48 173.48 0.0M
2025-06-18 176.16 176.41 175.30 175.38 0.0M
2025-06-17 176.82 177.20 175.60 176.16 0.0M
2025-06-16 176.84 176.90 175.48 176.72 0.0M
2025-06-13 178.42 178.88 176.81 176.84 0.0M
2025-06-12 177.21 177.80 176.83 177.39 0.0M
2025-06-11 177.18 177.70 176.82 177.21 0.0M
2025-06-10 175.62 177.41 175.62 177.04 0.0M
2025-06-09 177.72 177.72 175.49 175.49 0.0M
2025-06-06 178.63 179.40 177.73 177.83 0.0M
2025-06-05 186.93 187.58 184.91 185.13 0.0M
2025-06-04 186.59 187.16 186.09 186.39 0.0M
2025-06-03 186.11 187.64 185.48 186.56 0.0M
2025-06-02 187.63 188.32 185.03 186.01 0.0M
2025-05-29 187.09 188.04 186.01 187.63 0.0M
2025-05-28 185.58 187.45 185.58 186.16 0.0M
2025-05-27 185.80 187.02 185.25 185.58 0.0M
2025-05-26 187.63 187.74 185.80 185.80 0.0M
2025-05-23 188.95 189.64 186.60 186.91 0.0M
2025-05-22 187.66 188.99 185.90 188.69 0.0M
2025-05-21 187.28 188.02 186.65 187.70 0.0M
2025-05-20 188.00 188.51 186.60 187.28 0.0M
2025-05-19 191.10 191.36 187.08 187.18 0.0M
2025-05-16 184.94 193.12 184.94 191.04 0.0M
2025-05-15 187.25 187.64 184.94 184.94 0.0M
2025-05-14 184.09 186.39 184.09 185.70 0.0M
2025-05-13 184.01 187.73 183.98 184.09 0.0M
2025-05-12 180.03 182.70 180.03 181.82 0.0M
2025-05-09 180.51 180.51 178.82 180.03 0.0M
2025-05-08 179.13 180.54 179.01 180.48 0.0M
2025-05-07 179.36 179.57 178.21 178.71 0.0M
2025-05-06 177.25 179.73 177.25 179.36 0.0M
2025-05-05 180.73 180.73 175.53 177.25 0.0M
2025-05-02 177.38 181.76 177.38 180.11 0.0M
2025-04-30 180.50 180.50 176.45 176.45 0.0M
2025-04-29 176.82 180.56 176.82 180.45 0.0M
2025-04-28 177.64 178.43 177.05 178.02 0.0M
2025-04-25 177.50 178.97 176.81 177.64 0.0M
2025-04-24 175.35 177.30 175.35 176.47 0.0M
2025-04-23 170.90 175.72 170.90 175.35 0.0M
2025-04-22 171.30 171.50 169.85 170.38 0.0M
2025-04-21 175.67 175.90 171.51 171.51 0.0M
2025-04-18 174.65 177.15 174.65 175.67 0.0M
2025-04-17 173.39 175.49 172.01 174.65 0.0M
2025-04-16 177.77 177.77 174.42 174.42 0.0M
2025-04-15 174.68 177.88 174.68 177.88 0.0M
2025-04-14 175.60 179.69 174.26 174.51 0.0M
2025-04-11 166.13 174.03 162.35 172.66 0.0M
2025-04-10 161.39 167.98 161.39 167.25 0.0M
2025-04-09 164.53 164.53 152.59 153.21 0.0M
2025-04-08 165.17 166.15 158.93 165.05 0.0M
2025-04-07 178.34 178.34 169.77 170.33 0.0M
2025-04-02 187.22 188.46 185.61 188.46 0.0M
2025-04-01 183.22 187.22 183.22 187.22 0.0M
2025-03-31 187.77 187.77 182.94 183.22 0.0M
2025-03-28 192.48 192.48 187.14 188.03 0.0M
2025-03-27 194.40 195.25 192.26 192.48 0.0M
2025-03-26 192.76 194.40 192.49 194.40 0.0M
2025-03-25 192.58 193.57 191.98 192.76 0.0M
2025-03-24 194.28 194.28 192.58 192.58 0.0M
2025-03-21 194.99 195.55 194.17 194.28 0.0M
2025-03-20 194.48 195.40 194.17 194.99 0.0M
2025-03-19 194.66 196.22 194.48 194.48 0.0M
2025-03-18 193.76 194.97 193.76 194.66 0.0M
2025-03-17 194.76 195.31 193.14 194.28 0.0M
2025-03-14 192.62 195.15 192.13 194.76 0.0M
2025-03-13 193.84 195.42 192.47 192.58 0.0M
2025-03-12 196.66 197.07 193.39 193.55 0.0M
2025-03-11 197.42 197.75 194.16 196.66 0.0M
2025-03-10 197.36 198.16 196.40 197.42 0.0M
2025-03-07 196.97 199.36 196.97 197.36 0.0M
2025-03-06 199.73 200.48 196.37 196.97 0.0M
2025-03-05 197.54 199.11 196.71 198.90 0.0M
2025-03-04 196.00 197.96 194.26 197.96 0.0M
2025-03-03 195.81 197.60 193.63 196.11 0.0M
2025-02-27 195.12 200.24 195.12 195.89 0.1M
2025-02-26 195.18 196.17 194.01 194.60 0.0M
2025-02-25 192.80 196.18 192.80 195.18 0.1M
2025-02-24 187.26 192.80 187.26 192.80 0.0M
2025-02-21 187.00 188.13 187.00 187.26 0.0M
2025-02-20 186.69 188.37 186.61 187.00 0.0M
2025-02-19 186.53 187.26 186.42 186.69 0.0M
2025-02-18 187.05 187.16 186.27 186.53 0.0M
2025-02-17 185.53 187.81 185.38 187.05 0.0M
2025-02-14 185.84 186.62 185.05 185.41 0.0M
2025-02-13 182.23 188.57 182.23 185.84 0.0M
2025-02-12 182.08 183.46 181.74 182.23 0.0M
2025-02-11 180.23 182.52 180.23 182.08 0.0M
2025-02-10 179.90 180.41 178.85 180.23 0.0M
2025-02-07 180.04 180.15 179.23 179.97 0.0M
2025-02-06 179.22 180.28 178.99 180.15 0.0M
2025-02-05 176.96 179.43 176.96 179.22 0.0M
2025-02-04 178.21 178.44 176.72 176.96 0.0M
2025-02-03 178.32 178.33 176.87 178.33 0.0M
2025-01-22 177.56 178.54 177.04 178.32 0.0M
2025-01-21 177.83 178.60 177.36 177.63 0.0M
2025-01-20 179.43 179.62 177.60 177.93 0.0M
2025-01-17 178.71 179.80 178.71 179.43 0.0M
2025-01-16 178.31 179.26 178.27 178.78 0.0M
2025-01-15 178.78 179.89 177.92 178.23 0.0M
2025-01-14 177.31 178.81 177.31 178.78 0.0M
2025-01-13 178.40 178.85 175.87 177.27 0.0M
2025-01-10 177.93 178.40 176.26 178.40 0.0M
2025-01-09 180.76 181.61 177.80 177.93 0.0M
2025-01-08 180.71 181.27 180.06 180.91 0.0M
2025-01-07 180.96 182.12 180.67 180.67 0.0M
2025-01-06 180.55 181.47 179.79 180.96 0.0M
2025-01-03 181.55 182.15 180.26 180.52 0.0M
2025-01-02 181.10 182.51 181.10 181.55 0.0M