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
2023-12-29 185.41 186.28 184.96 185.69 0.0M
2023-12-28 187.31 187.86 185.41 185.41 0.0M
2023-12-27 187.13 188.65 187.03 187.31 0.0M
2023-12-26 184.44 187.50 184.44 187.13 0.0M
2023-12-25 193.51 193.51 184.07 184.44 0.0M
2023-12-22 191.93 197.30 191.65 193.51 0.0M
2023-12-21 189.00 193.26 188.25 191.93 0.0M
2023-12-20 188.07 189.11 186.93 189.00 0.0M
2023-12-19 188.86 190.56 187.04 187.96 0.0M
2023-12-18 184.08 191.18 184.08 188.86 0.0M
2023-12-15 184.42 186.57 184.08 184.08 0.0M
2023-12-14 186.40 187.82 183.99 184.42 0.0M
2023-12-13 184.61 189.52 184.61 186.40 0.0M
2023-12-12 183.25 185.24 183.15 184.61 0.0M
2023-12-11 183.08 184.16 182.69 183.25 0.0M
2023-12-08 184.10 185.96 182.78 183.08 0.0M
2023-12-07 186.60 188.11 183.80 184.10 0.0M
2023-12-06 187.35 187.94 184.32 186.60 0.0M
2023-12-05 184.83 193.79 184.83 187.35 0.1M
2023-12-04 177.00 185.27 177.00 184.80 0.0M
2023-12-01 172.77 177.36 172.77 177.00 0.0M
2023-11-30 172.84 174.36 172.77 172.77 0.0M
2023-11-29 173.94 174.54 172.84 172.84 0.0M
2023-11-28 171.07 175.19 171.07 173.94 0.0M
2023-11-27 170.68 172.76 170.68 171.07 0.0M
2023-11-24 171.25 171.44 170.60 170.65 0.0M
2023-11-23 171.31 171.96 170.61 170.65 0.0M
2023-11-22 171.29 171.57 170.97 171.21 0.0M
2023-11-21 171.03 171.61 170.55 171.09 0.0M
2023-11-20 172.04 172.04 170.58 170.83 0.0M
2023-11-17 170.72 172.14 170.72 172.14 0.0M
2023-11-16 170.35 171.29 169.82 170.72 0.0M
2023-11-15 169.79 170.06 168.85 170.02 0.0M
2023-11-14 168.71 170.62 168.71 169.28 0.0M
2023-11-13 168.57 169.23 168.19 168.71 0.0M
2023-11-10 168.11 168.53 167.94 168.24 0.0M
2023-11-09 168.76 169.25 167.63 168.11 0.0M
2023-11-08 168.70 169.37 167.78 168.16 0.0M
2023-11-07 168.51 169.14 168.08 168.70 0.0M
2023-11-06 168.43 169.07 167.94 168.51 0.0M
2023-11-03 167.74 168.29 167.55 168.22 0.0M
2023-11-02 166.57 167.84 166.57 167.60 0.0M
2023-11-01 167.22 167.78 166.01 166.57 0.0M
2023-10-31 167.74 167.84 166.66 166.66 0.0M
2023-10-30 167.08 167.93 166.98 167.54 0.0M
2023-10-27 167.41 168.41 167.41 167.58 0.0M
2023-10-26 168.22 168.32 167.14 167.41 0.0M
2023-10-25 167.53 168.72 167.01 168.22 0.0M
2023-10-24 165.58 167.70 165.58 167.53 0.0M
2023-10-23 164.53 165.93 164.30 165.48 0.0M
2023-10-20 165.45 165.45 163.54 165.04 0.0M
2023-10-19 164.24 167.36 164.24 165.45 0.0M
2023-10-18 164.54 166.41 163.81 164.24 0.0M
2023-10-17 166.10 166.76 164.54 164.54 0.0M
2023-10-16 167.86 167.86 165.78 166.07 0.0M
2023-10-13 168.80 169.24 167.65 167.91 0.0M
2023-10-12 168.20 168.83 167.26 168.80 0.0M
2023-10-11 172.16 173.75 168.15 168.20 0.0M
2023-10-06 170.71 173.31 170.57 172.19 0.0M
2023-10-05 169.25 170.71 169.25 170.71 0.0M
2023-10-04 168.75 169.25 167.88 169.25 0.0M
2023-10-03 169.96 170.37 168.70 168.75 0.0M
2023-10-02 172.45 172.77 169.79 169.96 0.0M
2023-09-28 172.96 173.89 171.93 172.67 0.0M
2023-09-27 171.05 173.32 171.05 172.96 0.0M
2023-09-26 171.72 172.47 170.99 171.07 0.0M
2023-09-25 171.36 171.85 170.42 171.72 0.0M
2023-09-22 171.85 172.06 169.88 171.36 0.0M
2023-09-21 174.08 175.06 171.14 171.85 0.0M
2023-09-20 173.65 175.93 173.43 174.08 0.0M
2023-09-19 173.63 175.96 173.44 173.65 0.0M
2023-09-18 172.90 173.77 172.26 173.63 0.0M
2023-09-15 169.33 174.21 169.33 172.90 0.0M
2023-09-14 167.02 170.59 167.02 169.33 0.0M
2023-09-13 165.09 167.02 165.03 167.02 0.0M
2023-09-12 164.65 165.29 164.50 164.91 0.0M
2023-09-11 164.84 165.57 163.97 164.65 0.0M
2023-09-08 164.65 165.60 164.60 164.84 0.0M
2023-09-07 165.18 165.83 164.25 164.65 0.0M
2023-09-06 166.73 167.12 164.74 165.37 0.0M
2023-09-05 166.47 167.15 166.12 166.59 0.0M
2023-09-04 164.90 166.59 164.90 166.27 0.0M
2023-09-01 164.17 165.48 164.07 164.90 0.0M
2023-08-31 163.63 165.22 163.48 164.17 0.0M
2023-08-30 162.09 164.35 162.09 163.82 0.0M
2023-08-29 161.30 162.20 161.23 162.09 0.0M
2023-08-28 160.67 162.43 160.67 161.30 0.0M
2023-08-25 161.78 162.49 161.27 161.47 0.0M
2023-08-24 162.92 163.04 161.54 162.24 0.0M
2023-08-23 163.04 163.62 162.28 162.92 0.0M
2023-08-22 165.19 165.29 163.04 163.04 0.0M
2023-08-21 167.76 167.97 164.60 165.19 0.0M
2023-08-18 163.14 168.76 163.14 167.35 0.0M
2023-08-17 161.73 164.48 161.22 162.84 0.0M
2023-08-16 161.98 162.52 160.89 161.73 0.0M
2023-08-15 160.61 162.01 160.50 161.98 0.0M
2023-08-14 163.45 163.45 160.36 160.70 0.0M
2023-08-11 162.78 164.11 162.68 163.45 0.0M
2023-08-10 164.31 164.31 162.33 162.78 0.0M
2023-08-09 165.80 165.80 163.48 164.03 0.0M
2023-08-08 166.12 166.63 165.31 165.80 0.0M
2023-08-07 165.59 166.29 164.88 166.29 0.0M
2023-08-04 164.75 165.71 164.60 165.59 0.0M
2023-08-02 165.46 167.48 164.73 164.97 0.0M
2023-08-01 163.98 165.63 163.88 165.21 0.0M
2023-07-31 164.58 166.94 163.56 163.96 0.0M
2023-07-28 163.31 165.69 163.04 164.58 0.0M
2023-07-27 161.58 163.64 161.58 163.31 0.0M
2023-07-26 160.00 162.07 159.78 161.58 0.0M
2023-07-25 159.56 160.00 158.83 160.00 0.0M
2023-07-24 161.18 161.23 159.04 159.38 0.0M
2023-07-21 161.45 161.94 160.10 161.18 0.0M
2023-07-20 159.63 161.76 159.52 161.55 0.0M
2023-07-19 159.81 161.10 159.35 159.63 0.0M
2023-07-18 161.71 162.07 159.53 159.81 0.0M
2023-07-17 161.35 162.17 161.05 161.71 0.0M
2023-07-14 160.57 163.01 160.57 161.35 0.0M
2023-07-13 164.19 164.69 160.11 160.57 0.0M
2023-07-12 168.13 168.73 164.54 164.95 0.0M
2023-07-11 167.15 168.74 166.45 168.13 0.0M
2023-07-10 170.36 170.56 167.15 167.15 0.0M
2023-07-07 172.48 172.55 169.76 170.36 0.0M
2023-07-06 173.32 173.41 171.76 172.48 0.0M
2023-07-05 174.65 175.11 173.01 173.32 0.0M
2023-07-04 173.88 176.68 173.88 174.65 0.0M
2023-07-03 172.02 175.76 172.02 173.88 0.0M
2023-06-30 179.59 184.66 179.59 183.35 0.0M
2023-06-29 180.01 180.54 179.29 179.59 0.0M
2023-06-28 180.47 181.36 180.00 180.01 0.0M
2023-06-27 181.22 181.59 180.46 180.47 0.0M
2023-06-26 182.78 182.78 181.37 181.47 0.0M
2023-06-21 183.12 183.12 181.97 182.41 0.0M
2023-06-20 183.47 183.87 182.98 182.98 0.0M
2023-06-19 185.59 185.59 183.27 183.47 0.0M
2023-06-16 187.11 187.94 186.62 187.40 0.0M
2023-06-15 186.55 187.32 186.40 186.93 0.0M
2023-06-14 185.27 186.85 185.27 186.32 0.0M
2023-06-13 184.26 185.80 184.01 185.27 0.0M
2023-06-12 186.42 186.42 183.52 183.91 0.0M
2023-06-09 186.31 188.94 185.83 186.42 0.0M
2023-06-08 182.39 186.84 182.39 185.96 0.0M
2023-06-07 181.81 183.54 181.81 182.30 0.0M
2023-06-06 179.92 182.72 179.92 181.32 0.0M
2023-06-05 179.28 180.31 179.02 180.02 0.0M
2023-06-02 178.16 179.48 178.16 179.00 0.0M
2023-06-01 177.59 178.16 177.29 178.07 0.0M
2023-05-31 177.25 178.17 177.25 177.59 0.0M
2023-05-30 178.36 178.45 176.90 177.25 0.0M
2023-05-29 177.13 178.50 177.13 178.26 0.0M
2023-05-26 178.37 178.37 177.17 177.32 0.0M
2023-05-25 179.23 179.31 178.15 178.28 0.0M
2023-05-24 178.57 179.67 178.23 179.14 0.0M
2023-05-23 178.66 179.16 177.98 178.57 0.0M
2023-05-22 177.37 178.74 177.37 178.57 0.0M
2023-05-19 177.69 178.14 177.23 177.37 0.0M
2023-05-18 177.35 178.49 177.03 177.59 0.0M
2023-05-17 176.06 177.57 176.06 176.95 0.0M
2023-05-16 177.10 177.31 176.01 176.01 0.0M
2023-05-15 176.99 177.28 175.86 176.78 0.0M
2023-05-12 176.67 177.38 174.85 176.99 0.0M
2023-05-11 178.87 179.73 176.12 176.67 0.0M
2023-05-10 177.63 178.92 176.86 178.59 0.0M
2023-05-09 179.64 179.83 177.01 177.37 0.0M
2023-05-08 182.87 183.34 179.83 179.83 0.0M
2023-05-05 183.19 184.63 182.09 182.69 0.0M
2023-05-04 182.20 184.06 182.19 182.82 0.0M
2023-05-03 180.93 181.97 180.10 181.97 0.0M
2023-05-02 181.57 181.98 180.19 181.30 0.0M
2023-04-28 179.77 181.80 179.77 181.45 0.0M
2023-04-27 179.70 180.70 178.67 179.21 0.0M
2023-04-26 178.17 179.83 177.80 179.61 0.0M
2023-04-25 179.60 183.57 178.32 178.55 0.0M
2023-04-24 179.46 180.19 177.61 179.51 0.0M
2023-04-21 183.06 183.25 178.46 179.36 0.0M
2023-04-20 183.95 185.13 182.87 182.87 0.0M
2023-04-19 185.84 186.24 183.95 183.95 0.0M
2023-04-18 186.21 186.86 185.62 185.84 0.0M
2023-04-17 185.72 186.95 185.70 186.02 0.0M
2023-04-14 184.63 185.56 183.80 185.36 0.0M
2023-04-13 184.87 185.04 183.70 184.44 0.0M
2023-04-12 185.40 186.76 184.87 184.87 0.0M
2023-04-11 186.47 186.83 184.84 185.40 0.0M
2023-04-10 185.63 186.95 185.63 186.10 0.0M
2023-04-07 183.47 185.34 183.47 185.13 0.0M
2023-04-06 182.89 185.16 182.89 183.28 0.0M
2023-03-31 182.98 183.60 182.32 182.71 0.0M
2023-03-30 182.89 183.60 182.40 182.98 0.0M
2023-03-29 184.99 186.05 184.09 185.22 0.0M
2023-03-28 185.05 185.66 183.87 184.62 0.0M
2023-03-27 183.89 185.28 183.35 184.96 0.0M
2023-03-24 183.32 184.01 182.31 183.79 0.0M
2023-03-23 184.45 184.55 182.85 183.13 0.0M
2023-03-22 185.18 185.84 184.47 184.63 0.0M
2023-03-21 185.61 185.65 183.81 184.81 0.0M
2023-03-20 185.90 186.11 184.52 185.14 0.0M
2023-03-17 183.08 185.90 183.08 185.90 0.0M
2023-03-16 183.35 187.73 182.33 182.52 0.0M
2023-03-15 182.78 185.27 182.73 183.07 0.0M
2023-03-14 182.83 183.59 180.62 181.85 0.0M
2023-03-13 181.62 183.19 178.78 183.11 0.0M
2023-03-10 184.26 184.85 181.97 182.27 0.0M
2023-03-09 182.27 184.70 182.16 184.45 0.0M
2023-03-08 182.63 182.63 180.83 182.08 0.0M
2023-03-07 180.93 182.86 179.93 182.63 0.0M
2023-03-06 180.96 184.29 180.79 180.93 0.0M
2023-03-03 179.90 181.15 178.52 180.96 0.0M
2023-03-02 175.44 180.92 175.44 179.90 0.0M
2023-03-01 177.00 178.01 174.18 175.44 0.0M
2023-02-24 174.75 177.78 174.52 177.00 0.0M
2023-02-23 169.97 176.04 169.97 174.75 0.0M
2023-02-22 169.32 170.92 168.45 169.97 0.0M
2023-02-21 166.54 169.91 166.33 169.32 0.0M
2023-02-20 166.19 166.91 165.65 166.54 0.0M
2023-02-17 166.52 167.23 165.15 166.19 0.0M
2023-02-16 165.63 166.94 165.27 166.52 0.0M
2023-02-15 164.00 165.63 163.58 165.63 0.0M
2023-02-14 163.94 165.05 163.19 163.90 0.0M
2023-02-13 166.02 166.02 164.21 164.24 0.0M
2023-02-10 167.29 167.79 165.87 166.11 0.0M
2023-02-09 166.85 168.50 166.82 167.19 0.0M
2023-02-08 167.43 167.64 166.46 167.04 0.0M
2023-02-07 167.59 167.79 166.74 167.15 0.0M
2023-02-06 168.53 168.53 166.15 167.59 0.0M
2023-02-03 166.82 169.56 166.82 168.62 0.0M
2023-02-02 166.25 167.25 165.73 166.73 0.0M
2023-02-01 165.86 166.86 165.29 166.06 0.0M
2023-01-31 164.05 165.58 163.84 165.58 0.0M
2023-01-30 162.50 164.02 161.62 163.96 0.0M
2023-01-17 161.48 163.10 161.24 162.03 0.0M
2023-01-16 161.36 161.36 159.97 161.20 0.0M
2023-01-13 162.00 162.21 161.04 161.36 0.0M
2023-01-12 162.71 163.55 161.50 161.82 0.0M
2023-01-11 162.00 163.68 162.00 162.71 0.0M
2023-01-10 162.48 162.72 161.63 161.93 0.0M
2023-01-09 162.62 163.17 160.85 162.29 0.0M
2023-01-06 161.05 162.66 160.53 162.43 0.0M
2023-01-05 159.96 161.65 159.96 161.05 0.0M
2023-01-04 160.23 161.03 159.20 159.77 0.0M
2023-01-03 160.27 161.56 159.38 160.60 0.0M