Taiwan OTC Communications and Internet (OINI)

OINI
🏛️ 中国台湾 →
150.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 109.88 109.91 109.18 109.81 0.0M
2023-12-28 110.99 111.48 109.71 109.86 0.0M
2023-12-27 111.12 111.69 110.77 110.92 0.1M
2023-12-26 110.10 111.08 109.95 111.08 0.1M
2023-12-25 110.30 111.05 110.04 110.04 0.1M
2023-12-22 110.52 111.12 110.30 110.30 0.1M
2023-12-21 110.79 111.15 109.82 110.51 0.1M
2023-12-20 110.06 111.43 110.06 110.91 0.1M
2023-12-19 110.34 110.76 108.78 109.99 0.1M
2023-12-18 110.95 111.37 110.10 110.30 0.0M
2023-12-15 111.71 112.18 110.52 110.91 0.1M
2023-12-14 111.99 112.92 111.30 111.69 0.1M
2023-12-13 111.93 113.17 111.83 111.83 0.0M
2023-12-12 112.34 112.85 111.61 111.70 0.0M
2023-12-11 112.13 113.61 111.69 112.20 0.0M
2023-12-08 111.02 112.44 111.02 112.06 0.1M
2023-12-07 111.44 112.38 110.84 110.87 0.1M
2023-12-06 111.02 112.53 111.02 111.40 0.1M
2023-12-05 111.54 111.55 110.46 110.87 0.1M
2023-12-04 111.78 112.91 111.30 111.57 0.1M
2023-12-01 110.66 111.90 110.51 111.68 0.1M
2023-11-30 110.03 111.01 110.03 110.53 0.1M
2023-11-29 109.01 110.60 109.01 109.87 0.1M
2023-11-28 106.93 109.10 106.93 108.96 0.1M
2023-11-27 108.79 109.18 106.82 106.85 0.0M
2023-11-24 108.63 109.49 108.56 108.67 0.1M
2023-11-23 108.52 110.05 108.48 108.62 0.1M
2023-11-22 107.19 108.29 107.02 108.29 0.1M
2023-11-21 105.20 107.71 105.20 107.34 0.1M
2023-11-20 104.53 105.31 104.53 104.96 0.1M
2023-11-17 104.51 104.70 103.87 104.44 0.1M
2023-11-16 104.15 104.80 103.77 104.36 0.0M
2023-11-15 104.38 105.00 104.03 104.04 0.1M
2023-11-14 103.18 104.06 102.86 104.06 0.1M
2023-11-13 103.15 103.82 102.30 103.08 0.1M
2023-11-10 104.61 104.61 102.74 102.74 0.1M
2023-11-09 105.58 105.98 103.57 104.71 0.1M
2023-11-08 105.50 106.18 105.22 105.52 0.1M
2023-11-07 105.71 106.00 105.28 105.42 0.0M
2023-11-06 103.41 105.70 103.41 105.70 0.1M
2023-11-03 103.40 104.17 103.01 103.19 0.0M
2023-11-02 101.98 103.43 101.98 103.14 0.1M
2023-11-01 100.58 101.85 100.42 101.67 0.0M
2023-10-31 102.95 103.68 100.08 100.15 0.1M
2023-10-30 102.48 103.19 102.10 102.76 0.1M
2023-10-27 102.44 103.18 101.86 102.44 0.1M
2023-10-26 103.23 103.93 102.25 102.25 0.1M
2023-10-25 103.03 104.49 103.03 103.56 0.1M
2023-10-24 100.98 102.96 100.93 102.89 0.1M
2023-10-23 101.41 102.07 100.75 100.82 0.1M
2023-10-20 102.69 102.69 100.61 101.54 0.1M
2023-10-19 102.37 103.17 101.99 102.67 0.1M
2023-10-18 103.01 103.26 100.94 102.41 0.1M
2023-10-17 104.31 105.57 102.70 103.01 0.1M
2023-10-16 104.18 105.18 103.92 103.96 0.1M
2023-10-13 104.10 105.72 104.05 104.18 0.1M
2023-10-12 102.12 104.09 102.12 104.01 0.1M
2023-10-11 104.06 104.91 101.86 101.86 0.1M
2023-10-06 104.27 104.65 103.94 103.99 0.1M
2023-10-05 103.87 105.22 103.87 104.23 0.1M
2023-10-04 103.60 103.77 102.91 103.73 0.1M
2023-10-03 104.88 105.98 103.68 103.79 0.1M
2023-10-02 103.28 104.96 103.28 104.79 0.1M
2023-09-28 102.89 103.93 102.78 103.14 0.1M
2023-09-27 102.35 103.30 101.80 102.76 0.1M
2023-09-26 103.79 104.03 102.39 102.39 0.1M
2023-09-25 103.62 104.34 103.38 103.81 0.1M
2023-09-22 101.46 103.60 100.60 103.52 0.1M
2023-09-21 103.28 103.28 101.09 101.67 0.1M
2023-09-20 103.93 104.49 103.18 103.38 0.1M
2023-09-19 105.71 106.49 103.60 103.82 0.1M
2023-09-18 106.42 106.97 105.18 105.65 0.1M
2023-09-15 108.39 108.42 105.97 106.50 0.3M
2023-09-14 105.84 108.88 105.84 108.28 0.2M
2023-09-13 103.50 105.59 103.50 105.50 0.1M
2023-09-12 103.95 104.13 103.28 103.45 0.1M
2023-09-11 106.23 106.62 103.34 103.93 0.1M
2023-09-08 106.42 106.59 105.32 106.14 0.1M
2023-09-07 106.27 107.60 106.27 106.58 0.1M
2023-09-06 105.76 106.88 105.76 106.59 0.1M
2023-09-05 105.03 105.90 104.82 105.74 0.0M
2023-09-04 104.11 105.03 103.88 105.03 0.1M
2023-09-01 103.79 104.82 103.54 104.03 0.1M
2023-08-31 102.84 103.82 102.61 103.65 0.0M
2023-08-30 102.03 103.17 102.03 102.75 0.1M
2023-08-29 100.72 101.97 100.72 101.83 0.1M
2023-08-28 102.31 102.49 100.07 100.44 0.1M
2023-08-25 103.20 103.62 101.65 102.26 0.1M
2023-08-24 103.75 105.54 102.62 103.57 0.1M
2023-08-23 102.89 104.65 102.89 103.50 0.1M
2023-08-22 104.26 105.74 102.83 102.85 0.1M
2023-08-21 102.56 104.48 102.56 103.84 0.1M
2023-08-18 105.09 105.46 102.18 102.43 0.1M
2023-08-17 101.99 105.09 101.33 105.09 0.1M
2023-08-16 101.33 102.36 99.94 102.36 0.1M
2023-08-15 98.87 101.66 98.87 101.47 0.1M
2023-08-14 100.45 100.45 97.73 98.57 0.1M
2023-08-11 100.09 101.29 100.09 100.58 0.1M
2023-08-10 103.06 103.32 99.84 99.84 0.1M
2023-08-09 105.07 105.20 103.21 103.21 0.1M
2023-08-08 106.54 107.29 104.85 105.17 0.1M
2023-08-07 104.73 106.56 104.03 106.51 0.1M
2023-08-04 104.77 105.20 102.76 104.64 0.1M
2023-08-02 108.88 109.45 104.26 104.76 0.1M
2023-08-01 110.89 113.25 108.29 108.70 0.2M
2023-07-31 113.09 115.70 110.11 110.68 0.2M
2023-07-28 108.70 112.70 108.70 112.28 0.2M
2023-07-27 106.86 109.79 106.86 108.67 0.1M
2023-07-26 108.00 108.23 106.32 106.79 0.1M
2023-07-25 107.22 108.79 106.90 107.80 0.1M
2023-07-24 107.89 108.36 106.01 107.54 0.1M
2023-07-21 106.87 107.77 105.00 107.77 0.1M
2023-07-20 106.10 107.73 106.10 107.20 0.1M
2023-07-19 106.57 107.63 105.94 105.94 0.1M
2023-07-18 109.68 110.97 106.11 106.35 0.2M
2023-07-17 108.60 110.16 108.41 109.66 0.1M
2023-07-14 106.62 109.14 106.62 108.65 0.1M
2023-07-13 105.23 108.45 105.23 106.40 0.1M
2023-07-12 104.49 105.32 104.06 105.01 0.1M
2023-07-11 104.36 105.28 104.35 104.35 0.1M
2023-07-10 104.52 105.62 103.79 103.97 0.1M
2023-07-07 104.10 105.13 102.65 104.15 0.2M
2023-07-06 103.53 105.91 103.01 104.08 0.1M
2023-07-05 103.51 104.57 103.37 103.58 0.1M
2023-07-04 101.95 103.61 101.38 103.52 0.1M
2023-07-03 98.87 101.90 98.87 101.71 0.1M
2023-06-30 97.95 98.67 97.83 98.54 0.1M
2023-06-29 97.23 98.57 97.23 97.85 0.1M
2023-06-28 95.61 98.18 95.61 97.05 0.1M
2023-06-27 96.77 97.32 95.46 95.49 0.1M
2023-06-26 98.07 98.11 96.61 96.97 0.1M
2023-06-21 97.74 98.35 97.69 98.25 0.1M
2023-06-20 98.36 98.46 96.99 97.69 0.1M
2023-06-19 97.72 98.39 97.18 98.29 0.1M
2023-06-16 97.51 97.92 96.49 97.64 0.1M
2023-06-15 97.31 97.73 97.11 97.36 0.1M
2023-06-14 97.46 98.03 96.99 97.22 0.1M
2023-06-13 96.65 97.63 96.50 97.37 0.1M
2023-06-12 98.57 98.57 96.06 96.49 0.1M
2023-06-09 97.04 98.59 97.04 98.36 0.1M
2023-06-08 97.89 98.56 96.66 96.93 0.1M
2023-06-07 96.82 98.07 96.82 97.85 0.1M
2023-06-06 98.62 98.66 96.44 96.72 0.1M
2023-06-05 98.14 99.25 98.09 98.59 0.1M
2023-06-02 98.49 99.22 97.96 98.04 0.2M
2023-06-01 97.03 98.30 96.95 98.29 0.1M
2023-05-31 96.85 97.77 96.85 96.91 0.1M
2023-05-30 97.27 97.88 96.60 96.88 0.2M
2023-05-29 94.62 97.31 94.62 97.10 0.1M
2023-05-26 94.53 95.38 94.18 94.38 0.1M
2023-05-25 95.61 95.94 94.48 94.48 0.1M
2023-05-24 96.83 96.83 95.85 96.03 0.1M
2023-05-23 96.23 97.28 96.01 96.90 0.1M
2023-05-22 94.53 96.26 94.53 96.12 0.1M
2023-05-19 94.00 95.22 94.00 94.51 0.1M
2023-05-18 93.11 94.15 93.09 93.93 0.1M
2023-05-17 91.66 92.93 91.66 92.77 0.1M
2023-05-16 91.17 92.17 91.17 91.55 0.1M
2023-05-15 91.94 92.09 90.53 90.96 0.1M
2023-05-12 90.18 92.16 89.95 92.02 0.1M
2023-05-11 92.56 92.79 90.23 90.23 0.1M
2023-05-10 92.39 92.86 92.11 92.59 0.1M
2023-05-09 95.00 95.24 92.40 92.44 0.1M
2023-05-08 95.10 95.63 94.91 94.98 0.1M
2023-05-05 94.01 95.24 94.01 94.99 0.1M
2023-05-04 93.62 94.32 93.32 93.99 0.1M
2023-05-03 94.62 94.64 93.52 93.70 0.1M
2023-05-02 93.58 94.84 93.55 94.68 0.1M
2023-04-28 92.65 93.74 92.49 93.55 0.1M
2023-04-27 92.12 92.73 90.88 92.15 0.1M
2023-04-26 91.05 92.45 90.36 92.28 0.1M
2023-04-25 94.39 94.65 90.85 91.04 0.1M
2023-04-24 93.93 95.04 93.89 94.39 0.0M
2023-04-21 98.02 98.27 93.87 93.93 0.1M
2023-04-20 100.37 101.08 97.95 97.96 0.1M
2023-04-19 100.52 101.98 100.40 100.40 0.2M
2023-04-18 99.57 101.51 99.57 100.53 0.1M
2023-04-17 97.84 99.62 97.84 99.34 0.1M
2023-04-14 97.88 98.63 97.68 97.68 0.1M
2023-04-13 98.66 99.06 97.70 97.71 0.2M
2023-04-12 97.49 98.81 97.49 98.61 0.1M
2023-04-11 98.12 98.12 97.12 97.47 0.1M
2023-04-10 97.59 98.40 97.54 98.23 0.1M
2023-04-07 97.79 98.12 97.36 97.57 0.1M
2023-04-06 97.52 98.04 96.86 97.67 0.1M
2023-03-31 97.30 98.14 97.30 97.59 0.1M
2023-03-30 96.27 97.60 96.27 97.13 0.1M
2023-03-29 95.66 96.78 95.26 95.87 0.1M
2023-03-28 97.05 97.69 95.05 95.41 0.1M
2023-03-27 97.41 98.15 96.76 96.76 0.1M
2023-03-24 96.09 98.23 96.09 97.29 0.1M
2023-03-23 94.41 96.33 94.20 95.89 0.1M
2023-03-22 92.25 94.66 92.25 94.39 0.1M
2023-03-21 91.50 92.50 91.50 91.94 0.1M
2023-03-20 89.14 91.59 89.14 91.18 0.1M
2023-03-17 88.44 89.50 88.44 89.10 0.1M
2023-03-16 89.55 89.74 87.56 88.12 0.1M
2023-03-15 89.59 91.05 89.59 89.65 0.1M
2023-03-14 89.71 89.90 89.00 89.27 0.0M
2023-03-13 90.77 90.77 88.31 89.85 0.1M
2023-03-10 93.45 93.45 90.39 90.80 0.1M
2023-03-09 92.98 94.30 92.98 93.85 0.1M
2023-03-08 92.60 93.17 92.19 92.85 0.1M
2023-03-07 92.71 93.11 92.44 92.78 0.1M
2023-03-06 92.05 93.12 92.05 92.56 0.1M
2023-03-03 91.79 92.67 91.60 91.94 0.1M
2023-03-02 90.46 91.74 90.46 91.70 0.1M
2023-03-01 89.67 91.17 89.60 90.40 0.1M
2023-02-24 89.93 91.01 89.36 89.68 0.1M
2023-02-23 88.22 90.04 88.22 89.87 0.1M
2023-02-22 89.40 89.40 87.00 88.24 0.1M
2023-02-21 88.84 89.63 88.76 89.48 0.1M
2023-02-20 87.64 89.27 87.64 88.82 0.1M
2023-02-17 85.63 87.72 85.45 87.57 0.1M
2023-02-16 84.00 85.64 84.00 85.64 0.1M
2023-02-15 83.34 84.30 83.34 83.86 0.1M
2023-02-14 83.43 83.77 83.14 83.28 0.0M
2023-02-13 83.17 83.84 82.97 83.30 0.1M
2023-02-10 84.11 84.38 82.99 83.12 0.1M
2023-02-09 83.68 84.30 83.43 84.12 0.1M
2023-02-08 83.73 84.35 83.57 83.70 0.1M
2023-02-07 82.74 83.79 82.66 83.72 0.1M
2023-02-06 82.69 83.34 82.14 82.80 0.1M
2023-02-03 82.38 83.38 82.00 82.78 0.1M
2023-02-02 80.84 82.37 80.84 82.37 0.1M
2023-02-01 79.90 80.84 79.90 80.74 0.1M
2023-01-31 78.34 79.89 78.32 79.79 0.1M
2023-01-30 77.37 78.48 77.37 78.30 0.1M
2023-01-17 76.77 77.44 76.69 77.10 0.0M
2023-01-16 76.47 76.88 76.29 76.75 0.0M
2023-01-13 77.54 77.87 76.28 76.40 0.0M
2023-01-12 77.74 78.02 77.39 77.43 0.1M
2023-01-11 77.56 78.40 77.56 77.72 0.1M
2023-01-10 77.15 77.78 77.15 77.54 0.0M
2023-01-09 76.52 77.42 76.52 77.20 0.0M
2023-01-06 76.02 76.36 75.86 76.36 0.0M
2023-01-05 76.47 77.23 76.07 76.14 0.1M
2023-01-04 76.45 77.17 76.43 76.43 0.1M
2023-01-03 75.30 76.53 75.21 76.42 0.0M