Taiwan OTC Computer and Peripheral Equipment (OCPI)

OCPI
🏛️ 中国台湾 →
136.49
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
2023-12-29 123.89 124.29 123.51 123.87 0.0M
2023-12-28 123.26 124.21 123.26 123.93 0.1M
2023-12-27 122.14 123.32 122.14 123.18 0.0M
2023-12-26 121.43 122.31 121.26 122.06 0.0M
2023-12-25 122.96 122.96 121.42 121.42 0.1M
2023-12-22 123.05 124.18 122.83 122.92 0.0M
2023-12-21 123.38 123.51 122.17 123.00 0.0M
2023-12-20 122.42 124.36 122.42 124.15 0.0M
2023-12-19 123.70 123.74 121.44 122.32 0.0M
2023-12-18 124.50 124.93 123.35 123.62 0.0M
2023-12-15 124.73 125.13 124.37 124.52 0.0M
2023-12-14 122.98 125.50 122.98 124.67 0.1M
2023-12-13 121.87 123.23 121.85 122.78 0.0M
2023-12-12 123.16 123.42 121.57 121.74 0.0M
2023-12-11 123.75 123.86 122.51 123.02 0.0M
2023-12-08 123.60 124.40 123.55 123.56 0.1M
2023-12-07 124.18 124.56 123.41 123.50 0.1M
2023-12-06 123.35 124.46 123.35 124.17 0.1M
2023-12-05 123.07 123.73 122.21 123.22 0.1M
2023-12-04 122.04 124.45 122.04 123.04 0.1M
2023-12-01 120.38 121.98 120.20 121.90 0.1M
2023-11-30 119.39 120.69 119.29 120.32 0.1M
2023-11-29 117.64 119.81 117.64 119.30 0.0M
2023-11-28 115.51 117.65 115.51 117.57 0.0M
2023-11-27 117.38 117.68 115.47 115.47 0.0M
2023-11-24 117.59 118.12 117.35 117.38 0.0M
2023-11-23 118.46 119.16 117.54 117.54 0.1M
2023-11-22 118.38 118.64 117.85 118.39 0.1M
2023-11-21 117.53 118.81 117.53 118.35 0.1M
2023-11-20 116.36 117.58 116.13 117.44 0.1M
2023-11-17 115.58 116.33 115.58 116.30 0.0M
2023-11-16 114.51 115.66 114.51 115.54 0.0M
2023-11-15 113.11 115.21 113.11 114.40 0.0M
2023-11-14 112.49 113.69 112.49 113.02 0.0M
2023-11-13 112.57 113.05 112.18 112.46 0.0M
2023-11-10 113.94 113.94 112.51 112.59 0.0M
2023-11-09 114.28 114.53 113.59 113.94 0.1M
2023-11-08 113.75 114.93 113.75 114.27 0.1M
2023-11-07 112.84 113.83 112.84 113.68 0.0M
2023-11-06 112.00 113.16 112.00 112.80 0.0M
2023-11-03 111.61 112.42 111.61 111.90 0.0M
2023-11-02 109.77 111.55 109.77 111.50 0.0M
2023-11-01 108.81 109.95 108.69 109.61 0.0M
2023-10-31 110.66 111.49 108.45 108.62 0.0M
2023-10-30 110.00 111.04 110.00 110.62 0.0M
2023-10-27 110.93 111.83 109.98 110.02 0.0M
2023-10-26 112.77 112.77 110.88 110.88 0.0M
2023-10-25 111.01 113.67 111.01 112.86 0.1M
2023-10-24 109.39 110.98 109.13 110.98 0.0M
2023-10-23 109.36 110.46 108.93 109.18 0.0M
2023-10-20 110.26 110.26 108.32 109.51 0.0M
2023-10-19 109.65 110.35 109.24 110.34 0.0M
2023-10-18 112.28 112.37 109.58 109.67 0.0M
2023-10-17 113.52 114.39 111.98 112.24 0.1M
2023-10-16 114.42 114.42 113.12 113.40 0.1M
2023-10-13 115.33 115.40 114.16 114.48 0.1M
2023-10-12 114.35 115.36 113.93 115.32 0.1M
2023-10-11 118.52 119.00 114.32 114.32 0.1M
2023-10-06 118.58 119.48 118.28 118.28 0.1M
2023-10-05 117.71 118.89 117.70 118.47 0.1M
2023-10-04 118.07 118.07 116.46 117.60 0.1M
2023-10-03 119.04 119.33 117.64 118.19 0.1M
2023-10-02 116.83 119.44 116.83 118.98 0.1M
2023-09-28 116.00 117.38 116.00 116.73 0.1M
2023-09-27 115.96 116.39 115.22 115.94 0.0M
2023-09-26 117.51 118.14 115.68 115.92 0.0M
2023-09-25 116.19 117.63 116.19 117.51 0.0M
2023-09-22 114.75 116.34 113.60 116.34 0.0M
2023-09-21 116.38 116.38 113.74 114.81 0.0M
2023-09-20 117.43 118.21 116.24 116.44 0.0M
2023-09-19 117.98 118.84 116.98 117.38 0.1M
2023-09-18 119.42 119.42 117.90 117.90 0.0M
2023-09-15 119.80 120.38 118.84 119.44 0.1M
2023-09-14 117.19 119.98 117.19 119.76 0.1M
2023-09-13 116.51 117.68 115.93 117.12 0.0M
2023-09-12 115.49 117.19 114.98 116.55 0.1M
2023-09-11 117.00 117.32 115.31 115.45 0.1M
2023-09-08 117.60 118.45 116.86 116.86 0.1M
2023-09-07 117.78 118.18 117.25 117.60 0.1M
2023-09-06 117.51 118.89 117.45 117.77 0.1M
2023-09-05 115.85 117.70 115.83 117.53 0.0M
2023-09-04 114.42 115.85 114.39 115.85 0.0M
2023-09-01 115.59 115.59 114.33 114.42 0.0M
2023-08-31 114.20 115.61 113.81 115.61 0.1M
2023-08-30 112.61 114.99 112.61 114.17 0.1M
2023-08-29 111.47 112.75 111.47 112.57 0.0M
2023-08-28 113.75 114.12 111.46 111.46 0.1M
2023-08-25 114.71 114.71 113.33 113.70 0.0M
2023-08-24 115.25 116.92 114.45 114.90 0.1M
2023-08-23 115.37 116.09 114.64 115.15 0.1M
2023-08-22 115.87 117.68 115.36 115.36 0.1M
2023-08-21 114.32 115.95 114.32 115.79 0.1M
2023-08-18 116.65 117.74 114.18 114.84 0.1M
2023-08-17 115.42 117.10 114.46 116.75 0.1M
2023-08-16 112.47 115.52 111.65 115.51 0.1M
2023-08-15 111.75 113.83 111.75 112.66 0.1M
2023-08-14 113.21 113.21 110.82 111.70 0.1M
2023-08-11 113.94 115.45 113.33 113.33 0.1M
2023-08-10 117.44 117.44 113.13 113.95 0.2M
2023-08-09 117.49 118.41 116.33 117.39 0.1M
2023-08-08 119.06 119.70 116.88 117.92 0.1M
2023-08-07 116.32 119.23 115.09 119.09 0.1M
2023-08-04 114.32 116.81 113.07 116.32 0.1M
2023-08-02 118.20 119.14 113.21 114.36 0.1M
2023-08-01 120.76 121.45 117.33 118.15 0.1M
2023-07-31 122.59 125.16 120.02 120.70 0.1M
2023-07-28 119.78 122.42 119.78 122.42 0.1M
2023-07-27 119.58 121.23 119.52 119.71 0.1M
2023-07-26 121.65 122.34 119.17 119.66 0.2M
2023-07-25 119.16 122.18 119.16 121.57 0.2M
2023-07-24 117.47 119.27 117.15 119.08 0.2M
2023-07-21 116.04 117.64 114.50 117.49 0.1M
2023-07-20 115.84 117.53 115.54 116.28 0.1M
2023-07-19 118.03 119.45 116.28 116.42 0.1M
2023-07-18 119.29 121.47 115.94 117.84 0.2M
2023-07-17 117.47 119.97 117.47 119.15 0.1M
2023-07-14 114.30 117.38 114.30 117.34 0.2M
2023-07-13 112.92 116.70 112.92 114.20 0.2M
2023-07-12 111.77 113.09 111.77 112.86 0.1M
2023-07-11 111.19 112.87 111.19 111.63 0.1M
2023-07-10 112.59 112.59 110.64 110.93 0.1M
2023-07-07 115.15 115.19 111.93 112.46 0.1M
2023-07-06 116.27 116.88 115.32 115.33 0.1M
2023-07-05 117.42 118.19 116.86 117.46 0.1M
2023-07-04 116.21 117.71 115.56 117.41 0.1M
2023-07-03 113.13 116.71 113.13 116.15 0.2M
2023-06-30 112.07 113.47 111.68 113.03 0.1M
2023-06-29 111.28 112.20 111.28 112.03 0.1M
2023-06-28 111.35 112.59 111.31 111.32 0.1M
2023-06-27 114.34 114.34 111.22 111.22 0.1M
2023-06-26 115.35 115.44 113.73 114.48 0.1M
2023-06-21 113.30 115.50 113.30 115.32 0.1M
2023-06-20 112.45 113.53 111.99 113.28 0.1M
2023-06-19 111.18 112.85 110.60 112.44 0.1M
2023-06-16 111.40 111.96 110.37 111.23 0.1M
2023-06-15 110.67 111.53 110.41 111.31 0.1M
2023-06-14 109.75 110.84 109.75 110.57 0.1M
2023-06-13 108.65 109.95 108.65 109.83 0.1M
2023-06-12 109.25 109.83 108.07 108.42 0.1M
2023-06-09 107.88 109.50 107.88 109.13 0.1M
2023-06-08 108.41 109.13 107.53 107.81 0.1M
2023-06-07 106.77 109.02 106.77 108.74 0.1M
2023-06-06 107.77 108.08 106.19 106.62 0.1M
2023-06-05 106.65 108.15 106.65 107.71 0.1M
2023-06-02 106.24 107.25 106.24 106.55 0.1M
2023-06-01 105.87 106.50 105.42 106.16 0.1M
2023-05-31 104.64 106.79 104.64 105.89 0.1M
2023-05-30 104.90 105.60 104.19 104.59 0.1M
2023-05-29 103.12 104.92 103.12 104.84 0.1M
2023-05-26 102.74 103.51 102.74 103.01 0.1M
2023-05-25 101.85 102.77 101.68 102.48 0.1M
2023-05-24 101.75 101.88 101.28 101.78 0.1M
2023-05-23 101.47 102.22 100.91 101.70 0.1M
2023-05-22 100.11 101.47 100.11 101.37 0.1M
2023-05-19 100.33 100.87 99.82 99.98 0.1M
2023-05-18 99.42 100.35 99.42 100.13 0.1M
2023-05-17 98.69 99.56 98.69 99.37 0.1M
2023-05-16 97.81 99.20 97.81 98.71 0.1M
2023-05-15 97.62 98.32 97.06 97.59 0.1M
2023-05-12 96.09 98.02 95.75 97.55 0.1M
2023-05-11 98.10 98.49 96.09 96.09 0.1M
2023-05-10 98.05 98.22 97.32 98.15 0.1M
2023-05-09 99.34 99.60 97.74 97.97 0.1M
2023-05-08 98.38 99.75 98.38 99.30 0.1M
2023-05-05 98.52 98.82 98.20 98.31 0.1M
2023-05-04 97.96 98.62 97.48 98.43 0.1M
2023-05-03 98.27 98.27 97.49 97.88 0.0M
2023-05-02 97.14 98.36 97.08 98.19 0.1M
2023-04-28 96.07 97.20 96.07 97.11 0.0M
2023-04-27 95.29 96.42 94.71 96.04 0.0M
2023-04-26 95.06 95.46 93.74 95.18 0.0M
2023-04-25 97.64 97.99 94.86 95.17 0.1M
2023-04-24 96.34 97.66 96.22 97.63 0.0M
2023-04-21 98.80 99.13 95.97 96.33 0.1M
2023-04-20 100.96 101.20 98.77 98.78 0.1M
2023-04-19 100.98 101.62 100.95 100.97 0.1M
2023-04-18 100.89 101.51 100.58 101.00 0.1M
2023-04-17 100.11 101.10 100.11 100.85 0.1M
2023-04-14 100.17 101.07 100.03 100.03 0.1M
2023-04-13 100.41 100.75 99.61 99.89 0.1M
2023-04-12 99.08 100.78 99.08 100.38 0.1M
2023-04-11 98.35 99.43 98.29 99.01 0.1M
2023-04-10 97.91 98.54 97.68 98.24 0.0M
2023-04-07 97.88 98.28 97.51 97.71 0.0M
2023-04-06 97.85 98.37 96.87 98.24 0.1M
2023-03-31 99.26 99.67 97.59 97.70 0.1M
2023-03-30 96.75 99.29 96.75 99.15 0.1M
2023-03-29 95.50 97.02 95.50 96.54 0.1M
2023-03-28 96.38 97.08 95.30 95.39 0.1M
2023-03-27 96.18 97.26 96.18 96.26 0.1M
2023-03-24 95.43 96.57 95.43 96.37 0.1M
2023-03-23 94.78 95.74 94.64 95.37 0.1M
2023-03-22 92.68 94.87 92.68 94.82 0.1M
2023-03-21 91.99 93.14 91.99 92.36 0.1M
2023-03-20 91.09 91.90 91.01 91.82 0.0M
2023-03-17 89.87 91.16 89.87 91.00 0.0M
2023-03-16 90.57 90.82 88.86 89.48 0.0M
2023-03-15 90.11 91.08 90.11 90.31 0.0M
2023-03-14 90.58 90.58 89.84 89.96 0.0M
2023-03-13 90.76 90.89 88.95 90.51 0.0M
2023-03-10 92.34 92.34 90.68 90.89 0.1M
2023-03-09 92.77 93.59 92.50 92.57 0.1M
2023-03-08 91.89 92.83 91.83 92.74 0.0M
2023-03-07 91.57 92.19 91.39 91.94 0.1M
2023-03-06 90.83 91.77 90.83 91.55 0.0M
2023-03-03 90.45 91.17 90.45 90.71 0.0M
2023-03-02 89.99 90.49 89.91 90.31 0.0M
2023-03-01 89.62 90.19 88.79 90.02 0.0M
2023-02-24 90.06 90.88 89.84 89.97 0.1M
2023-02-23 88.84 90.06 88.84 90.02 0.1M
2023-02-22 88.50 88.89 87.54 88.84 0.1M
2023-02-21 88.08 88.98 88.08 88.60 0.1M
2023-02-20 87.33 88.06 87.33 88.03 0.1M
2023-02-17 86.87 87.45 86.60 87.40 0.0M
2023-02-16 86.76 87.14 86.62 87.10 0.0M
2023-02-15 86.63 86.74 86.08 86.57 0.0M
2023-02-14 86.35 86.77 86.24 86.61 0.1M
2023-02-13 85.85 86.13 85.71 86.12 0.1M
2023-02-10 86.73 87.00 85.76 85.86 0.1M
2023-02-09 86.19 87.01 86.19 86.74 0.1M
2023-02-08 86.51 86.86 86.31 86.31 0.1M
2023-02-07 85.42 86.36 85.33 86.36 0.0M
2023-02-06 85.01 85.67 84.91 85.51 0.0M
2023-02-03 85.27 85.52 84.74 85.36 0.0M
2023-02-02 84.84 85.34 84.71 85.26 0.0M
2023-02-01 83.87 84.73 83.87 84.57 0.0M
2023-01-31 82.77 83.82 82.68 83.81 0.0M
2023-01-30 82.05 82.95 82.05 82.80 0.0M
2023-01-17 81.58 82.04 81.49 81.95 0.0M
2023-01-16 81.27 81.56 81.22 81.56 0.0M
2023-01-13 81.86 82.33 81.18 81.21 0.0M
2023-01-12 82.43 82.64 81.69 81.81 0.0M
2023-01-11 82.33 82.74 82.31 82.42 0.0M
2023-01-10 82.66 82.68 82.25 82.26 0.0M
2023-01-09 82.55 82.84 82.40 82.54 0.0M
2023-01-06 82.06 82.30 81.79 82.30 0.0M
2023-01-05 82.17 82.83 82.08 82.08 0.1M
2023-01-04 82.07 82.38 81.93 82.16 0.0M
2023-01-03 81.36 82.18 81.22 82.07 0.0M