Taiwan OTC Electronic (OELI)

OELI
🏛️ 中国台湾 →
434.39
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
2022-12-30 265.64 268.11 264.03 264.03 0.2M
2022-12-29 262.82 265.18 260.44 264.93 0.2M
2022-12-28 269.42 269.42 263.43 263.43 0.2M
2022-12-27 268.29 271.31 268.29 270.01 0.2M
2022-12-26 269.53 270.02 267.82 267.87 0.2M
2022-12-23 269.84 269.84 265.97 269.55 0.2M
2022-12-22 269.74 273.10 269.74 270.67 0.2M
2022-12-21 268.87 271.88 268.55 268.62 0.2M
2022-12-20 277.57 279.78 268.68 268.68 0.3M
2022-12-19 278.53 279.54 276.52 277.91 0.2M
2022-12-16 283.29 283.29 278.34 278.74 0.3M
2022-12-15 283.94 285.64 283.11 284.55 0.3M
2022-12-14 277.65 284.14 277.65 284.14 0.4M
2022-12-13 280.13 281.75 277.09 277.09 0.4M
2022-12-12 280.48 280.48 276.68 279.88 0.4M
2022-12-09 281.44 283.73 280.92 280.92 0.5M
2022-12-08 279.01 281.15 278.53 280.71 0.4M
2022-12-07 285.67 285.85 278.53 278.87 0.5M
2022-12-06 291.19 291.40 285.39 285.76 0.5M
2022-12-05 290.83 293.22 290.83 291.11 0.6M
2022-12-02 286.93 290.34 286.78 290.34 0.7M
2022-12-01 283.39 288.85 283.39 287.23 0.7M
2022-11-30 278.94 281.88 278.83 281.88 0.5M
2022-11-29 279.47 279.49 276.95 278.70 0.5M
2022-11-28 277.99 280.46 276.27 279.84 0.4M
2022-11-25 281.31 282.71 278.58 278.58 0.4M
2022-11-24 276.04 281.27 276.04 281.19 0.4M
2022-11-23 275.97 278.23 275.45 275.49 0.4M
2022-11-22 275.17 276.00 273.62 274.88 0.4M
2022-11-21 277.48 278.48 274.83 275.26 0.4M
2022-11-18 282.12 283.00 276.68 277.18 0.6M
2022-11-17 278.49 281.93 277.64 281.93 0.5M
2022-11-16 276.74 278.54 273.80 278.54 0.5M
2022-11-15 273.40 276.35 272.66 276.35 0.5M
2022-11-14 270.68 273.30 270.68 273.14 0.4M
2022-11-11 266.29 275.22 266.29 270.30 0.6M
2022-11-10 262.47 264.41 261.25 262.83 0.4M
2022-11-09 259.16 263.25 259.16 263.04 0.5M
2022-11-08 259.08 263.81 258.06 258.16 0.5M
2022-11-07 256.53 259.88 256.28 258.34 0.6M
2022-11-04 252.21 255.73 250.46 255.73 0.5M
2022-11-03 248.94 252.78 246.30 252.67 0.5M
2022-11-02 246.58 249.96 246.42 249.67 0.5M
2022-11-01 243.98 247.30 243.65 246.98 0.4M
2022-10-31 241.46 244.54 241.46 243.94 0.3M
2022-10-28 242.29 242.29 239.38 240.56 0.4M
2022-10-27 234.89 242.62 234.89 242.62 0.3M
2022-10-26 235.12 236.05 233.22 234.54 0.2M
2022-10-25 239.79 240.28 234.47 234.58 0.3M
2022-10-24 239.06 244.69 239.06 239.55 0.3M
2022-10-21 242.90 243.08 237.65 237.65 0.3M
2022-10-20 243.60 243.60 239.82 242.68 0.3M
2022-10-19 246.08 248.48 244.12 244.12 0.3M
2022-10-18 245.95 249.14 242.87 246.03 0.3M
2022-10-17 244.39 245.03 236.64 245.03 0.3M
2022-10-14 239.43 248.63 239.43 245.72 0.3M
2022-10-13 247.44 248.22 236.62 236.99 0.4M
2022-10-12 247.39 249.33 243.86 247.37 0.3M
2022-10-11 260.13 260.13 247.45 247.62 0.4M
2022-10-07 265.63 265.90 262.08 262.53 0.3M
2022-10-06 265.99 267.09 262.80 265.99 0.4M
2022-10-05 264.26 269.19 264.26 265.45 0.5M
2022-10-04 256.39 263.41 256.39 263.41 0.4M
2022-10-03 255.04 257.46 251.50 254.79 0.3M
2022-09-30 250.92 255.95 246.07 255.95 0.4M
2022-09-29 251.95 256.73 250.18 252.31 0.4M
2022-09-28 263.05 263.05 249.94 249.94 0.5M
2022-09-27 261.42 263.05 257.35 262.99 0.3M
2022-09-26 273.05 273.05 260.26 260.69 0.4M
2022-09-23 282.19 283.56 274.15 274.86 0.4M
2022-09-22 281.34 282.65 277.89 282.39 0.3M
2022-09-21 285.53 285.53 281.86 282.49 0.3M
2022-09-20 284.76 287.29 284.72 285.96 0.3M
2022-09-19 287.63 288.05 283.76 283.94 0.3M
2022-09-16 292.03 292.31 287.25 287.25 0.4M
2022-09-15 294.41 297.23 292.45 292.45 0.4M
2022-09-14 293.25 294.06 287.25 293.96 0.4M
2022-09-13 294.25 297.23 294.25 295.49 0.4M
2022-09-12 291.14 295.05 291.14 293.58 0.4M
2022-09-08 283.00 290.11 283.00 290.11 0.4M
2022-09-07 284.86 284.86 279.46 282.16 0.4M
2022-09-06 291.64 292.94 285.42 285.96 0.5M
2022-09-05 296.98 297.92 290.98 290.98 0.5M
2022-09-02 296.60 299.07 295.76 296.59 0.5M
2022-09-01 300.89 300.89 294.78 295.91 0.5M
2022-08-31 298.95 301.97 297.73 301.50 0.5M
2022-08-30 295.46 299.91 295.46 299.24 0.5M
2022-08-29 298.08 298.08 291.23 295.07 0.4M
2022-08-26 302.00 304.73 301.62 301.84 0.6M
2022-08-25 296.63 302.19 296.63 300.93 0.5M
2022-08-24 298.07 299.93 296.07 296.07 0.5M
2022-08-23 296.93 297.37 293.63 297.14 0.5M
2022-08-22 301.34 302.56 297.13 297.77 0.5M
2022-08-19 301.28 304.31 301.28 302.19 0.7M
2022-08-18 294.69 299.89 293.29 299.87 0.6M
2022-08-17 294.11 296.66 293.61 295.19 0.5M
2022-08-16 292.75 295.79 292.75 293.74 0.6M
2022-08-15 286.98 292.87 286.88 292.69 0.5M
2022-08-12 282.04 286.48 282.04 286.32 0.5M
2022-08-11 278.88 282.77 278.88 281.57 0.6M
2022-08-10 278.15 278.15 276.51 276.76 0.5M
2022-08-09 278.63 280.11 275.96 279.48 0.6M
2022-08-08 277.48 279.66 275.48 279.66 0.5M
2022-08-05 271.19 277.71 271.19 277.71 0.5M
2022-08-04 269.92 270.95 265.62 270.56 0.5M
2022-08-03 271.66 273.98 269.74 270.51 0.5M
2022-08-02 276.12 276.12 269.97 272.26 0.4M
2022-08-01 279.87 279.89 276.84 277.54 0.5M
2022-07-29 277.10 280.63 277.10 280.01 0.5M
2022-07-28 278.23 280.92 275.55 276.02 0.5M
2022-07-27 273.20 277.22 271.32 277.22 0.4M
2022-07-26 279.12 279.12 273.10 273.65 0.4M
2022-07-25 280.57 280.57 277.35 279.20 0.3M
2022-07-22 283.59 286.91 280.56 281.68 0.5M
2022-07-21 277.70 283.47 277.70 283.47 0.5M
2022-07-20 273.97 279.85 273.97 277.14 0.5M
2022-07-19 273.69 274.09 271.59 272.49 0.4M
2022-07-18 269.38 274.45 269.38 274.45 0.5M
2022-07-15 264.20 269.38 263.33 269.16 0.5M
2022-07-14 256.53 264.38 254.24 264.38 0.5M
2022-07-13 256.16 262.03 256.16 257.34 0.4M
2022-07-12 262.02 262.02 252.36 254.49 0.5M
2022-07-11 266.34 268.01 262.39 263.84 0.4M
2022-07-08 261.49 268.77 261.49 266.10 0.6M
2022-07-07 250.63 260.22 248.72 260.14 0.6M
2022-07-06 259.25 259.93 250.12 250.12 0.5M
2022-07-05 259.95 264.24 253.42 259.59 0.5M
2022-07-04 259.60 262.96 256.62 258.05 0.4M
2022-07-01 275.04 275.82 261.09 261.09 0.6M
2022-06-30 287.27 287.27 275.99 275.99 0.5M
2022-06-29 290.32 290.34 285.84 288.52 0.5M
2022-06-28 297.65 297.81 290.09 291.52 0.5M
2022-06-27 289.88 299.34 289.88 298.05 0.4M
2022-06-24 287.80 291.88 287.80 288.55 0.4M
2022-06-23 288.23 291.05 283.64 287.08 0.5M
2022-06-22 298.97 299.36 287.12 287.38 0.4M
2022-06-21 292.62 299.13 292.16 299.12 0.4M
2022-06-20 303.46 304.23 291.44 291.44 0.5M
2022-06-17 307.10 307.10 299.31 303.39 0.4M
2022-06-16 318.06 322.50 308.85 308.85 0.5M
2022-06-15 319.64 321.86 315.78 316.53 0.4M
2022-06-14 319.27 320.22 313.64 319.98 0.5M
2022-06-13 328.61 328.61 320.35 320.35 0.5M
2022-06-10 331.00 331.22 328.32 331.21 0.5M
2022-06-09 329.56 332.09 329.51 331.89 0.5M
2022-06-08 328.92 331.32 328.92 329.72 0.5M
2022-06-07 329.36 330.51 327.86 328.53 0.5M
2022-06-06 331.08 332.47 328.60 329.81 0.5M
2022-06-02 331.82 333.08 330.21 330.55 0.5M
2022-06-01 329.97 334.13 329.97 332.22 0.6M
2022-05-31 326.99 330.38 326.31 330.03 0.5M
2022-05-30 319.86 327.18 319.86 327.18 0.6M
2022-05-27 311.21 318.66 311.21 318.33 0.5M
2022-05-26 313.49 314.93 310.07 310.36 0.5M
2022-05-25 309.41 313.72 308.96 313.09 0.4M
2022-05-24 318.02 319.19 309.02 309.03 0.5M
2022-05-23 320.24 322.75 317.94 317.94 0.4M
2022-05-20 318.90 320.92 317.21 319.77 0.5M
2022-05-19 317.16 319.06 311.09 319.06 0.4M
2022-05-18 317.88 321.80 317.77 319.44 0.5M
2022-05-17 308.86 316.90 308.86 316.90 0.4M
2022-05-16 308.44 314.21 307.94 308.40 0.4M
2022-05-13 299.49 308.08 299.49 307.36 0.4M
2022-05-12 304.43 305.33 298.54 298.66 0.4M
2022-05-11 305.91 307.93 303.65 304.89 0.4M
2022-05-10 300.44 305.78 295.32 305.78 0.4M
2022-05-09 311.10 311.10 301.64 301.64 0.3M
2022-05-06 315.07 315.07 307.31 311.50 0.3M
2022-05-05 311.89 319.29 311.89 317.25 0.4M
2022-05-04 308.80 312.53 308.80 310.25 0.3M
2022-05-03 307.72 309.00 306.02 308.80 0.3M
2022-04-29 306.26 313.06 306.26 307.88 0.4M
2022-04-28 302.15 308.54 301.59 305.33 0.3M
2022-04-27 303.44 303.44 293.90 301.99 0.4M
2022-04-26 309.95 312.64 305.81 306.69 0.3M
2022-04-25 320.43 320.43 307.77 308.61 0.4M
2022-04-22 328.66 328.66 321.51 321.95 0.3M
2022-04-21 328.38 330.89 328.38 329.57 0.4M
2022-04-20 328.63 331.44 327.34 327.80 0.4M
2022-04-19 326.39 331.44 326.39 327.32 0.3M
2022-04-18 325.99 328.43 322.84 325.26 0.3M
2022-04-15 334.75 334.75 325.92 326.42 0.4M
2022-04-14 336.13 338.15 334.54 335.40 0.4M
2022-04-13 331.96 336.76 331.96 335.96 0.5M
2022-04-12 333.45 335.26 329.18 331.12 0.4M
2022-04-11 344.05 344.71 333.43 334.12 0.5M
2022-04-08 344.22 347.07 342.71 343.92 0.4M
2022-04-07 352.50 352.50 343.30 343.30 0.5M
2022-04-06 355.75 355.75 350.80 352.97 0.4M
2022-04-01 357.76 357.76 352.97 356.95 0.4M
2022-03-31 361.02 361.76 358.38 358.78 0.5M
2022-03-30 357.78 362.39 357.78 360.79 0.7M
2022-03-29 355.73 358.01 355.73 357.52 0.5M
2022-03-28 355.56 355.56 350.60 355.27 0.4M
2022-03-25 358.84 361.20 356.21 356.47 0.6M
2022-03-24 356.81 358.91 354.41 358.78 0.5M
2022-03-23 353.41 358.48 353.41 356.92 0.5M
2022-03-22 350.80 352.65 350.18 352.65 0.4M
2022-03-21 350.71 352.89 350.27 350.64 0.4M
2022-03-18 347.32 350.06 345.80 350.06 0.5M
2022-03-17 334.58 347.84 334.58 347.20 0.5M
2022-03-16 330.58 336.83 330.51 332.42 0.3M
2022-03-15 343.49 343.49 329.47 329.50 0.4M
2022-03-14 344.73 347.54 341.41 343.67 0.3M
2022-03-11 347.00 347.00 342.96 344.49 0.3M
2022-03-10 341.18 349.45 341.18 347.15 0.4M
2022-03-09 333.74 339.83 333.74 339.09 0.3M
2022-03-08 338.98 342.75 331.85 332.13 0.5M
2022-03-07 356.19 356.19 339.02 341.09 0.5M
2022-03-04 361.45 361.45 356.86 356.92 0.5M
2022-03-03 362.57 366.87 361.87 361.94 0.5M
2022-03-02 361.01 362.00 357.38 362.00 0.4M
2022-03-01 355.10 361.01 355.10 361.00 0.4M
2022-02-25 350.11 355.88 350.11 353.80 0.5M
2022-02-24 359.42 359.42 347.40 348.70 0.6M
2022-02-23 357.04 360.52 357.04 360.09 0.4M
2022-02-22 364.20 364.20 354.11 356.71 0.5M
2022-02-21 366.08 366.13 363.33 364.65 0.4M
2022-02-18 363.69 366.45 360.83 366.36 0.4M
2022-02-17 366.51 367.58 363.23 364.69 0.6M
2022-02-16 362.59 368.15 362.59 366.24 0.5M
2022-02-15 359.85 365.42 359.85 360.92 0.5M
2022-02-14 368.59 368.59 358.94 359.51 0.5M
2022-02-11 369.74 371.57 366.49 370.79 0.6M
2022-02-10 368.37 372.53 368.37 370.74 0.7M
2022-02-09 362.08 367.86 362.08 367.41 0.6M
2022-02-08 359.26 363.37 359.26 361.87 0.5M
2022-02-07 358.95 360.01 354.59 359.51 0.4M
2022-01-26 358.34 360.41 356.01 357.80 0.4M
2022-01-25 364.41 364.81 358.51 358.51 0.4M
2022-01-24 363.13 365.42 355.11 365.04 0.5M
2022-01-21 371.63 371.63 363.42 363.67 0.5M
2022-01-20 372.90 374.33 370.83 372.90 0.4M
2022-01-19 374.63 374.82 370.22 373.02 0.5M
2022-01-18 376.18 380.30 375.93 375.99 0.6M
2022-01-17 373.74 376.50 372.34 376.50 0.5M
2022-01-14 375.53 375.74 366.91 373.59 0.6M
2022-01-13 377.57 379.61 375.07 376.59 0.6M
2022-01-12 376.54 382.75 375.96 377.71 0.7M
2022-01-11 382.88 383.54 374.82 375.64 0.8M
2022-01-10 379.46 382.91 375.98 382.91 0.6M
2022-01-07 391.88 393.40 379.32 380.86 0.9M
2022-01-06 394.04 394.04 389.15 391.62 0.7M
2022-01-05 400.79 400.94 394.64 395.39 0.8M
2022-01-04 401.97 404.73 400.32 400.58 0.8M
2022-01-03 404.82 407.72 400.81 400.82 0.8M