Taiwan OTC Electronic Parts/Components (OEPI)

OEPI
🏛️ 中国台湾 →
155.50
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
2021-12-30 114.20 114.69 113.97 114.14 0.3M
2021-12-29 113.03 114.21 113.03 114.14 0.3M
2021-12-28 112.98 113.86 112.81 113.16 0.3M
2021-12-27 111.76 113.09 111.76 112.88 0.3M
2021-12-24 111.54 112.23 111.51 111.73 0.3M
2021-12-23 110.37 111.70 110.37 111.38 0.3M
2021-12-22 108.77 110.33 108.77 110.18 0.2M
2021-12-21 107.43 108.77 107.41 108.68 0.1M
2021-12-20 107.45 108.03 107.09 107.42 0.1M
2021-12-17 108.80 108.80 107.03 107.41 0.2M
2021-12-16 108.04 109.28 108.04 108.85 0.3M
2021-12-15 107.05 108.15 107.05 107.93 0.2M
2021-12-14 109.35 109.35 106.89 107.07 0.2M
2021-12-13 108.91 109.59 108.91 109.24 0.2M
2021-12-10 108.84 109.04 108.18 108.73 0.2M
2021-12-09 108.68 109.81 108.68 108.84 0.2M
2021-12-08 107.81 108.83 107.81 108.59 0.2M
2021-12-07 107.28 108.58 107.28 107.71 0.1M
2021-12-06 106.95 107.43 106.79 107.22 0.1M
2021-12-03 105.93 107.22 105.93 106.94 0.1M
2021-12-02 107.35 107.97 105.73 105.87 0.2M
2021-12-01 106.46 107.36 105.96 107.35 0.1M
2021-11-30 104.88 107.06 104.88 106.50 0.1M
2021-11-29 104.57 105.19 102.09 104.74 0.1M
2021-11-26 107.08 107.16 104.19 104.81 0.1M
2021-11-25 107.43 107.96 107.13 107.16 0.1M
2021-11-24 105.69 107.42 105.69 107.40 0.1M
2021-11-23 107.18 107.18 105.51 105.60 0.2M
2021-11-22 105.52 107.15 105.52 107.10 0.2M
2021-11-19 105.74 106.37 105.09 105.49 0.1M
2021-11-18 106.08 106.59 105.64 105.69 0.2M
2021-11-17 104.75 106.06 104.66 106.02 0.2M
2021-11-16 104.90 105.84 104.53 104.73 0.2M
2021-11-15 102.54 104.90 102.54 104.81 0.2M
2021-11-12 102.86 103.60 102.49 102.49 0.1M
2021-11-11 103.45 104.00 102.76 102.76 0.1M
2021-11-10 103.02 103.47 102.68 103.47 0.1M
2021-11-09 102.08 103.25 102.08 103.04 0.1M
2021-11-08 103.55 103.82 102.03 102.08 0.2M
2021-11-05 103.82 104.54 103.36 103.48 0.2M
2021-11-04 103.02 104.45 103.02 103.74 0.2M
2021-11-03 101.41 102.98 101.41 102.90 0.1M
2021-11-02 103.95 104.63 101.12 101.40 0.2M
2021-11-01 102.41 103.88 102.41 103.76 0.1M
2021-10-29 101.50 102.69 101.50 102.41 0.1M
2021-10-28 101.75 102.25 101.22 101.45 0.2M
2021-10-27 99.83 101.68 99.83 101.67 0.1M
2021-10-26 100.18 101.25 99.78 99.78 0.2M
2021-10-25 98.51 100.04 98.51 100.04 0.1M
2021-10-22 97.75 98.61 97.58 98.50 0.1M
2021-10-21 98.52 99.37 97.73 97.73 0.1M
2021-10-20 98.21 98.85 98.01 98.48 0.1M
2021-10-19 96.18 98.21 96.18 98.17 0.1M
2021-10-18 96.90 97.23 95.83 96.13 0.1M
2021-10-15 95.15 97.04 95.15 96.82 0.1M
2021-10-14 94.84 96.13 93.80 94.94 0.1M
2021-10-13 96.33 96.84 94.56 94.72 0.1M
2021-10-12 98.16 98.16 96.16 96.25 0.1M
2021-10-08 97.62 98.98 97.62 98.19 0.1M
2021-10-07 95.16 97.62 95.16 97.60 0.1M
2021-10-06 96.65 97.15 94.79 94.95 0.1M
2021-10-05 94.53 96.57 92.50 96.57 0.1M
2021-10-04 97.42 98.12 94.64 94.75 0.1M
2021-10-01 101.26 101.26 97.10 97.34 0.1M
2021-09-30 100.61 101.87 100.52 101.38 0.2M
2021-09-29 103.73 103.73 100.57 100.57 0.2M
2021-09-28 104.49 104.61 103.50 104.00 0.2M
2021-09-27 104.01 104.67 103.92 104.54 0.2M
2021-09-24 102.51 104.06 102.51 103.96 0.2M
2021-09-23 100.72 102.79 100.72 102.41 0.1M
2021-09-22 101.73 101.73 99.76 100.59 0.1M
2021-09-17 101.12 102.10 100.90 102.07 0.1M
2021-09-16 100.94 101.80 100.94 101.14 0.1M
2021-09-15 101.57 101.69 100.51 100.91 0.1M
2021-09-14 101.69 102.59 101.50 101.54 0.1M
2021-09-13 101.60 102.07 101.45 101.67 0.1M
2021-09-10 101.46 101.60 101.03 101.60 0.2M
2021-09-09 98.72 101.36 98.70 101.36 0.1M
2021-09-08 100.68 100.78 98.61 98.63 0.1M
2021-09-07 101.55 102.17 99.96 100.66 0.1M
2021-09-06 103.90 104.26 101.45 101.45 0.2M
2021-09-03 103.31 104.26 103.31 103.91 0.2M
2021-09-02 103.76 104.69 103.07 103.19 0.2M
2021-09-01 102.49 103.74 102.49 103.71 0.1M
2021-08-31 102.31 102.72 102.05 102.53 0.1M
2021-08-30 101.60 102.45 101.60 102.31 0.1M
2021-08-27 101.07 102.43 101.01 101.71 0.1M
2021-08-26 100.82 101.44 100.63 101.22 0.1M
2021-08-25 98.80 101.13 98.80 100.76 0.1M
2021-08-24 99.11 100.05 98.86 98.98 0.1M
2021-08-23 96.64 99.08 96.64 99.02 0.1M
2021-08-20 96.14 97.25 95.15 96.44 0.1M
2021-08-19 99.46 99.46 96.14 96.14 0.1M
2021-08-18 96.62 99.59 95.04 99.57 0.1M
2021-08-17 98.74 99.41 96.80 96.85 0.1M
2021-08-16 101.33 101.44 97.40 98.63 0.1M
2021-08-13 104.40 104.52 101.31 101.41 0.1M
2021-08-12 103.40 104.64 103.34 104.40 0.1M
2021-08-11 105.85 106.17 102.80 103.47 0.1M
2021-08-10 107.75 107.92 105.20 105.99 0.1M
2021-08-09 110.80 110.80 108.03 108.03 0.2M
2021-08-06 111.36 111.84 110.64 110.84 0.1M
2021-08-05 110.86 112.11 110.86 111.32 0.2M
2021-08-04 110.79 111.74 110.43 110.82 0.2M
2021-08-03 109.76 111.21 109.76 110.81 0.2M
2021-08-02 108.75 109.62 108.46 109.61 0.1M
2021-07-30 109.99 110.55 108.60 108.66 0.1M
2021-07-29 108.47 110.23 108.47 110.17 0.1M
2021-07-28 110.63 111.05 104.79 108.37 0.2M
2021-07-27 113.57 114.37 110.85 110.85 0.2M
2021-07-26 111.73 113.99 111.73 113.58 0.2M
2021-07-23 111.19 112.49 110.69 111.38 0.2M
2021-07-22 109.42 112.26 109.42 111.06 0.3M
2021-07-21 108.94 110.84 108.84 109.23 0.2M
2021-07-20 111.25 111.25 108.77 108.86 0.2M
2021-07-19 111.48 112.00 111.13 111.52 0.3M
2021-07-16 110.48 112.09 110.26 111.54 0.2M
2021-07-15 109.04 110.67 109.04 110.55 0.1M
2021-07-14 109.97 111.08 108.21 108.94 0.2M
2021-07-13 111.13 112.73 109.31 109.87 0.3M
2021-07-12 109.43 111.12 109.43 110.99 0.3M
2021-07-09 108.47 109.55 107.66 109.39 0.2M
2021-07-08 107.82 109.05 107.82 108.55 0.2M
2021-07-07 107.37 108.65 107.14 107.77 0.2M
2021-07-06 107.65 108.33 106.80 107.27 0.2M
2021-07-05 105.28 107.82 105.28 107.66 0.2M
2021-07-02 103.78 105.10 103.76 105.10 0.1M
2021-07-01 106.05 106.05 103.24 103.63 0.2M
2021-06-30 104.10 106.04 104.10 106.04 0.3M
2021-06-29 103.70 104.50 103.48 104.03 0.2M
2021-06-28 102.24 103.47 102.24 103.44 0.1M
2021-06-25 102.27 103.15 102.18 102.19 0.1M
2021-06-24 101.12 102.21 101.03 102.13 0.1M
2021-06-23 98.80 101.05 98.80 101.00 0.1M
2021-06-22 98.92 100.01 98.51 98.60 0.1M
2021-06-21 100.89 100.89 98.49 98.73 0.1M
2021-06-18 101.32 101.70 100.89 101.05 0.1M
2021-06-17 99.40 101.34 99.26 101.25 0.1M
2021-06-16 100.48 101.23 99.18 99.41 0.1M
2021-06-15 98.46 100.46 98.46 100.46 0.1M
2021-06-11 98.91 99.63 98.31 98.43 0.1M
2021-06-10 97.85 99.31 97.85 98.80 0.1M
2021-06-09 97.24 98.28 97.17 97.70 0.1M
2021-06-08 96.62 97.52 96.62 97.25 0.0M
2021-06-07 97.05 97.38 94.77 96.57 0.1M
2021-06-04 97.61 97.70 96.88 97.03 0.1M
2021-06-03 97.34 98.09 97.28 97.73 0.1M
2021-06-02 98.72 99.26 96.70 97.30 0.1M
2021-06-01 97.88 98.91 97.72 98.89 0.1M
2021-05-31 96.03 98.19 96.03 97.81 0.1M
2021-05-28 94.58 96.18 94.58 95.93 0.1M
2021-05-27 94.62 94.93 93.82 94.40 0.1M
2021-05-26 94.39 94.91 93.84 94.66 0.1M
2021-05-25 92.70 95.20 92.70 94.35 0.1M
2021-05-24 91.59 93.01 90.80 92.60 0.1M
2021-05-21 89.65 91.79 89.65 91.72 0.1M
2021-05-20 90.85 91.30 89.36 89.45 0.1M
2021-05-19 89.83 91.36 89.05 90.83 0.1M
2021-05-18 84.15 89.86 84.15 89.81 0.1M
2021-05-17 88.87 88.87 82.84 83.81 0.1M
2021-05-14 90.06 93.00 89.27 89.84 0.1M
2021-05-13 88.81 90.95 85.47 89.76 0.1M
2021-05-12 95.45 95.75 87.25 89.40 0.2M
2021-05-11 101.24 101.24 94.87 95.58 0.2M
2021-05-10 103.19 103.52 101.35 101.52 0.1M
2021-05-07 100.08 103.05 100.08 103.05 0.1M
2021-05-06 99.96 101.55 98.77 99.95 0.1M
2021-05-05 100.52 102.04 99.61 99.74 0.1M
2021-05-04 105.01 105.56 97.29 100.52 0.2M
2021-05-03 110.64 110.64 104.77 104.95 0.2M
2021-04-29 112.00 112.66 110.53 110.64 0.3M
2021-04-28 111.20 112.00 110.85 111.93 0.3M
2021-04-27 110.96 111.52 110.55 111.16 0.2M
2021-04-26 110.64 111.40 110.64 110.90 0.2M
2021-04-23 109.11 110.64 109.00 110.41 0.2M
2021-04-22 112.18 113.42 108.60 109.05 0.3M
2021-04-21 111.87 112.78 111.69 112.36 0.2M
2021-04-20 110.67 111.95 110.51 111.86 0.2M
2021-04-19 110.83 111.71 110.33 110.67 0.2M
2021-04-16 110.11 111.10 110.11 110.73 0.2M
2021-04-15 109.22 110.05 108.70 109.98 0.1M
2021-04-14 110.11 111.11 105.60 109.07 0.3M
2021-04-13 112.46 112.94 109.95 109.95 0.3M
2021-04-12 112.33 113.78 111.95 112.29 0.3M
2021-04-09 112.46 113.37 111.22 112.18 0.3M
2021-04-08 110.96 112.39 110.96 112.33 0.3M
2021-04-07 110.07 110.89 109.55 110.80 0.2M
2021-04-06 108.35 110.03 108.35 109.99 0.2M
2021-04-01 107.48 108.21 107.48 108.12 0.2M
2021-03-31 106.92 107.75 106.92 107.37 0.2M
2021-03-30 106.28 107.04 106.28 106.94 0.1M
2021-03-29 105.17 106.43 105.17 106.23 0.2M
2021-03-26 103.88 105.07 103.88 105.01 0.1M
2021-03-25 105.15 105.58 103.72 103.80 0.2M
2021-03-24 105.33 105.60 104.85 105.10 0.2M
2021-03-23 107.14 107.62 105.14 105.41 0.2M
2021-03-22 105.92 107.00 105.82 106.96 0.2M
2021-03-19 105.37 106.05 104.94 105.75 0.2M
2021-03-18 105.03 106.02 105.03 105.38 0.2M
2021-03-17 104.66 105.46 104.47 104.81 0.2M
2021-03-16 103.69 104.93 103.69 104.59 0.2M
2021-03-15 102.79 103.78 102.73 103.64 0.1M
2021-03-12 102.53 103.02 102.21 102.62 0.1M
2021-03-11 101.24 102.47 101.24 102.41 0.1M
2021-03-10 100.73 101.60 100.73 101.12 0.1M
2021-03-09 100.88 101.02 99.16 100.66 0.1M
2021-03-08 101.45 102.74 100.78 100.84 0.1M
2021-03-05 101.27 102.01 100.16 101.32 0.1M
2021-03-04 102.08 102.61 101.11 101.36 0.1M
2021-03-03 101.29 102.08 99.95 102.06 0.1M
2021-03-02 102.75 104.09 101.22 101.22 0.2M
2021-02-26 102.88 102.88 101.05 102.57 0.1M
2021-02-25 102.54 103.92 102.54 103.06 0.2M
2021-02-24 103.82 104.41 102.33 102.41 0.2M
2021-02-23 103.42 104.14 102.31 103.83 0.2M
2021-02-22 101.61 103.56 101.61 103.40 0.2M
2021-02-19 99.33 101.41 99.32 101.41 0.2M
2021-02-18 98.05 99.32 97.82 99.32 0.2M
2021-02-17 95.30 98.23 95.30 97.98 0.2M
2021-02-05 94.68 95.64 94.68 95.03 0.2M
2021-02-04 94.40 95.48 94.38 94.65 0.1M
2021-02-03 94.04 94.80 93.95 94.38 0.1M
2021-02-02 92.60 93.99 92.60 93.99 0.1M
2021-02-01 93.25 93.30 91.53 92.57 0.1M
2021-01-29 95.28 96.28 93.11 93.25 0.2M
2021-01-28 95.52 95.55 94.05 95.19 0.1M
2021-01-27 94.77 95.91 94.77 95.70 0.1M
2021-01-26 95.45 96.40 94.48 94.73 0.1M
2021-01-25 94.56 95.61 94.32 95.43 0.2M
2021-01-22 93.25 94.60 93.19 94.58 0.1M
2021-01-21 93.13 94.83 92.89 93.23 0.1M
2021-01-20 96.35 96.49 93.01 93.09 0.2M
2021-01-19 96.87 98.10 96.35 96.35 0.2M
2021-01-18 96.98 97.09 94.35 96.81 0.2M
2021-01-15 99.23 100.10 97.02 97.02 0.2M
2021-01-14 97.99 99.22 97.85 99.09 0.2M
2021-01-13 96.86 98.10 96.86 97.90 0.1M
2021-01-12 99.34 99.45 96.63 96.75 0.2M
2021-01-11 99.04 99.68 98.81 99.26 0.2M
2021-01-08 98.70 99.26 98.22 98.85 0.2M
2021-01-07 97.88 99.06 97.83 98.51 0.1M
2021-01-06 99.36 100.31 96.50 97.72 0.2M
2021-01-05 98.04 99.45 97.87 99.16 0.2M
2021-01-04 97.03 98.01 97.03 98.01 0.1M