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
2022-12-30 83.69 84.25 83.69 83.69 0.0M
2022-12-29 83.40 83.55 82.74 83.50 0.0M
2022-12-28 84.85 84.85 83.50 83.50 0.0M
2022-12-27 84.77 85.24 84.77 84.85 0.0M
2022-12-26 84.86 85.12 84.68 84.68 0.0M
2022-12-23 84.82 84.92 84.09 84.81 0.0M
2022-12-22 84.28 85.06 84.28 84.88 0.0M
2022-12-21 84.13 84.88 84.05 84.15 0.0M
2022-12-20 86.29 86.71 84.07 84.07 0.1M
2022-12-19 86.79 86.79 86.29 86.29 0.1M
2022-12-16 87.85 87.85 86.64 86.77 0.0M
2022-12-15 87.61 88.03 87.55 87.99 0.0M
2022-12-14 86.67 87.57 86.67 87.55 0.0M
2022-12-13 87.15 87.56 86.52 86.52 0.0M
2022-12-12 86.95 87.17 86.36 87.09 0.0M
2022-12-09 87.95 88.28 87.00 87.10 0.1M
2022-12-08 86.71 87.86 86.71 87.68 0.1M
2022-12-07 88.12 88.42 86.22 86.60 0.1M
2022-12-06 89.69 89.75 88.10 88.10 0.1M
2022-12-05 89.34 89.96 89.34 89.67 0.1M
2022-12-02 88.53 89.20 88.53 89.12 0.1M
2022-12-01 87.67 88.76 87.67 88.53 0.1M
2022-11-30 86.26 87.57 86.26 87.46 0.1M
2022-11-29 85.48 86.19 85.20 86.19 0.1M
2022-11-28 84.94 85.71 84.57 85.58 0.0M
2022-11-25 85.81 86.21 85.03 85.03 0.1M
2022-11-24 85.46 85.92 85.41 85.74 0.1M
2022-11-23 84.94 85.68 84.94 85.34 0.1M
2022-11-22 84.98 85.24 84.63 84.83 0.1M
2022-11-21 85.06 85.57 84.88 85.00 0.1M
2022-11-18 85.46 86.04 84.95 85.01 0.1M
2022-11-17 83.92 85.45 83.92 85.33 0.1M
2022-11-16 83.92 84.20 83.19 83.85 0.1M
2022-11-15 83.57 84.05 83.40 83.84 0.1M
2022-11-14 83.30 83.74 83.01 83.55 0.1M
2022-11-11 83.49 84.68 82.97 83.03 0.1M
2022-11-10 83.37 83.71 82.65 82.77 0.1M
2022-11-09 82.75 83.51 82.75 83.43 0.1M
2022-11-08 82.73 83.41 82.35 82.39 0.1M
2022-11-07 82.03 82.83 81.97 82.50 0.1M
2022-11-04 80.76 81.72 80.46 81.72 0.1M
2022-11-03 79.95 80.77 79.44 80.77 0.1M
2022-11-02 78.62 80.26 78.62 80.09 0.1M
2022-11-01 77.23 78.51 77.16 78.46 0.1M
2022-10-31 75.63 77.29 75.63 77.10 0.1M
2022-10-28 76.67 76.67 75.30 75.40 0.0M
2022-10-27 75.01 76.70 75.01 76.70 0.0M
2022-10-26 75.43 75.62 74.83 74.84 0.0M
2022-10-25 76.47 76.57 75.23 75.23 0.0M
2022-10-24 76.35 77.45 76.33 76.35 0.0M
2022-10-21 76.92 76.93 75.93 75.94 0.0M
2022-10-20 77.35 77.35 76.30 76.89 0.0M
2022-10-19 77.58 78.39 77.39 77.39 0.0M
2022-10-18 77.10 77.81 76.89 77.54 0.0M
2022-10-17 76.68 76.79 74.97 76.79 0.0M
2022-10-14 75.35 77.35 75.35 76.99 0.0M
2022-10-13 78.93 79.16 74.57 74.72 0.1M
2022-10-12 79.66 79.67 78.19 78.85 0.0M
2022-10-11 82.30 82.30 79.45 79.50 0.1M
2022-10-07 83.31 83.36 82.76 82.86 0.0M
2022-10-06 83.11 83.47 82.93 83.26 0.0M
2022-10-05 83.54 84.59 82.93 82.96 0.1M
2022-10-04 82.24 83.24 82.24 83.24 0.1M
2022-10-03 81.38 82.03 80.85 81.60 0.0M
2022-09-30 80.60 81.58 79.19 81.58 0.0M
2022-09-29 80.56 81.82 80.56 81.05 0.1M
2022-09-28 84.23 84.32 80.06 80.06 0.1M
2022-09-27 83.10 84.14 82.19 84.14 0.1M
2022-09-26 86.54 86.54 82.48 82.86 0.1M
2022-09-23 88.36 88.83 86.40 86.71 0.1M
2022-09-22 87.67 88.37 87.06 88.30 0.1M
2022-09-21 88.61 88.74 87.73 87.88 0.1M
2022-09-20 88.52 88.96 88.52 88.65 0.1M
2022-09-19 89.36 89.42 88.12 88.28 0.1M
2022-09-16 89.75 90.12 89.03 89.04 0.1M
2022-09-15 90.29 90.83 89.82 89.82 0.1M
2022-09-14 89.29 90.16 88.22 90.16 0.1M
2022-09-13 89.45 90.23 89.45 89.93 0.1M
2022-09-12 88.93 89.48 88.78 89.24 0.1M
2022-09-08 87.43 88.52 87.43 88.52 0.1M
2022-09-07 87.42 87.45 86.52 87.21 0.1M
2022-09-06 89.34 89.69 87.18 87.61 0.1M
2022-09-05 91.11 91.35 89.21 89.21 0.1M
2022-09-02 91.02 91.49 90.92 90.99 0.1M
2022-09-01 91.94 91.95 90.75 90.82 0.1M
2022-08-31 91.70 92.08 91.47 92.07 0.1M
2022-08-30 90.46 91.73 90.46 91.66 0.1M
2022-08-29 91.03 91.03 89.28 90.38 0.1M
2022-08-26 91.20 92.26 91.20 91.87 0.1M
2022-08-25 90.53 91.32 90.53 91.15 0.1M
2022-08-24 90.89 91.39 90.47 90.52 0.1M
2022-08-23 90.57 90.76 89.89 90.68 0.1M
2022-08-22 91.33 91.76 90.74 90.74 0.1M
2022-08-19 90.70 91.60 90.70 91.42 0.1M
2022-08-18 89.76 90.66 89.62 90.58 0.1M
2022-08-17 89.36 89.91 89.27 89.80 0.1M
2022-08-16 88.95 89.59 88.95 89.20 0.1M
2022-08-15 87.90 88.96 87.90 88.92 0.1M
2022-08-12 86.98 87.87 86.97 87.79 0.1M
2022-08-11 87.13 87.80 86.73 86.92 0.1M
2022-08-10 86.30 86.87 86.18 86.72 0.1M
2022-08-09 85.92 86.39 85.42 86.39 0.1M
2022-08-08 85.72 86.01 85.01 85.95 0.1M
2022-08-05 84.30 85.73 84.30 85.71 0.1M
2022-08-04 84.35 84.72 83.12 84.24 0.1M
2022-08-03 85.50 85.78 84.53 84.55 0.1M
2022-08-02 86.63 86.63 85.21 85.57 0.1M
2022-08-01 86.73 87.10 86.65 86.90 0.1M
2022-07-29 86.15 86.81 86.15 86.68 0.1M
2022-07-28 86.60 87.04 85.86 85.92 0.1M
2022-07-27 85.64 86.72 85.46 86.72 0.1M
2022-07-26 87.02 87.07 85.34 85.59 0.1M
2022-07-25 86.88 87.14 86.47 87.02 0.1M
2022-07-22 87.47 88.03 86.74 87.06 0.1M
2022-07-21 86.07 87.26 85.99 87.26 0.1M
2022-07-20 85.43 86.72 85.43 86.09 0.1M
2022-07-19 84.81 85.15 84.64 85.11 0.0M
2022-07-18 84.22 85.23 84.22 85.18 0.1M
2022-07-15 83.68 84.52 83.52 84.48 0.1M
2022-07-14 82.48 83.81 82.10 83.72 0.1M
2022-07-13 81.92 83.46 81.92 82.70 0.1M
2022-07-12 83.44 83.44 81.00 81.31 0.1M
2022-07-11 84.63 84.81 83.44 83.85 0.1M
2022-07-08 83.53 85.12 83.53 84.46 0.1M
2022-07-07 80.98 83.16 80.71 83.16 0.1M
2022-07-06 82.59 82.87 81.00 81.00 0.0M
2022-07-05 81.84 83.05 81.28 82.69 0.1M
2022-07-04 81.77 82.62 81.16 81.57 0.1M
2022-07-01 85.47 85.70 81.73 81.73 0.1M
2022-06-30 88.02 88.02 85.48 85.49 0.1M
2022-06-29 88.75 88.75 87.63 88.07 0.1M
2022-06-28 89.87 89.94 88.42 88.78 0.1M
2022-06-27 88.27 89.87 88.27 89.85 0.1M
2022-06-24 87.48 88.68 87.48 87.86 0.1M
2022-06-23 87.63 88.29 86.34 87.23 0.1M
2022-06-22 90.22 90.31 87.61 87.66 0.1M
2022-06-21 88.30 90.18 88.30 90.16 0.1M
2022-06-20 91.97 92.19 88.09 88.09 0.1M
2022-06-17 92.71 92.71 90.98 91.91 0.1M
2022-06-16 95.31 96.29 93.05 93.05 0.1M
2022-06-15 95.73 96.54 95.06 95.14 0.1M
2022-06-14 95.94 95.94 94.22 95.69 0.1M
2022-06-13 97.52 97.52 95.98 96.08 0.1M
2022-06-10 98.20 98.20 97.55 97.99 0.1M
2022-06-09 97.83 98.32 97.79 98.24 0.1M
2022-06-08 97.58 98.46 97.58 97.79 0.1M
2022-06-07 97.16 97.82 97.14 97.41 0.2M
2022-06-06 97.83 97.97 97.04 97.15 0.1M
2022-06-02 98.07 98.42 97.60 97.74 0.1M
2022-06-01 97.26 98.32 97.26 97.94 0.1M
2022-05-31 96.75 97.25 96.61 97.15 0.1M
2022-05-30 95.42 96.89 95.42 96.81 0.1M
2022-05-27 94.44 95.33 94.44 95.09 0.1M
2022-05-26 94.45 95.16 94.08 94.21 0.1M
2022-05-25 93.58 94.39 93.48 94.28 0.1M
2022-05-24 94.78 95.13 93.34 93.44 0.1M
2022-05-23 94.49 95.04 94.44 94.65 0.1M
2022-05-20 94.39 94.89 94.33 94.39 0.1M
2022-05-19 93.88 94.25 92.58 94.25 0.1M
2022-05-18 93.49 94.39 93.49 94.27 0.1M
2022-05-17 91.43 93.41 91.43 93.31 0.1M
2022-05-16 91.31 92.42 91.29 91.32 0.0M
2022-05-13 89.90 91.28 89.90 91.21 0.0M
2022-05-12 91.69 91.92 89.71 89.71 0.1M
2022-05-11 92.08 92.38 91.17 91.80 0.1M
2022-05-10 91.09 92.06 89.47 92.06 0.1M
2022-05-09 93.61 93.63 91.21 91.29 0.1M
2022-05-06 94.39 94.39 92.81 93.76 0.0M
2022-05-05 93.81 95.22 93.81 94.78 0.1M
2022-05-03 92.78 93.08 92.16 92.69 0.0M
2022-04-29 92.36 93.67 92.36 92.73 0.1M
2022-04-28 91.86 92.62 91.46 92.07 0.0M
2022-04-27 92.95 92.95 89.88 91.85 0.1M
2022-04-26 93.88 94.46 93.09 93.36 0.1M
2022-04-25 96.80 96.80 93.63 93.64 0.1M
2022-04-22 98.22 98.22 97.12 97.13 0.1M
2022-04-21 98.04 98.72 98.04 98.32 0.1M
2022-04-20 97.13 98.12 97.13 97.97 0.1M
2022-04-19 96.23 97.41 96.23 97.11 0.1M
2022-04-18 97.48 97.48 96.01 96.15 0.1M
2022-04-15 99.12 99.12 97.42 97.48 0.1M
2022-04-14 99.71 100.13 99.22 99.22 0.1M
2022-04-13 99.13 100.07 99.13 99.97 0.1M
2022-04-12 99.65 99.85 98.68 98.99 0.1M
2022-04-11 102.17 102.28 99.64 99.69 0.1M
2022-04-08 101.37 102.32 101.37 102.15 0.1M
2022-04-07 103.76 103.96 101.32 101.32 0.1M
2022-04-06 103.89 103.89 103.18 103.74 0.1M
2022-04-01 104.05 104.05 103.41 103.95 0.1M
2022-03-31 105.24 105.50 104.11 104.11 0.1M
2022-03-30 104.49 105.64 104.49 105.22 0.2M
2022-03-29 104.24 104.85 104.10 104.35 0.1M
2022-03-28 104.06 104.15 102.99 104.15 0.1M
2022-03-25 104.48 105.02 104.03 104.15 0.1M
2022-03-24 104.08 104.49 103.61 104.37 0.1M
2022-03-23 103.75 104.39 103.75 104.07 0.1M
2022-03-22 103.12 103.61 102.86 103.58 0.1M
2022-03-21 102.98 103.41 102.92 103.10 0.1M
2022-03-18 101.76 102.82 101.50 102.82 0.1M
2022-03-17 99.24 101.76 99.24 101.74 0.1M
2022-03-16 99.02 99.98 98.22 98.77 0.1M
2022-03-15 101.33 101.33 98.77 98.77 0.1M
2022-03-14 101.56 102.28 101.09 101.41 0.0M
2022-03-11 102.67 102.67 101.25 101.44 0.1M
2022-03-10 101.03 103.15 101.03 102.71 0.1M
2022-03-09 99.38 100.94 99.38 100.84 0.1M
2022-03-08 101.63 102.09 99.09 99.17 0.1M
2022-03-07 105.64 105.64 101.41 101.91 0.1M
2022-03-04 106.93 106.93 105.83 105.85 0.1M
2022-03-03 107.15 108.02 107.00 107.05 0.1M
2022-03-02 106.96 107.07 106.13 107.04 0.1M
2022-03-01 105.19 107.00 105.19 107.00 0.1M
2022-02-25 104.32 105.90 104.32 105.02 0.1M
2022-02-24 107.57 107.57 103.98 104.18 0.2M
2022-02-23 106.53 107.74 106.53 107.69 0.1M
2022-02-22 108.68 108.68 105.68 106.48 0.1M
2022-02-21 108.58 108.90 108.05 108.72 0.1M
2022-02-18 108.05 108.59 107.26 108.57 0.1M
2022-02-17 108.24 109.10 107.89 108.15 0.1M
2022-02-16 106.90 108.54 106.90 108.20 0.1M
2022-02-15 106.85 108.19 106.71 106.73 0.1M
2022-02-14 109.07 109.07 106.84 106.84 0.1M
2022-02-11 109.50 109.63 108.72 109.32 0.1M
2022-02-10 109.95 110.41 109.14 109.66 0.2M
2022-02-09 108.49 110.04 108.49 109.88 0.2M
2022-02-08 106.93 108.48 106.93 108.48 0.1M
2022-02-07 103.88 106.88 103.88 106.88 0.1M
2022-01-26 103.53 104.48 103.14 103.53 0.1M
2022-01-25 105.49 105.69 103.46 103.46 0.1M
2022-01-24 105.98 105.98 102.83 105.54 0.1M
2022-01-21 108.64 108.64 106.14 106.14 0.1M
2022-01-20 108.84 109.29 108.41 108.79 0.1M
2022-01-19 108.83 108.98 108.04 108.83 0.2M
2022-01-18 109.04 110.18 108.81 108.92 0.2M
2022-01-17 107.20 108.91 107.14 108.90 0.1M
2022-01-14 108.21 108.21 105.73 107.04 0.2M
2022-01-13 108.88 109.24 107.97 108.27 0.2M
2022-01-12 109.04 109.88 108.49 108.83 0.3M
2022-01-11 111.12 111.36 108.88 108.92 0.3M
2022-01-10 110.46 111.29 109.61 111.07 0.2M
2022-01-07 113.27 113.66 109.97 110.58 0.2M
2022-01-06 113.85 114.07 112.76 113.23 0.2M
2022-01-05 114.78 115.25 113.69 113.92 0.3M
2022-01-04 114.25 115.00 114.25 114.78 0.3M
2022-01-03 114.27 115.02 113.69 114.14 0.2M