Taiwan OTC Information Service (OISI)

OISI
🏛️ 中国台湾 →
199.79
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
2022-12-30 114.44 115.18 114.44 114.89 0.0M
2022-12-29 113.88 114.42 113.48 114.42 0.0M
2022-12-28 114.91 114.91 113.76 113.88 0.0M
2022-12-27 114.35 114.91 114.35 114.91 0.0M
2022-12-26 114.24 114.58 114.15 114.35 0.0M
2022-12-23 114.16 114.24 113.85 114.24 0.0M
2022-12-22 113.89 114.57 113.89 114.11 0.0M
2022-12-21 113.79 114.55 113.70 113.86 0.0M
2022-12-20 115.29 115.52 113.34 113.76 0.0M
2022-12-19 115.46 115.70 115.01 115.32 0.0M
2022-12-16 116.63 116.63 115.28 115.46 0.0M
2022-12-15 116.54 116.89 116.41 116.78 0.0M
2022-12-14 115.76 116.68 115.76 116.44 0.0M
2022-12-13 115.98 116.55 115.65 115.77 0.0M
2022-12-12 116.45 116.45 115.38 116.05 0.0M
2022-12-09 117.09 117.50 116.46 116.67 0.0M
2022-12-08 116.30 117.09 116.05 117.09 0.0M
2022-12-07 117.61 117.89 116.30 116.30 0.0M
2022-12-06 118.14 118.78 117.55 117.62 0.0M
2022-12-05 117.21 118.55 117.21 118.13 0.0M
2022-12-02 115.97 117.77 115.97 117.21 0.0M
2022-12-01 115.11 115.97 115.11 115.97 0.0M
2022-11-30 113.86 115.16 113.86 115.03 0.0M
2022-11-29 113.53 113.81 113.02 113.77 0.0M
2022-11-28 112.97 113.61 112.82 113.53 0.0M
2022-11-25 113.00 113.72 112.86 112.98 0.0M
2022-11-24 112.73 113.38 112.73 113.00 0.0M
2022-11-23 112.89 113.55 112.41 112.72 0.0M
2022-11-22 112.02 112.90 111.97 112.90 0.0M
2022-11-21 111.81 112.30 111.73 112.00 0.0M
2022-11-18 111.76 112.58 111.62 111.81 0.0M
2022-11-17 110.89 111.76 110.51 111.76 0.0M
2022-11-16 111.85 112.22 110.78 110.89 0.0M
2022-11-15 111.60 111.95 111.36 111.85 0.0M
2022-11-14 111.31 111.81 110.90 111.59 0.0M
2022-11-11 111.35 112.78 110.79 111.31 0.0M
2022-11-10 111.68 111.87 110.69 111.27 0.0M
2022-11-09 110.89 111.68 110.86 111.68 0.0M
2022-11-08 111.73 111.99 110.65 110.96 0.0M
2022-11-07 110.43 111.60 110.08 111.60 0.0M
2022-11-04 109.33 110.44 109.00 110.42 0.0M
2022-11-03 108.32 109.68 108.04 109.46 0.0M
2022-11-02 108.04 108.56 107.90 108.37 0.0M
2022-11-01 106.46 108.09 106.46 108.09 0.0M
2022-10-31 105.74 106.75 105.74 106.46 0.0M
2022-10-28 106.08 106.58 105.38 105.75 0.0M
2022-10-27 104.88 106.27 104.88 106.27 0.0M
2022-10-26 104.67 105.53 104.37 104.89 0.0M
2022-10-25 106.42 106.62 104.49 104.67 0.0M
2022-10-24 106.38 107.83 106.38 106.43 0.0M
2022-10-21 106.42 107.39 106.31 106.52 0.0M
2022-10-20 106.88 106.90 105.63 106.45 0.0M
2022-10-19 106.96 108.02 106.84 106.85 0.0M
2022-10-18 105.43 107.44 105.43 106.94 0.0M
2022-10-17 107.09 107.09 104.80 105.40 0.0M
2022-10-14 105.81 107.36 105.81 107.11 0.0M
2022-10-13 109.88 109.96 105.39 105.70 0.0M
2022-10-12 109.80 110.61 109.80 109.89 0.0M
2022-10-11 112.55 112.65 109.76 109.86 0.0M
2022-10-07 112.62 112.89 112.28 112.39 0.0M
2022-10-06 112.38 112.89 112.38 112.63 0.0M
2022-10-05 112.28 113.54 112.11 112.36 0.0M
2022-10-04 110.73 112.31 110.73 112.31 0.0M
2022-10-03 111.59 111.59 110.47 110.69 0.0M
2022-09-30 110.97 111.65 109.42 111.65 0.0M
2022-09-29 110.54 111.73 110.44 111.01 0.0M
2022-09-28 113.11 113.56 110.03 110.54 0.0M
2022-09-27 112.93 113.39 112.39 113.10 0.0M
2022-09-26 115.92 115.92 112.55 112.93 0.0M
2022-09-23 116.97 117.08 115.48 115.93 0.0M
2022-09-22 116.68 117.16 115.68 117.05 0.0M
2022-09-21 117.63 117.92 116.44 116.70 0.0M
2022-09-20 117.03 117.67 117.02 117.67 0.0M
2022-09-19 117.58 117.82 116.75 117.03 0.0M
2022-09-16 117.81 118.26 117.37 117.58 0.0M
2022-09-15 117.78 118.88 117.78 118.40 0.0M
2022-09-14 117.54 117.79 116.10 117.79 0.0M
2022-09-13 117.91 118.03 117.40 117.62 0.0M
2022-09-12 117.29 118.12 117.14 117.87 0.0M
2022-09-08 115.67 117.32 115.67 117.31 0.0M
2022-09-07 115.96 116.46 115.43 115.68 0.0M
2022-09-06 116.88 117.47 115.81 115.96 0.0M
2022-09-05 117.99 118.30 116.81 116.89 0.0M
2022-09-02 118.00 118.20 117.27 117.96 0.0M
2022-09-01 118.65 118.65 117.67 117.97 0.0M
2022-08-31 117.95 118.80 117.78 118.67 0.0M
2022-08-30 115.65 118.25 115.64 117.94 0.0M
2022-08-29 117.27 117.27 114.88 115.65 0.0M
2022-08-26 117.77 118.35 117.29 117.44 0.0M
2022-08-25 116.53 117.89 116.53 117.89 0.0M
2022-08-24 116.73 117.15 116.34 116.40 0.0M
2022-08-23 116.45 116.95 115.90 116.73 0.0M
2022-08-22 117.67 117.67 116.52 116.61 0.0M
2022-08-19 117.42 117.85 116.96 117.59 0.0M
2022-08-18 116.86 117.61 116.67 117.40 0.0M
2022-08-17 115.72 117.03 115.72 116.81 0.0M
2022-08-16 115.23 116.16 115.15 115.57 0.0M
2022-08-15 113.53 115.34 113.53 115.23 0.0M
2022-08-12 113.67 114.40 113.42 113.52 0.0M
2022-08-11 113.15 114.45 113.15 113.65 0.0M
2022-08-10 113.49 113.60 112.84 113.12 0.0M
2022-08-09 112.42 113.73 112.36 113.49 0.0M
2022-08-08 111.88 112.80 111.79 112.70 0.0M
2022-08-05 109.63 112.05 109.63 111.75 0.0M
2022-08-04 109.34 109.75 108.85 109.61 0.0M
2022-08-03 110.08 110.53 109.48 109.69 0.0M
2022-08-02 110.70 110.70 109.80 110.08 0.0M
2022-08-01 109.91 110.69 109.91 110.69 0.0M
2022-07-29 109.05 110.09 109.05 109.91 0.0M
2022-07-28 108.65 109.29 108.65 109.04 0.0M
2022-07-27 108.33 108.74 108.33 108.69 0.0M
2022-07-26 109.27 109.43 108.25 108.34 0.0M
2022-07-25 108.96 109.70 108.96 109.31 0.0M
2022-07-22 109.04 109.31 108.75 108.96 0.0M
2022-07-21 108.30 109.05 108.17 109.05 0.0M
2022-07-20 108.27 108.84 108.22 108.25 0.0M
2022-07-19 107.94 108.36 107.89 108.26 0.0M
2022-07-18 107.92 108.91 107.92 108.90 0.0M
2022-07-15 107.52 107.93 107.35 107.93 0.0M
2022-07-14 107.06 107.68 106.94 107.52 0.0M
2022-07-13 106.57 107.55 106.57 107.18 0.0M
2022-07-12 107.56 107.66 105.94 106.26 0.0M
2022-07-11 107.30 108.58 107.30 108.00 0.0M
2022-07-08 106.39 107.61 106.39 107.28 0.0M
2022-07-07 105.23 106.42 105.23 106.38 0.0M
2022-07-06 105.95 106.21 104.70 105.11 0.0M
2022-07-05 105.51 106.96 105.51 105.96 0.0M
2022-07-04 105.29 105.79 104.83 105.38 0.0M
2022-07-01 107.21 107.29 104.85 105.25 0.0M
2022-06-30 108.76 108.96 106.98 107.19 0.0M
2022-06-29 109.33 109.33 108.89 109.25 0.0M
2022-06-28 110.34 110.60 109.10 109.41 0.0M
2022-06-27 108.95 110.40 108.95 110.40 0.0M
2022-06-24 109.01 109.92 108.87 108.88 0.0M
2022-06-23 109.17 109.58 108.09 109.02 0.0M
2022-06-22 110.69 110.81 109.18 109.18 0.0M
2022-06-21 109.15 110.80 109.15 110.68 0.0M
2022-06-20 111.32 111.69 109.08 109.12 0.0M
2022-06-17 112.28 112.28 110.85 111.26 0.0M
2022-06-16 113.44 113.92 112.24 112.30 0.0M
2022-06-15 113.82 114.31 113.69 113.93 0.0M
2022-06-14 114.30 114.30 113.36 114.20 0.0M
2022-06-13 115.37 115.37 114.20 114.30 0.0M
2022-06-10 115.13 116.11 114.79 115.41 0.0M
2022-06-09 114.74 115.12 114.70 115.04 0.0M
2022-06-08 114.46 114.88 114.39 114.70 0.0M
2022-06-07 114.31 114.53 114.12 114.46 0.0M
2022-06-06 114.21 114.63 114.10 114.25 0.0M
2022-06-02 114.57 114.90 114.24 114.24 0.0M
2022-06-01 114.07 114.57 114.07 114.57 0.0M
2022-05-31 114.10 114.42 114.05 114.07 0.0M
2022-05-30 113.54 114.22 113.54 114.10 0.0M
2022-05-27 113.00 113.75 113.00 113.43 0.0M
2022-05-26 113.14 113.63 112.82 112.94 0.0M
2022-05-25 112.75 113.19 112.65 113.12 0.0M
2022-05-24 113.29 113.68 112.67 112.67 0.0M
2022-05-23 112.92 113.63 112.92 113.29 0.0M
2022-05-20 112.53 113.12 112.43 112.92 0.0M
2022-05-19 113.16 113.16 111.90 112.53 0.0M
2022-05-18 112.85 113.23 112.83 113.16 0.0M
2022-05-17 112.31 112.94 112.01 112.78 0.0M
2022-05-16 112.22 113.03 112.10 112.31 0.0M
2022-05-13 111.38 112.30 111.38 112.16 0.0M
2022-05-12 113.03 113.12 111.28 111.39 0.0M
2022-05-11 114.16 114.16 112.95 113.03 0.0M
2022-05-10 114.40 114.40 113.49 114.17 0.0M
2022-05-09 115.93 115.93 114.07 114.25 0.0M
2022-05-06 116.41 116.41 114.67 116.01 0.0M
2022-05-05 115.62 116.68 115.62 116.47 0.0M
2022-05-04 115.29 115.87 115.26 115.61 0.0M
2022-04-29 114.98 116.27 114.98 115.67 0.0M
2022-04-28 114.29 115.32 114.29 114.98 0.0M
2022-04-27 115.52 115.52 113.91 114.29 0.0M
2022-04-25 118.51 118.51 115.89 115.98 0.0M
2022-04-22 119.43 119.43 118.36 118.53 0.0M
2022-04-21 119.36 119.65 119.24 119.34 0.0M
2022-04-20 119.58 120.45 118.98 119.36 0.0M
2022-04-19 118.99 120.06 118.99 119.57 0.0M
2022-04-18 119.73 120.04 118.98 118.99 0.0M
2022-04-15 120.55 120.60 119.60 119.73 0.0M
2022-04-14 121.33 121.71 120.34 120.55 0.0M
2022-04-13 120.80 121.37 120.64 121.33 0.0M
2022-04-12 121.32 121.85 120.52 120.75 0.0M
2022-04-11 121.87 123.01 121.06 121.32 0.0M
2022-04-08 119.67 122.11 119.67 121.80 0.0M
2022-04-07 120.94 121.61 119.62 119.67 0.0M
2022-04-06 121.04 121.23 120.79 121.04 0.0M
2022-04-01 120.79 121.13 120.19 120.94 0.0M
2022-03-31 120.50 121.47 120.50 120.80 0.0M
2022-03-30 119.70 120.82 119.64 120.55 0.0M
2022-03-29 119.25 119.92 119.25 119.65 0.0M
2022-03-28 117.96 119.45 117.63 119.26 0.0M
2022-03-25 118.31 118.63 117.68 117.90 0.0M
2022-03-24 118.50 118.51 118.02 118.31 0.0M
2022-03-23 118.69 119.30 118.35 118.70 0.0M
2022-03-22 117.45 118.63 117.45 118.63 0.0M
2022-03-21 116.90 117.89 116.90 117.37 0.0M
2022-03-18 116.05 117.37 116.03 116.84 0.0M
2022-03-17 114.49 116.32 114.49 115.95 0.0M
2022-03-16 115.03 115.64 114.03 114.38 0.0M
2022-03-15 115.78 116.06 114.69 115.01 0.0M
2022-03-14 116.14 116.81 115.46 115.59 0.0M
2022-03-11 115.38 116.43 115.12 116.10 0.0M
2022-03-10 114.75 116.01 114.75 115.51 0.0M
2022-03-09 113.24 114.65 113.24 114.65 0.0M
2022-03-08 113.80 114.26 112.74 113.17 0.0M
2022-03-07 115.58 115.82 113.38 113.80 0.0M
2022-03-04 115.16 115.71 114.78 115.58 0.0M
2022-03-03 114.14 115.19 114.14 115.01 0.0M
2022-03-02 114.22 114.22 113.69 114.17 0.0M
2022-03-01 113.52 114.23 113.52 114.15 0.0M
2022-02-25 112.46 113.36 112.46 113.36 0.0M
2022-02-24 114.36 114.36 112.15 112.46 0.0M
2022-02-23 113.39 114.37 113.39 114.36 0.0M
2022-02-22 114.20 114.39 112.98 113.39 0.0M
2022-02-21 114.30 114.53 114.03 114.26 0.0M
2022-02-18 113.81 114.31 113.49 114.29 0.0M
2022-02-17 114.52 114.52 113.69 113.93 0.0M
2022-02-16 113.40 114.59 113.40 114.26 0.0M
2022-02-15 113.87 114.27 113.18 113.36 0.0M
2022-02-14 114.54 114.54 113.36 113.99 0.0M
2022-02-11 114.56 114.97 114.43 114.62 0.0M
2022-02-10 114.46 114.98 114.36 114.57 0.0M
2022-02-09 113.74 114.42 113.74 114.36 0.0M
2022-02-08 112.74 113.79 112.74 113.75 0.0M
2022-02-07 111.30 112.75 111.30 112.75 0.0M
2022-01-26 111.27 111.65 111.22 111.25 0.0M
2022-01-25 112.49 112.52 111.16 111.16 0.0M
2022-01-24 112.75 112.75 111.15 112.49 0.0M
2022-01-21 113.80 113.86 112.85 112.85 0.0M
2022-01-20 113.66 113.86 113.33 113.80 0.0M
2022-01-19 113.78 113.78 113.25 113.67 0.0M
2022-01-18 114.12 114.47 113.77 113.77 0.0M
2022-01-17 113.58 114.11 113.51 114.11 0.0M
2022-01-14 114.80 115.17 113.20 113.60 0.0M
2022-01-13 115.01 115.21 114.68 114.86 0.0M
2022-01-12 115.29 116.02 114.58 115.04 0.0M
2022-01-11 115.34 116.35 115.30 115.48 0.0M
2022-01-10 114.47 115.80 114.34 115.43 0.0M
2022-01-07 115.23 115.33 114.10 114.37 0.0M
2022-01-06 115.41 115.61 114.73 115.11 0.0M
2022-01-05 115.36 115.59 115.20 115.43 0.0M
2022-01-04 115.30 115.62 114.89 115.34 0.0M
2022-01-03 115.46 116.04 115.09 115.30 0.0M