O-TA Precision Industry Co Ltd (8924)

8924
🏛️ Taiwan →
71.70
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 74.00 74.00 71.20 71.70 0.2M
2025-09-30 72.00 73.30 71.00 73.00 0.4M
2025-09-26 70.10 71.10 69.90 70.10 0.3M
2025-09-25 70.30 70.80 69.60 70.40 0.2M
2025-09-24 67.50 70.60 67.50 70.10 0.6M
2025-09-23 67.90 67.90 67.10 67.20 0.1M
2025-09-22 68.00 68.00 67.50 67.80 0.1M
2025-09-19 69.00 69.00 67.60 67.90 0.1M
2025-09-18 68.10 68.90 67.60 68.50 0.2M
2025-09-17 67.00 68.50 67.00 67.50 0.1M
2025-09-16 68.10 68.10 66.60 66.80 0.1M
2025-09-15 66.70 67.60 66.40 67.10 0.2M
2025-09-12 66.80 66.80 65.90 66.10 0.1M
2025-09-11 66.70 67.40 66.00 66.50 0.2M
2025-09-10 66.60 66.80 65.60 66.40 0.1M
2025-09-09 67.20 67.20 65.80 66.10 0.2M
2025-09-08 67.10 68.00 67.00 67.10 0.2M
2025-09-05 67.90 67.90 65.80 66.80 0.2M
2025-09-04 68.60 68.60 66.30 66.40 0.5M
2025-09-03 62.50 64.20 62.50 63.40 0.1M
2025-09-02 63.50 63.50 62.40 62.50 0.1M
2025-09-01 64.20 67.00 63.50 63.50 0.7M
2025-08-29 61.10 63.10 60.90 61.30 0.3M
2025-08-28 59.20 61.20 59.20 60.90 0.2M
2025-08-27 59.00 59.50 59.00 59.10 0.1M
2025-08-26 58.30 59.00 58.30 59.00 0.1M
2025-08-25 58.60 58.60 57.90 58.20 0.1M
2025-08-22 58.70 58.80 58.20 58.20 0.1M
2025-08-21 59.50 59.90 58.70 58.80 0.1M
2025-08-20 60.20 60.20 58.80 59.20 0.1M
2025-08-19 60.00 60.50 59.50 60.00 0.1M
2025-08-18 60.00 60.50 59.00 60.10 0.2M
2025-08-15 57.80 60.10 57.50 59.70 0.3M
2025-08-14 56.60 58.10 56.10 57.80 0.2M
2025-08-13 56.90 57.40 56.30 56.80 0.1M
2025-08-12 56.90 57.40 56.80 56.80 0.1M
2025-08-11 57.80 57.80 56.50 56.80 0.1M
2025-08-08 58.30 58.60 57.50 57.80 0.2M
2025-08-07 61.80 61.80 57.10 58.30 0.7M
2025-08-06 56.20 57.90 54.70 57.90 0.5M
2025-08-05 53.00 53.00 52.40 52.70 0.1M
2025-08-04 50.40 52.50 50.10 52.50 0.2M
2025-08-01 51.90 52.00 50.70 50.70 0.5M
2025-07-31 53.00 53.00 52.30 52.30 0.2M
2025-07-30 53.20 53.70 53.00 53.00 0.1M
2025-07-29 53.70 53.70 53.10 53.20 0.1M
2025-07-28 54.50 54.70 53.70 53.90 0.1M
2025-07-25 54.70 54.70 53.70 53.80 0.0M
2025-07-24 53.50 53.80 53.30 53.40 0.1M
2025-07-23 53.40 53.60 53.20 53.40 0.2M
2025-07-22 53.90 54.00 52.90 53.40 0.1M
2025-07-21 53.80 53.90 53.60 53.90 0.1M
2025-07-18 54.00 54.50 53.90 53.90 0.0M
2025-07-17 53.50 54.10 53.50 53.90 0.3M
2025-07-16 53.90 54.30 53.70 53.90 0.1M
2025-07-15 54.60 54.70 53.80 53.90 0.2M
2025-07-14 54.80 55.00 54.60 54.60 0.0M
2025-07-11 55.10 55.10 54.70 54.80 0.1M
2025-07-10 55.80 55.80 54.30 54.60 0.1M
2025-07-09 55.10 55.80 55.10 55.20 0.1M
2025-07-08 56.40 56.40 55.30 55.60 0.1M
2025-07-07 57.00 57.50 56.40 56.70 0.2M
2025-07-04 57.90 58.00 57.50 57.70 0.1M
2025-07-03 58.00 58.30 57.80 57.90 0.1M
2025-07-02 57.90 58.00 57.50 58.00 0.0M
2025-07-01 58.60 58.60 57.90 57.90 0.0M
2025-06-30 58.20 58.50 57.50 57.80 0.1M
2025-06-27 58.40 59.50 58.40 58.50 0.0M
2025-06-26 59.60 59.60 58.20 58.70 0.1M
2025-06-25 60.40 60.40 58.30 58.30 0.0M
2025-06-24 57.80 58.50 57.80 58.50 0.0M
2025-06-23 58.40 58.40 57.30 57.50 0.1M
2025-06-20 59.20 59.20 58.20 58.40 0.1M
2025-06-19 59.60 59.60 58.70 59.20 0.1M
2025-06-18 60.10 60.10 59.40 59.60 0.1M
2025-06-17 61.00 61.00 59.80 60.10 0.0M
2025-06-16 60.60 60.60 60.00 60.00 0.0M
2025-06-13 61.10 61.10 60.40 60.60 0.0M
2025-06-12 61.20 61.50 61.10 61.30 0.0M
2025-06-11 61.50 61.50 61.30 61.50 0.0M
2025-06-10 61.00 61.80 61.00 61.80 0.1M
2025-06-09 61.00 61.80 61.00 61.50 0.0M
2025-06-06 62.50 62.50 61.60 61.90 0.0M
2025-06-05 61.50 61.60 61.10 61.40 0.1M
2025-06-04 62.20 62.20 61.50 61.80 0.1M
2025-06-03 63.00 63.00 61.60 62.00 0.5M
2025-06-02 67.90 68.30 67.30 67.40 0.4M
2025-05-29 67.80 67.80 67.40 67.70 0.2M
2025-05-28 68.10 68.10 67.20 67.70 0.1M
2025-05-27 69.00 69.10 67.00 67.90 0.2M
2025-05-26 68.10 69.10 67.90 68.90 0.1M
2025-05-23 69.00 69.10 67.50 68.00 0.1M
2025-05-22 64.90 68.90 64.70 68.90 0.1M
2025-05-21 65.30 65.30 64.30 64.80 0.0M
2025-05-20 64.30 65.00 64.30 64.60 0.0M
2025-05-19 66.10 66.10 64.10 64.10 0.2M
2025-05-16 65.50 66.30 65.50 65.60 0.0M
2025-05-15 66.00 66.20 65.50 65.50 0.0M
2025-05-14 64.60 66.00 64.60 66.00 0.1M
2025-05-13 65.00 65.10 64.30 64.60 0.1M
2025-05-12 64.70 64.80 64.50 64.60 0.0M
2025-05-09 65.00 65.00 64.60 64.70 0.0M
2025-05-08 65.00 65.20 64.50 65.00 0.0M
2025-05-07 64.50 64.50 63.90 64.40 0.0M
2025-05-06 64.20 65.00 64.20 64.50 0.0M
2025-05-05 66.00 66.00 64.50 64.60 0.1M
2025-05-02 66.40 66.60 65.90 66.50 0.0M
2025-04-30 66.10 66.80 66.10 66.10 0.3M
2025-04-29 63.10 65.90 63.10 65.40 0.3M
2025-04-28 62.80 63.20 62.60 62.80 0.2M
2025-04-25 63.70 63.70 62.20 62.80 0.3M
2025-04-24 63.30 63.40 62.20 62.20 0.2M
2025-04-23 62.50 63.10 61.90 62.20 0.2M
2025-04-22 61.40 61.40 61.00 61.30 0.1M
2025-04-21 61.50 61.80 61.30 61.50 0.1M
2025-04-18 62.60 62.60 61.50 61.50 0.0M
2025-04-17 61.20 61.80 60.70 61.50 0.1M
2025-04-16 61.90 62.20 61.60 61.80 0.1M
2025-04-15 61.10 63.50 61.00 63.20 0.1M
2025-04-14 59.60 61.80 59.60 60.80 0.1M
2025-04-11 59.40 60.50 58.50 60.00 0.1M
2025-04-10 55.90 59.40 55.90 59.40 0.2M
2025-04-09 59.90 60.10 54.00 54.00 0.3M
2025-04-08 59.60 60.50 59.50 59.90 0.4M
2025-04-07 66.10 66.10 66.10 66.10 0.1M
2025-04-02 73.00 73.50 72.40 73.40 0.0M
2025-04-01 71.50 73.20 71.50 73.00 0.0M
2025-03-31 72.50 72.50 70.70 71.10 0.1M
2025-03-28 73.80 73.80 72.10 72.80 0.2M
2025-03-27 74.00 74.10 73.70 73.80 0.0M
2025-03-26 74.20 74.50 73.70 74.00 0.1M
2025-03-25 74.60 74.60 73.80 74.20 0.1M
2025-03-24 75.40 75.40 74.50 74.60 0.1M
2025-03-21 75.00 75.40 75.00 75.40 0.1M
2025-03-20 75.50 75.90 75.00 75.60 0.1M
2025-03-19 75.00 75.90 75.00 75.50 0.1M
2025-03-18 74.40 74.90 74.30 74.90 0.0M
2025-03-17 74.50 75.10 74.30 74.60 0.1M
2025-03-14 74.30 75.10 74.00 74.50 0.1M
2025-03-13 75.50 75.60 74.20 74.20 0.1M
2025-03-12 73.90 75.90 73.90 74.80 0.1M
2025-03-11 74.00 74.00 73.00 73.50 0.0M
2025-03-10 74.10 74.50 73.80 74.30 0.1M
2025-03-07 74.10 74.80 74.10 74.40 0.1M
2025-03-06 74.30 75.00 74.30 74.40 0.1M
2025-03-05 73.70 74.20 73.40 73.90 0.1M
2025-03-04 72.10 73.40 72.00 73.10 0.0M
2025-03-03 73.40 73.40 72.50 72.60 0.0M
2025-02-27 73.80 73.80 73.00 73.40 0.0M
2025-02-26 73.80 73.80 73.10 73.60 0.0M
2025-02-25 74.00 74.00 73.50 73.80 0.0M
2025-02-24 73.50 74.60 73.50 73.70 0.0M
2025-02-21 73.70 73.70 73.20 73.60 0.0M
2025-02-20 72.10 73.90 72.10 73.60 0.0M
2025-02-19 71.80 72.10 71.30 72.10 0.0M
2025-02-18 71.60 71.70 71.10 71.70 0.0M
2025-02-17 71.70 71.80 71.10 71.70 0.0M
2025-02-14 72.00 72.00 71.50 71.70 0.0M
2025-02-13 71.00 71.70 70.90 71.70 0.0M
2025-02-12 70.80 71.50 70.80 70.90 0.0M
2025-02-11 70.40 70.90 69.70 70.80 0.0M
2025-02-10 70.90 70.90 70.20 70.80 0.0M
2025-02-07 70.70 71.00 70.60 70.90 0.0M
2025-02-06 70.20 70.90 70.00 70.70 0.0M
2025-02-05 70.30 70.30 69.30 70.20 0.0M
2025-02-04 69.80 70.20 68.80 70.20 0.0M
2025-02-03 69.80 70.20 68.80 70.20 0.0M
2025-01-22 69.00 70.20 68.80 70.20 0.0M
2025-01-21 68.50 69.80 68.50 69.70 0.0M
2025-01-20 68.40 68.80 68.30 68.50 0.0M
2025-01-17 68.00 68.40 67.90 68.40 0.0M
2025-01-16 67.20 68.70 67.20 68.40 0.0M
2025-01-15 67.30 69.10 67.20 68.00 0.0M
2025-01-14 67.20 67.40 66.70 67.40 0.0M
2025-01-13 69.60 69.60 66.20 66.70 0.0M
2025-01-10 72.10 72.10 70.10 70.40 0.2M
2025-01-09 73.00 73.10 72.10 72.50 0.0M
2025-01-08 72.70 73.50 72.40 73.00 0.0M
2025-01-07 73.20 73.20 72.30 72.60 0.0M
2025-01-06 73.00 73.80 73.00 73.20 0.0M
2025-01-03 73.70 73.70 72.60 73.00 0.1M
2025-01-02 73.60 74.30 73.60 73.70 0.0M