Taiwan OTC Communications and Internet (OINI)

OINI
🏛️ Taiwan →
150.26
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 87.20 87.80 87.15 87.59 0.0M
2021-12-29 86.85 87.47 86.85 87.14 0.1M
2021-12-28 87.25 87.48 86.68 86.68 0.1M
2021-12-27 86.88 87.06 86.55 86.95 0.1M
2021-12-24 87.36 87.80 86.56 86.58 0.1M
2021-12-23 87.14 87.39 86.90 87.12 0.1M
2021-12-22 86.63 87.33 86.63 86.93 0.1M
2021-12-21 85.87 86.65 85.87 86.54 0.1M
2021-12-20 86.08 86.51 85.61 85.61 0.1M
2021-12-17 87.75 87.75 85.75 86.08 0.1M
2021-12-16 86.84 87.98 86.84 87.77 0.1M
2021-12-15 85.48 86.52 85.37 86.44 0.1M
2021-12-14 86.34 86.65 84.66 85.44 0.2M
2021-12-13 85.45 86.49 85.45 86.34 0.1M
2021-12-10 84.58 85.48 84.39 85.10 0.1M
2021-12-09 84.35 84.97 83.92 84.54 0.1M
2021-12-08 83.41 84.52 83.41 84.12 0.1M
2021-12-07 83.43 83.90 82.92 83.11 0.1M
2021-12-06 82.78 83.46 82.61 83.31 0.1M
2021-12-03 82.10 82.91 82.10 82.75 0.1M
2021-12-02 83.27 84.17 82.04 82.07 0.1M
2021-12-01 83.48 83.51 82.65 83.28 0.1M
2021-11-30 83.64 84.43 83.49 83.49 0.1M
2021-11-29 82.78 83.64 81.37 83.26 0.1M
2021-11-26 83.99 84.15 82.38 83.08 0.1M
2021-11-25 84.27 85.23 83.95 84.08 0.1M
2021-11-24 83.46 84.14 83.18 84.06 0.1M
2021-11-23 84.68 84.89 83.42 83.49 0.1M
2021-11-22 84.22 84.95 84.13 84.66 0.1M
2021-11-19 84.40 84.72 83.34 84.06 0.1M
2021-11-18 85.01 85.78 84.05 84.37 0.1M
2021-11-17 84.26 85.16 84.07 85.00 0.1M
2021-11-16 82.75 84.83 82.75 84.17 0.1M
2021-11-15 81.26 82.74 81.08 82.54 0.0M
2021-11-12 80.80 81.45 80.79 81.15 0.0M
2021-11-11 81.32 81.49 80.59 80.73 0.0M
2021-11-10 80.25 81.91 80.25 81.45 0.1M
2021-11-09 80.51 80.75 80.15 80.31 0.1M
2021-11-08 80.62 81.05 80.33 80.48 0.1M
2021-11-05 80.47 81.02 80.38 80.65 0.1M
2021-11-04 80.07 80.84 80.07 80.16 0.1M
2021-11-03 79.42 80.38 78.95 80.06 0.0M
2021-11-02 80.32 81.73 79.09 79.13 0.1M
2021-11-01 77.88 80.31 77.88 80.13 0.1M
2021-10-29 77.56 78.36 77.22 77.86 0.1M
2021-10-28 76.57 77.75 76.57 77.51 0.1M
2021-10-27 76.02 77.15 76.02 76.94 0.1M
2021-10-26 75.87 76.25 75.82 75.95 0.0M
2021-10-25 74.74 75.83 74.70 75.81 0.0M
2021-10-22 73.91 74.67 73.86 74.65 0.0M
2021-10-21 73.69 74.51 73.59 73.69 0.0M
2021-10-20 73.51 73.81 73.24 73.58 0.0M
2021-10-19 72.71 73.56 72.71 73.50 0.0M
2021-10-18 72.75 73.09 72.24 72.68 0.0M
2021-10-15 71.60 72.65 71.60 72.64 0.0M
2021-10-14 71.51 72.12 70.85 71.45 0.0M
2021-10-13 72.29 72.59 71.22 71.35 0.0M
2021-10-12 72.67 72.96 72.08 72.22 0.0M
2021-10-08 72.33 73.01 72.33 72.65 0.0M
2021-10-07 71.28 72.21 71.28 72.21 0.0M
2021-10-06 72.34 72.46 70.80 70.99 0.0M
2021-10-05 71.67 72.69 70.83 72.61 0.0M
2021-10-04 73.25 73.80 71.88 71.97 0.0M
2021-10-01 75.45 75.51 73.07 73.23 0.0M
2021-09-30 74.80 75.58 74.44 75.58 0.0M
2021-09-29 75.94 75.99 74.54 74.65 0.0M
2021-09-28 76.40 76.51 75.97 76.09 0.1M
2021-09-27 76.02 76.88 75.95 76.39 0.0M
2021-09-24 75.01 75.80 75.01 75.73 0.0M
2021-09-23 75.05 75.76 74.77 74.91 0.0M
2021-09-22 76.27 76.27 74.79 75.00 0.0M
2021-09-17 75.43 76.69 75.43 76.39 0.0M
2021-09-16 75.46 75.74 75.27 75.44 0.0M
2021-09-15 75.89 75.95 75.20 75.36 0.0M
2021-09-14 75.34 76.11 75.33 75.76 0.0M
2021-09-13 75.40 75.85 75.30 75.34 0.0M
2021-09-10 75.17 76.03 75.17 75.22 0.0M
2021-09-09 74.50 75.10 74.47 75.03 0.0M
2021-09-08 76.13 76.50 74.72 74.95 0.0M
2021-09-07 77.79 78.09 75.92 76.07 0.0M
2021-09-06 79.09 79.31 77.73 77.78 0.0M
2021-09-03 79.09 79.67 78.86 79.08 0.0M
2021-09-02 79.93 80.29 79.09 79.09 0.0M
2021-09-01 79.82 80.33 79.80 80.13 0.0M
2021-08-31 80.05 80.25 79.54 79.84 0.0M
2021-08-30 80.11 80.62 80.09 80.13 0.0M
2021-08-27 79.73 80.33 79.73 80.03 0.0M
2021-08-26 79.54 79.82 79.11 79.64 0.0M
2021-08-25 78.52 79.90 78.36 79.46 0.0M
2021-08-24 79.19 79.75 78.52 78.52 0.0M
2021-08-23 77.62 79.39 77.62 79.38 0.0M
2021-08-20 77.81 78.36 77.38 77.65 0.0M
2021-08-19 79.50 79.50 77.90 77.94 0.0M
2021-08-18 78.06 79.54 76.99 79.54 0.0M
2021-08-17 78.76 79.27 77.96 77.97 0.0M
2021-08-16 79.84 80.02 78.34 79.63 0.0M
2021-08-13 81.38 81.63 79.79 79.79 0.0M
2021-08-12 81.07 81.69 81.07 81.36 0.0M
2021-08-11 81.89 82.13 80.83 81.12 0.0M
2021-08-10 82.68 82.84 81.40 81.95 0.0M
2021-08-09 83.90 84.00 82.73 82.77 0.0M
2021-08-06 84.46 84.83 83.91 83.91 0.0M
2021-08-05 84.88 85.14 84.48 84.48 0.0M
2021-08-04 85.05 85.93 84.65 85.25 0.0M
2021-08-03 84.65 85.20 84.65 84.98 0.0M
2021-08-02 84.37 84.84 84.16 84.66 0.0M
2021-07-30 84.65 85.21 84.15 84.38 0.0M
2021-07-29 83.76 84.94 83.71 84.71 0.0M
2021-07-28 85.85 85.85 82.63 83.98 0.0M
2021-07-27 86.37 87.19 85.85 85.85 0.0M
2021-07-26 86.03 86.83 86.03 86.51 0.0M
2021-07-23 85.38 86.79 85.38 86.08 0.1M
2021-07-22 85.20 86.16 85.20 85.34 0.0M
2021-07-21 85.77 86.59 84.95 85.16 0.0M
2021-07-20 86.81 87.06 85.75 85.75 0.0M
2021-07-19 86.77 87.37 86.49 86.83 0.0M
2021-07-16 86.93 87.24 86.62 86.77 0.0M
2021-07-15 86.12 87.05 86.12 86.96 0.0M
2021-07-14 85.81 86.44 85.51 86.12 0.0M
2021-07-13 85.44 87.23 85.44 85.81 0.1M
2021-07-12 84.57 85.49 84.57 85.45 0.0M
2021-07-09 84.60 84.86 84.10 84.50 0.0M
2021-07-08 84.28 85.18 84.28 84.65 0.0M
2021-07-07 84.39 84.75 84.04 84.30 0.0M
2021-07-06 86.05 86.22 84.30 84.37 0.0M
2021-07-05 85.29 86.03 85.29 86.03 0.0M
2021-07-02 84.69 85.58 84.48 85.17 0.0M
2021-07-01 85.84 86.33 84.62 84.73 0.0M
2021-06-30 85.94 86.28 85.66 85.77 0.0M
2021-06-29 86.14 86.73 85.63 85.91 0.0M
2021-06-28 85.29 86.55 85.29 86.09 0.0M
2021-06-25 85.49 86.10 85.31 85.31 0.0M
2021-06-24 85.36 85.79 85.08 85.52 0.0M
2021-06-23 84.66 85.36 84.55 85.33 0.0M
2021-06-22 83.92 85.33 83.92 84.66 0.0M
2021-06-21 85.12 85.12 83.52 83.90 0.0M
2021-06-18 84.45 85.68 84.45 85.14 0.0M
2021-06-17 84.07 84.47 83.63 84.45 0.0M
2021-06-16 84.95 85.01 83.97 84.08 0.0M
2021-06-15 84.95 85.13 83.98 84.94 0.0M
2021-06-11 84.48 85.62 84.48 84.84 0.0M
2021-06-10 83.93 85.68 83.93 84.51 0.0M
2021-06-09 83.39 84.33 83.39 83.92 0.0M
2021-06-08 83.10 83.98 83.10 83.37 0.0M
2021-06-07 83.01 83.30 81.36 83.12 0.0M
2021-06-04 83.52 83.63 82.79 82.99 0.0M
2021-06-03 82.90 83.52 82.90 83.52 0.0M
2021-06-02 83.85 84.05 82.65 82.89 0.0M
2021-06-01 83.40 83.89 82.84 83.82 0.0M
2021-05-31 82.92 84.04 82.92 83.38 0.0M
2021-05-28 80.72 83.01 80.72 82.87 0.0M
2021-05-27 81.16 81.18 80.35 80.70 0.0M
2021-05-26 81.10 81.56 80.68 81.16 0.0M
2021-05-25 79.78 81.36 79.78 81.09 0.0M
2021-05-24 78.71 79.66 78.51 79.61 0.0M
2021-05-21 77.50 78.86 77.50 78.69 0.0M
2021-05-20 78.26 78.99 77.45 77.45 0.0M
2021-05-19 78.04 78.97 77.57 78.26 0.0M
2021-05-18 75.31 78.51 75.31 78.03 0.0M
2021-05-17 77.08 77.12 73.71 75.25 0.0M
2021-05-14 78.67 80.33 77.30 77.30 0.0M
2021-05-13 78.44 79.54 75.67 78.64 0.0M
2021-05-12 81.76 82.68 76.14 78.55 0.0M
2021-05-11 84.78 84.78 81.22 81.79 0.0M
2021-05-10 86.37 86.85 84.83 84.83 0.0M
2021-05-07 84.77 86.55 84.77 86.39 0.0M
2021-05-06 84.58 85.80 84.10 84.52 0.0M
2021-05-05 83.87 85.78 83.18 84.56 0.0M
2021-05-04 87.33 88.03 81.90 83.92 0.0M
2021-05-03 90.79 90.82 87.24 87.40 0.0M
2021-04-29 90.95 91.57 90.67 90.79 0.1M
2021-04-28 91.25 91.49 90.72 90.82 0.1M
2021-04-27 91.17 91.50 90.89 91.23 0.0M
2021-04-26 90.33 91.52 90.33 91.16 0.1M
2021-04-23 89.32 90.28 88.89 90.28 0.1M
2021-04-22 91.00 91.57 89.03 89.34 0.1M
2021-04-21 91.46 91.59 90.89 90.97 0.0M
2021-04-20 91.11 91.83 90.86 91.43 0.0M
2021-04-19 91.09 91.77 90.73 91.00 0.1M
2021-04-16 91.33 91.68 91.06 91.06 0.0M
2021-04-15 90.30 91.29 90.30 91.29 0.1M
2021-04-14 92.05 92.77 88.52 90.30 0.1M
2021-04-13 91.69 93.42 91.69 92.10 0.1M
2021-04-12 92.75 93.40 91.58 91.67 0.1M
2021-04-09 93.17 93.72 91.95 92.56 0.1M
2021-04-08 92.85 93.26 92.64 93.14 0.0M
2021-04-07 92.32 92.93 92.21 92.82 0.0M
2021-04-06 92.47 93.29 92.18 92.31 0.0M
2021-04-01 91.80 92.60 91.80 92.22 0.1M
2021-03-31 91.61 91.87 91.41 91.75 0.0M
2021-03-30 91.71 92.17 91.16 91.59 0.0M
2021-03-29 91.22 92.07 91.22 91.69 0.0M
2021-03-26 89.98 91.20 89.98 91.20 0.0M
2021-03-25 91.56 91.66 89.83 89.95 0.0M
2021-03-24 91.08 92.03 90.64 91.46 0.0M
2021-03-23 91.89 92.65 91.05 91.08 0.0M
2021-03-22 91.85 92.49 91.68 91.91 0.0M
2021-03-19 92.20 92.44 91.29 91.83 0.0M
2021-03-18 91.33 93.51 91.33 92.22 0.0M
2021-03-17 91.46 92.81 90.93 91.32 0.0M
2021-03-16 89.77 91.46 89.77 91.33 0.0M
2021-03-15 89.19 90.16 89.19 89.70 0.0M
2021-03-12 88.81 89.42 88.51 89.17 0.0M
2021-03-11 87.89 89.00 87.89 88.81 0.0M
2021-03-10 87.71 88.74 87.71 87.85 0.0M
2021-03-09 87.16 87.87 86.05 87.70 0.0M
2021-03-08 87.87 88.41 87.18 87.18 0.0M
2021-03-05 86.64 88.41 85.94 87.85 0.0M
2021-03-04 87.18 87.67 86.35 86.64 0.0M
2021-03-03 87.76 87.87 86.08 87.18 0.0M
2021-03-02 86.78 88.81 86.78 87.75 0.0M
2021-02-26 86.50 86.56 85.24 86.56 0.0M
2021-02-25 86.66 87.56 86.60 86.66 0.0M
2021-02-24 87.16 88.00 86.59 86.63 0.0M
2021-02-23 87.68 87.68 86.84 87.30 0.0M
2021-02-22 87.48 88.42 87.39 87.83 0.0M
2021-02-19 86.66 87.24 86.40 87.24 0.0M
2021-02-18 85.11 86.70 85.01 86.67 0.0M
2021-02-17 83.12 85.45 83.12 85.09 0.0M
2021-02-05 83.09 83.51 82.97 83.09 0.0M
2021-02-04 83.76 83.81 82.90 83.07 0.0M
2021-02-03 83.24 83.75 83.15 83.44 0.0M
2021-02-02 82.55 83.23 82.55 83.16 0.0M
2021-02-01 82.24 82.52 81.18 82.35 0.0M
2021-01-29 83.70 84.18 82.09 82.19 0.0M
2021-01-28 85.15 85.15 83.45 83.47 0.0M
2021-01-27 84.91 85.79 84.84 85.18 0.0M
2021-01-26 84.79 86.54 84.65 84.86 0.0M
2021-01-25 84.74 85.20 83.93 84.95 0.0M
2021-01-22 83.73 84.92 83.53 84.74 0.0M
2021-01-21 83.86 84.61 83.59 83.75 0.0M
2021-01-20 86.73 87.22 83.87 83.87 0.0M
2021-01-19 86.15 87.05 86.15 86.72 0.0M
2021-01-18 86.70 86.73 85.02 86.13 0.0M
2021-01-15 88.24 88.84 86.19 86.66 0.0M
2021-01-14 88.16 88.55 87.99 88.24 0.0M
2021-01-13 87.24 88.59 87.24 88.14 0.0M
2021-01-12 89.22 89.49 87.27 87.27 0.0M
2021-01-11 89.44 89.60 88.52 89.23 0.0M
2021-01-08 90.17 90.69 88.80 89.48 0.0M
2021-01-07 90.58 91.43 89.50 90.15 0.0M
2021-01-06 92.31 93.33 90.06 90.56 0.0M
2021-01-05 91.45 92.54 91.45 92.28 0.0M
2021-01-04 90.46 91.44 90.40 91.44 0.0M