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
2022-12-30 75.38 76.13 75.33 75.33 0.0M
2022-12-29 74.99 75.36 74.48 75.19 0.0M
2022-12-28 76.43 76.43 75.00 75.00 0.0M
2022-12-27 76.21 76.89 76.17 76.50 0.0M
2022-12-26 75.99 76.58 75.91 76.13 0.0M
2022-12-23 76.40 76.40 75.51 76.02 0.0M
2022-12-22 77.13 77.92 76.46 76.56 0.0M
2022-12-21 76.63 77.65 76.63 76.88 0.0M
2022-12-20 79.11 79.62 76.48 76.48 0.0M
2022-12-19 79.35 79.77 79.01 79.16 0.0M
2022-12-16 80.14 80.14 79.19 79.39 0.0M
2022-12-15 80.19 80.88 80.11 80.43 0.0M
2022-12-14 79.05 80.32 79.05 80.19 0.0M
2022-12-13 79.94 80.28 78.90 79.00 0.0M
2022-12-12 80.57 80.57 79.34 79.74 0.1M
2022-12-09 80.65 81.13 80.10 80.58 0.1M
2022-12-08 79.63 80.26 79.39 80.26 0.0M
2022-12-07 81.57 81.68 79.13 79.60 0.1M
2022-12-06 82.34 82.76 81.41 81.54 0.1M
2022-12-05 82.04 82.58 81.94 82.22 0.1M
2022-12-02 80.34 82.16 80.30 81.98 0.2M
2022-12-01 79.39 80.53 79.39 80.33 0.1M
2022-11-30 78.08 79.23 77.97 79.23 0.1M
2022-11-29 76.63 78.53 76.63 78.06 0.1M
2022-11-28 75.64 77.04 75.38 76.75 0.1M
2022-11-25 76.16 76.58 75.56 75.66 0.0M
2022-11-24 75.44 76.24 75.44 76.14 0.0M
2022-11-23 75.37 75.72 75.08 75.35 0.0M
2022-11-22 75.52 75.73 74.83 75.16 0.1M
2022-11-21 74.92 75.90 74.92 75.50 0.1M
2022-11-18 74.86 75.67 74.63 74.80 0.1M
2022-11-17 73.12 74.86 73.12 74.86 0.1M
2022-11-16 73.56 73.75 72.97 73.12 0.0M
2022-11-15 73.48 73.67 73.12 73.52 0.0M
2022-11-14 72.35 73.50 72.35 73.33 0.0M
2022-11-11 72.77 74.34 72.26 72.32 0.1M
2022-11-10 72.86 73.08 72.04 72.27 0.1M
2022-11-09 71.75 73.02 71.75 72.86 0.0M
2022-11-08 71.68 72.68 71.48 71.52 0.0M
2022-11-07 71.50 72.14 71.45 71.57 0.1M
2022-11-04 70.41 71.33 70.41 71.24 0.0M
2022-11-03 69.61 70.47 69.15 70.39 0.0M
2022-11-02 68.87 69.97 68.79 69.77 0.0M
2022-11-01 67.89 68.91 67.82 68.89 0.0M
2022-10-31 66.76 67.98 66.76 67.87 0.0M
2022-10-28 68.34 68.34 66.59 66.62 0.0M
2022-10-27 67.99 68.45 67.73 68.42 0.0M
2022-10-26 68.58 68.85 67.71 67.89 0.0M
2022-10-25 69.60 69.69 68.44 68.60 0.0M
2022-10-24 68.85 70.42 68.85 69.55 0.0M
2022-10-21 70.04 70.16 68.53 68.57 0.0M
2022-10-20 70.97 70.97 69.31 70.08 0.0M
2022-10-19 71.45 72.35 71.10 71.10 0.0M
2022-10-18 71.53 72.12 70.91 71.44 0.0M
2022-10-17 70.95 71.28 68.72 71.28 0.0M
2022-10-14 69.85 71.82 69.85 71.21 0.0M
2022-10-13 72.86 72.90 69.23 69.33 0.0M
2022-10-12 72.58 73.09 71.65 72.79 0.0M
2022-10-11 75.28 75.28 72.29 72.54 0.0M
2022-10-07 76.07 76.26 75.35 75.54 0.0M
2022-10-06 75.78 76.53 75.13 76.17 0.0M
2022-10-05 75.96 77.10 75.57 75.72 0.1M
2022-10-04 74.02 75.78 74.02 75.78 0.0M
2022-10-03 73.43 74.29 72.75 73.64 0.0M
2022-09-30 72.48 73.64 71.06 73.64 0.0M
2022-09-29 72.45 74.11 72.45 72.68 0.0M
2022-09-28 76.36 76.36 72.19 72.30 0.0M
2022-09-27 75.36 76.39 74.71 76.39 0.0M
2022-09-26 78.80 78.80 75.13 75.33 0.0M
2022-09-23 80.91 81.20 78.75 78.83 0.0M
2022-09-22 80.35 80.98 79.46 80.93 0.0M
2022-09-21 81.26 81.26 80.27 80.45 0.0M
2022-09-20 80.69 81.46 80.69 81.29 0.0M
2022-09-19 81.70 81.72 80.43 80.66 0.0M
2022-09-16 82.90 82.99 81.68 81.73 0.0M
2022-09-15 83.88 84.55 82.95 82.95 0.1M
2022-09-14 82.91 83.84 81.31 83.84 0.0M
2022-09-13 83.67 84.01 83.13 83.18 0.1M
2022-09-12 82.13 83.71 81.98 83.58 0.1M
2022-09-08 81.21 82.31 81.21 82.11 0.0M
2022-09-07 82.42 82.42 80.53 81.10 0.0M
2022-09-06 84.08 84.59 82.30 82.54 0.1M
2022-09-05 86.44 87.21 83.97 83.97 0.1M
2022-09-02 85.25 87.02 85.25 86.31 0.1M
2022-09-01 86.16 86.16 84.91 85.21 0.1M
2022-08-31 85.30 86.27 84.98 86.19 0.1M
2022-08-30 83.66 85.36 83.66 85.33 0.1M
2022-08-29 84.99 84.99 82.37 83.63 0.1M
2022-08-26 86.30 87.34 85.50 85.50 0.1M
2022-08-25 84.94 86.32 84.94 86.19 0.1M
2022-08-24 84.40 85.18 84.35 84.78 0.1M
2022-08-23 84.51 85.11 84.05 84.33 0.1M
2022-08-22 85.84 85.99 84.44 84.52 0.1M
2022-08-19 85.51 86.42 85.47 85.92 0.1M
2022-08-18 83.53 85.60 83.41 85.53 0.1M
2022-08-17 83.66 84.35 83.51 83.60 0.1M
2022-08-16 83.25 84.51 83.15 83.64 0.1M
2022-08-15 82.19 83.25 81.67 83.22 0.1M
2022-08-12 81.93 82.43 81.56 82.14 0.1M
2022-08-11 81.76 82.71 81.40 81.92 0.1M
2022-08-10 82.08 82.54 81.46 81.56 0.1M
2022-08-09 81.74 82.71 81.45 82.19 0.1M
2022-08-08 80.74 82.78 80.63 82.11 0.2M
2022-08-05 78.21 81.06 78.21 80.84 0.1M
2022-08-04 77.54 78.24 76.22 77.97 0.1M
2022-08-03 78.54 79.37 77.17 77.65 0.1M
2022-08-02 79.11 79.11 77.72 78.52 0.1M
2022-08-01 80.23 80.23 79.18 79.27 0.1M
2022-07-29 77.90 80.28 77.90 80.28 0.1M
2022-07-28 77.95 78.38 77.35 77.79 0.1M
2022-07-27 76.17 77.96 76.17 77.96 0.1M
2022-07-26 77.12 77.56 76.07 76.18 0.0M
2022-07-25 76.44 77.16 76.18 77.13 0.0M
2022-07-22 77.41 77.67 76.62 76.65 0.0M
2022-07-21 76.99 77.49 76.74 77.35 0.1M
2022-07-20 76.28 77.44 76.28 76.94 0.1M
2022-07-19 75.78 76.23 75.73 76.02 0.1M
2022-07-18 74.55 76.00 74.55 75.86 0.1M
2022-07-15 75.00 75.17 74.25 74.42 0.1M
2022-07-14 73.30 74.88 72.95 74.88 0.1M
2022-07-13 72.72 74.31 72.72 73.42 0.1M
2022-07-12 73.04 73.04 71.33 72.32 0.1M
2022-07-11 73.80 73.84 72.71 73.41 0.1M
2022-07-08 71.72 74.20 71.72 73.73 0.1M
2022-07-07 68.82 71.58 68.82 71.52 0.1M
2022-07-06 71.36 71.36 68.52 68.52 0.0M
2022-07-05 70.36 71.48 69.69 71.32 0.1M
2022-07-04 70.55 71.27 69.94 70.32 0.0M
2022-07-01 74.63 74.86 70.53 70.57 0.1M
2022-06-30 76.53 76.75 74.38 74.69 0.1M
2022-06-29 76.77 76.91 75.96 76.91 0.1M
2022-06-28 77.91 77.93 76.53 76.81 0.1M
2022-06-27 76.52 78.12 76.52 78.07 0.1M
2022-06-24 76.09 77.15 76.09 76.61 0.1M
2022-06-23 76.02 76.71 74.96 76.17 0.1M
2022-06-22 78.96 79.01 75.69 75.82 0.1M
2022-06-21 77.52 78.96 77.52 78.96 0.1M
2022-06-20 80.22 80.37 77.28 77.28 0.1M
2022-06-17 80.13 80.33 79.06 80.08 0.1M
2022-06-16 82.96 83.54 80.52 80.52 0.1M
2022-06-15 83.03 84.03 82.29 82.50 0.1M
2022-06-14 81.83 82.96 80.52 82.96 0.1M
2022-06-13 82.88 82.88 81.75 81.88 0.1M
2022-06-10 82.66 83.36 82.37 83.19 0.1M
2022-06-09 81.92 82.80 81.92 82.80 0.1M
2022-06-08 81.71 82.35 81.71 81.97 0.1M
2022-06-07 80.61 81.82 80.61 81.68 0.0M
2022-06-06 81.31 81.70 80.56 80.64 0.1M
2022-06-02 81.76 81.76 81.02 81.24 0.1M
2022-06-01 79.86 81.73 79.86 81.68 0.1M
2022-05-31 78.83 79.94 78.73 79.86 0.0M
2022-05-30 77.41 78.85 77.41 78.74 0.0M
2022-05-27 76.19 77.25 76.19 77.10 0.0M
2022-05-26 76.51 76.69 75.60 75.88 0.0M
2022-05-25 75.84 76.30 75.69 76.27 0.0M
2022-05-24 77.62 77.81 75.72 75.72 0.1M
2022-05-23 77.29 77.85 77.10 77.47 0.1M
2022-05-20 77.31 77.65 77.08 77.08 0.1M
2022-05-19 76.59 77.26 75.70 77.26 0.0M
2022-05-18 76.87 77.51 76.87 77.16 0.0M
2022-05-17 75.55 76.69 75.39 76.69 0.0M
2022-05-16 75.36 76.31 75.19 75.51 0.0M
2022-05-13 73.85 75.24 73.85 75.14 0.0M
2022-05-12 75.60 75.67 73.73 73.73 0.1M
2022-05-11 76.34 76.40 75.32 75.62 0.0M
2022-05-10 74.77 76.24 74.00 76.24 0.0M
2022-05-09 77.08 77.08 75.07 75.07 0.0M
2022-05-06 78.36 78.36 76.67 77.45 0.0M
2022-05-05 78.31 79.21 78.31 78.83 0.0M
2022-05-04 78.13 78.38 77.51 77.80 0.0M
2022-05-03 77.87 78.16 77.53 78.16 0.1M
2022-04-29 77.53 78.81 77.53 78.06 0.1M
2022-04-26 77.19 77.89 76.91 77.17 0.0M
2022-04-25 78.24 78.24 76.45 77.01 0.0M
2022-04-22 79.85 79.85 78.78 78.93 0.0M
2022-04-21 80.09 80.51 79.95 80.07 0.0M
2022-04-20 79.33 80.15 79.33 80.04 0.0M
2022-04-19 78.57 79.62 78.57 79.14 0.0M
2022-04-18 78.83 79.12 78.07 78.36 0.0M
2022-04-15 80.34 80.34 78.55 78.78 0.1M
2022-04-14 81.26 81.62 80.41 80.41 0.0M
2022-04-13 80.21 81.19 80.21 81.08 0.0M
2022-04-12 80.95 80.96 79.96 80.05 0.0M
2022-04-11 82.11 82.69 80.80 81.05 0.0M
2022-04-08 80.81 82.01 80.81 81.89 0.0M
2022-04-07 82.27 82.33 80.63 80.67 0.0M
2022-04-06 81.81 82.55 81.67 82.42 0.0M
2022-04-01 81.45 82.15 81.08 82.10 0.0M
2022-03-31 82.08 82.19 81.23 81.49 0.0M
2022-03-30 82.11 82.61 81.78 82.01 0.0M
2022-03-29 81.48 82.26 81.48 81.92 0.0M
2022-03-28 81.74 81.74 80.87 81.48 0.1M
2022-03-25 80.97 81.98 80.97 81.71 0.1M
2022-03-24 80.42 81.08 80.11 80.83 0.0M
2022-03-23 79.65 80.42 79.65 80.41 0.0M
2022-03-22 79.02 79.38 78.80 79.37 0.0M
2022-03-21 79.23 79.70 78.98 79.05 0.0M
2022-03-18 78.51 79.00 77.99 79.00 0.0M
2022-03-17 76.87 78.39 76.87 78.37 0.0M
2022-03-16 75.99 76.91 75.86 76.36 0.0M
2022-03-15 77.31 77.33 75.66 75.80 0.0M
2022-03-14 77.76 78.18 77.12 77.32 0.0M
2022-03-11 77.69 77.76 77.10 77.67 0.0M
2022-03-10 76.27 78.01 76.27 77.75 0.0M
2022-03-09 75.39 76.36 75.39 75.93 0.0M
2022-03-08 75.80 76.83 74.87 75.08 0.0M
2022-03-07 78.55 78.73 76.17 76.54 0.0M
2022-03-04 79.14 79.58 78.64 78.73 0.0M
2022-03-03 79.25 79.71 79.01 79.29 0.0M
2022-03-02 79.09 79.13 78.64 78.96 0.0M
2022-03-01 77.47 79.23 77.47 79.23 0.0M
2022-02-25 76.78 77.63 76.59 77.35 0.0M
2022-02-24 78.88 78.88 76.52 76.58 0.0M
2022-02-23 78.93 79.31 78.77 79.23 0.0M
2022-02-22 80.60 80.60 78.72 79.12 0.0M
2022-02-21 81.02 81.02 80.55 80.67 0.0M
2022-02-18 80.35 81.18 80.01 81.18 0.0M
2022-02-17 80.46 80.90 80.25 80.40 0.0M
2022-02-16 80.18 80.91 80.18 80.31 0.0M
2022-02-15 79.73 80.55 79.73 79.83 0.0M
2022-02-14 81.35 81.35 79.61 79.64 0.0M
2022-02-11 81.25 81.74 80.91 81.54 0.0M
2022-02-10 81.92 82.25 81.35 81.60 0.0M
2022-02-09 81.89 82.40 81.45 81.81 0.0M
2022-02-08 80.90 81.72 80.90 81.72 0.0M
2022-02-07 79.52 81.00 79.52 81.00 0.0M
2022-01-26 78.93 79.67 78.86 79.39 0.0M
2022-01-25 80.77 80.77 78.84 78.84 0.0M
2022-01-24 81.15 81.15 78.81 80.91 0.0M
2022-01-21 82.98 82.98 81.20 81.20 0.0M
2022-01-20 83.19 83.53 82.83 83.21 0.0M
2022-01-19 83.31 83.69 82.83 83.19 0.0M
2022-01-18 83.88 84.85 83.52 83.54 0.1M
2022-01-17 83.08 83.84 82.93 83.84 0.0M
2022-01-14 83.32 83.76 82.07 83.12 0.0M
2022-01-13 82.83 83.85 82.83 83.62 0.1M
2022-01-12 83.08 83.41 82.27 82.88 0.0M
2022-01-11 84.25 84.73 82.76 83.02 0.0M
2022-01-10 83.42 84.39 82.83 84.39 0.0M
2022-01-07 85.28 85.63 82.83 83.45 0.0M
2022-01-06 85.70 85.75 84.96 85.33 0.0M
2022-01-05 87.19 87.42 86.02 86.07 0.0M
2022-01-04 87.50 87.81 87.02 87.05 0.0M
2022-01-03 87.83 88.20 86.91 87.38 0.0M