Taiwan OTC Electronic (OELI)

OELI
🏛️ Taiwan →
434.39
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
2023-12-29 377.57 378.71 375.67 376.93 0.5M
2023-12-28 379.41 380.39 377.03 377.57 0.5M
2023-12-27 377.61 379.95 377.61 379.25 0.5M
2023-12-26 374.54 377.61 374.54 377.61 0.4M
2023-12-25 375.25 376.52 374.26 374.26 0.4M
2023-12-22 372.11 375.65 372.11 374.99 0.5M
2023-12-21 371.31 372.68 367.82 371.69 0.4M
2023-12-20 370.33 373.29 370.33 372.35 0.5M
2023-12-19 374.85 375.69 368.14 370.04 0.5M
2023-12-18 377.55 378.35 374.40 374.59 0.4M
2023-12-15 379.55 381.70 377.48 377.54 0.6M
2023-12-14 378.36 382.40 377.95 379.15 0.8M
2023-12-13 376.09 379.01 376.09 377.39 0.0M
2023-12-12 374.88 377.44 374.88 376.09 0.0M
2023-12-11 372.88 375.61 372.39 374.36 0.0M
2023-12-08 369.65 374.22 369.65 372.36 0.6M
2023-12-07 371.67 372.64 369.05 369.05 0.6M
2023-12-06 369.58 372.86 369.58 371.67 0.6M
2023-12-05 371.86 371.86 368.03 369.19 0.6M
2023-12-04 371.74 375.88 371.74 371.99 0.7M
2023-12-01 372.01 372.23 370.43 371.74 0.7M
2023-11-30 370.13 373.01 370.13 371.85 0.7M
2023-11-29 366.07 369.92 366.07 369.81 0.7M
2023-11-28 356.63 365.73 356.63 365.73 0.6M
2023-11-27 362.11 363.07 356.22 356.25 0.6M
2023-11-24 361.39 363.72 361.39 361.93 0.7M
2023-11-23 361.32 364.95 360.69 361.07 1.1M
2023-11-22 357.32 361.06 356.36 360.95 0.8M
2023-11-21 355.84 358.75 355.84 357.32 0.8M
2023-11-20 353.76 355.81 353.76 355.45 0.6M
2023-11-17 351.52 353.87 351.43 353.76 0.5M
2023-11-16 350.14 351.52 349.00 351.52 0.4M
2023-11-15 348.66 353.12 348.66 349.96 0.6M
2023-11-14 345.68 348.25 345.68 348.08 0.4M
2023-11-13 343.91 347.56 343.91 345.68 0.4M
2023-11-10 344.77 345.14 343.00 343.39 0.4M
2023-11-09 345.35 345.59 342.95 344.92 0.6M
2023-11-08 345.65 346.31 344.93 345.30 0.6M
2023-11-07 344.74 346.03 344.14 345.48 0.5M
2023-11-06 339.37 344.98 339.37 344.74 0.5M
2023-11-03 338.31 340.59 338.31 338.90 0.5M
2023-11-02 331.71 337.87 331.71 337.87 0.5M
2023-11-01 328.09 331.90 328.09 331.71 0.4M
2023-10-31 335.32 336.66 327.62 327.67 0.6M
2023-10-30 332.18 336.33 332.18 335.10 0.4M
2023-10-27 331.10 334.93 331.10 331.88 0.5M
2023-10-26 340.40 340.40 330.77 330.77 0.5M
2023-10-25 336.61 342.59 336.61 340.40 0.5M
2023-10-24 333.55 336.61 332.61 336.61 0.5M
2023-10-23 337.01 338.21 333.34 333.41 0.4M
2023-10-20 339.39 339.39 334.05 337.19 0.5M
2023-10-19 336.54 339.72 335.31 339.49 0.5M
2023-10-18 340.82 341.43 335.78 336.67 0.6M
2023-10-17 341.23 345.17 340.74 340.75 0.6M
2023-10-16 344.55 344.55 340.68 340.68 0.5M
2023-10-13 344.16 345.66 343.37 344.66 0.6M
2023-10-12 339.17 344.22 339.17 344.20 0.5M
2023-10-11 341.84 345.21 338.67 338.67 0.6M
2023-10-06 342.13 343.82 340.93 341.19 0.5M
2023-10-05 338.61 342.87 338.61 341.94 0.6M
2023-10-04 338.42 338.42 334.51 337.74 0.5M
2023-10-03 340.12 342.55 338.57 338.74 0.7M
2023-10-02 334.24 340.14 334.24 339.92 0.6M
2023-09-28 332.62 336.28 332.62 333.69 0.5M
2023-09-27 332.26 333.24 330.62 332.38 0.4M
2023-09-26 336.84 337.44 332.32 332.32 0.4M
2023-09-25 335.43 338.40 335.43 336.96 0.5M
2023-09-22 330.30 335.38 327.35 335.30 0.4M
2023-09-21 335.84 335.84 330.12 330.62 0.4M
2023-09-20 340.75 342.01 336.16 336.22 0.5M
2023-09-19 343.37 345.72 340.58 340.58 0.5M
2023-09-18 344.85 345.57 342.60 343.16 0.4M
2023-09-15 345.39 346.74 344.40 345.04 0.7M
2023-09-14 337.62 345.37 337.62 345.16 0.6M
2023-09-13 333.42 337.20 333.42 337.20 0.4M
2023-09-12 331.25 334.56 330.80 333.37 0.5M
2023-09-11 335.49 336.59 330.97 330.97 0.5M
2023-09-08 339.54 339.54 335.31 335.40 0.5M
2023-09-07 340.25 341.84 339.13 339.44 0.6M
2023-09-06 339.71 341.97 339.71 340.44 0.6M
2023-09-05 335.40 339.49 335.26 339.49 0.5M
2023-09-04 332.86 335.44 332.28 335.44 0.5M
2023-09-01 331.84 334.87 331.84 332.66 0.5M
2023-08-31 329.30 331.54 328.72 331.48 0.5M
2023-08-30 325.72 330.33 325.72 329.22 0.4M
2023-08-29 322.38 325.42 322.38 325.27 0.3M
2023-08-28 322.86 324.10 321.53 322.08 0.4M
2023-08-25 324.95 324.95 321.72 322.54 0.4M
2023-08-24 324.05 328.95 324.05 325.47 0.5M
2023-08-23 321.88 323.73 321.31 323.60 0.5M
2023-08-22 322.54 325.88 321.86 321.86 0.6M
2023-08-21 323.28 325.53 321.58 322.08 0.4M
2023-08-18 326.99 328.61 321.69 322.97 0.6M
2023-08-17 321.50 327.11 318.68 327.11 0.6M
2023-08-16 321.74 322.78 318.27 321.85 0.5M
2023-08-15 320.12 324.48 320.12 322.29 0.5M
2023-08-14 325.34 325.34 317.48 319.28 0.5M
2023-08-11 326.16 329.23 325.30 325.62 0.5M
2023-08-10 334.06 334.06 325.28 325.70 0.6M
2023-08-09 336.59 337.38 333.78 334.25 0.5M
2023-08-08 340.72 341.59 336.17 336.76 0.6M
2023-08-07 337.33 340.84 336.11 340.68 0.6M
2023-08-04 335.28 338.31 332.24 337.17 0.5M
2023-08-02 344.14 345.23 333.55 335.15 0.8M
2023-08-01 347.96 350.85 342.80 344.04 0.7M
2023-07-31 352.63 356.34 345.93 347.53 1.0M
2023-07-28 346.50 352.08 345.49 351.87 0.9M
2023-07-27 341.33 347.09 341.33 346.20 0.8M
2023-07-26 346.83 348.23 341.23 341.36 0.8M
2023-07-25 344.23 348.55 344.23 346.50 0.8M
2023-07-24 347.14 348.63 342.97 344.50 0.7M
2023-07-21 348.11 348.11 342.48 347.60 0.6M
2023-07-20 347.08 350.01 347.08 349.44 0.6M
2023-07-19 350.61 354.28 346.96 346.96 0.7M
2023-07-18 352.95 356.05 347.36 350.67 0.9M
2023-07-17 352.79 354.48 351.31 352.55 0.7M
2023-07-14 346.79 352.91 346.79 352.62 0.7M
2023-07-13 345.40 351.04 345.40 345.90 0.8M
2023-07-12 345.04 346.56 343.91 345.06 0.6M
2023-07-11 342.44 345.50 342.44 344.79 0.6M
2023-07-10 344.55 345.86 341.74 341.79 0.6M
2023-07-07 349.53 349.53 342.05 344.18 0.7M
2023-07-06 351.91 354.49 349.68 350.16 0.7M
2023-07-05 353.49 355.16 352.14 352.82 0.7M
2023-07-04 352.35 354.61 351.30 353.89 0.7M
2023-07-03 348.24 353.41 348.24 352.32 0.6M
2023-06-30 344.28 348.08 343.09 347.78 0.5M
2023-06-29 341.08 345.92 341.08 344.09 0.5M
2023-06-28 340.55 344.57 340.55 341.10 0.5M
2023-06-27 343.79 346.36 340.04 340.04 0.6M
2023-06-26 348.64 348.64 343.07 344.07 0.6M
2023-06-21 350.07 350.79 348.58 349.04 0.6M
2023-06-20 350.74 351.53 347.59 349.90 0.6M
2023-06-19 350.79 352.76 348.71 351.03 0.5M
2023-06-16 352.44 353.83 349.80 350.77 0.7M
2023-06-15 350.85 353.91 350.85 352.66 0.6M
2023-06-14 351.57 352.71 349.64 350.40 0.6M
2023-06-13 346.76 352.12 346.76 351.59 0.7M
2023-06-12 346.63 347.47 345.30 345.44 0.8M
2023-06-09 341.14 346.75 341.14 346.26 0.7M
2023-06-08 345.15 345.15 340.09 340.39 0.6M
2023-06-07 339.92 345.67 339.92 345.47 0.7M
2023-06-06 341.96 342.67 338.12 339.53 0.6M
2023-06-05 338.81 343.19 338.81 341.77 0.6M
2023-06-02 336.41 339.35 336.41 338.15 0.7M
2023-06-01 335.26 336.17 333.93 335.86 0.5M
2023-05-31 336.25 338.13 335.01 335.28 0.5M
2023-05-30 336.64 337.54 334.83 335.84 0.6M
2023-05-29 331.37 337.52 331.37 336.33 0.7M
2023-05-26 328.03 332.23 328.03 330.20 0.6M
2023-05-25 326.88 328.68 325.75 326.97 0.5M
2023-05-24 326.72 326.89 324.70 326.51 0.4M
2023-05-23 324.14 327.59 323.68 326.62 0.5M
2023-05-22 322.71 324.92 322.71 323.85 0.5M
2023-05-19 322.58 324.15 322.29 322.49 0.5M
2023-05-18 321.15 323.67 321.15 322.13 0.5M
2023-05-17 316.29 320.74 316.29 320.24 0.5M
2023-05-16 312.90 317.09 312.90 315.99 0.4M
2023-05-15 315.09 315.09 311.01 312.16 0.4M
2023-05-12 311.84 315.88 310.71 315.31 0.4M
2023-05-11 318.29 319.22 312.00 312.00 0.5M
2023-05-10 318.98 318.98 316.90 318.15 0.4M
2023-05-09 323.92 324.17 318.31 318.95 0.5M
2023-05-08 323.84 326.02 323.80 323.80 0.4M
2023-05-05 321.78 324.64 321.78 322.92 0.5M
2023-05-04 321.48 322.91 319.88 321.55 0.5M
2023-05-03 323.76 323.76 320.88 321.39 0.5M
2023-05-02 319.31 324.37 318.50 324.07 0.5M
2023-04-28 314.75 319.77 314.75 318.85 0.5M
2023-04-27 312.49 315.42 309.07 313.28 0.4M
2023-04-26 310.07 312.28 306.93 312.07 0.4M
2023-04-25 320.67 321.90 310.29 311.16 0.5M
2023-04-24 317.83 321.67 316.79 320.48 0.4M
2023-04-21 324.81 327.00 317.65 317.96 0.7M
2023-04-20 330.72 331.26 324.49 324.49 0.7M
2023-04-19 332.53 334.42 330.43 330.43 0.7M
2023-04-18 335.71 337.47 331.82 332.28 0.7M
2023-04-17 332.66 335.74 332.66 335.22 0.6M
2023-04-14 331.09 333.67 331.09 332.38 0.6M
2023-04-13 333.92 333.92 330.31 330.31 0.7M
2023-04-12 333.89 334.77 332.84 334.06 0.7M
2023-04-11 331.17 334.26 331.02 333.68 0.6M
2023-04-10 327.71 331.56 327.71 330.36 0.5M
2023-04-07 325.89 328.27 325.89 327.19 0.4M
2023-04-06 327.98 327.98 324.91 325.63 0.4M
2023-03-31 327.55 329.13 327.55 328.15 0.5M
2023-03-30 323.11 327.85 323.11 327.19 0.5M
2023-03-29 325.93 327.77 321.17 322.28 0.5M
2023-03-28 330.51 331.74 324.47 325.49 0.6M
2023-03-27 330.73 332.30 329.58 330.19 0.6M
2023-03-24 329.88 332.40 329.88 330.38 0.6M
2023-03-23 326.52 329.51 325.37 329.32 0.8M
2023-03-22 321.39 327.16 321.39 326.63 0.7M
2023-03-21 320.60 323.14 320.37 320.37 0.5M
2023-03-20 317.53 320.71 317.53 319.61 0.5M
2023-03-17 312.99 317.40 312.99 317.11 0.5M
2023-03-16 312.62 314.38 309.50 311.37 0.4M
2023-03-15 311.66 317.50 311.66 312.78 0.4M
2023-03-14 313.46 314.22 310.44 310.44 0.4M
2023-03-13 315.25 315.25 308.05 313.93 0.5M
2023-03-10 323.86 323.86 314.53 315.80 0.6M
2023-03-09 325.51 327.76 324.98 324.98 0.7M
2023-03-08 322.68 325.49 320.90 325.13 0.6M
2023-03-07 322.30 324.53 322.06 323.16 0.6M
2023-03-06 317.42 322.84 317.42 322.27 0.6M
2023-03-03 316.26 318.92 315.77 316.38 0.5M
2023-03-02 315.85 316.80 313.96 315.49 0.4M
2023-03-01 312.50 315.93 310.83 315.63 0.4M
2023-02-24 315.55 317.87 313.13 313.42 0.5M
2023-02-23 309.23 315.59 309.23 315.04 0.5M
2023-02-22 313.07 313.07 307.02 308.77 0.5M
2023-02-21 311.11 314.75 311.11 314.10 0.6M
2023-02-20 307.82 311.17 307.82 310.58 0.5M
2023-02-17 306.63 307.92 305.24 307.63 0.4M
2023-02-16 301.40 307.49 301.40 306.99 0.5M
2023-02-15 302.86 303.89 300.32 300.88 0.4M
2023-02-14 302.49 304.45 302.49 303.21 0.4M
2023-02-13 303.17 303.17 301.21 301.81 0.4M
2023-02-10 307.00 307.45 303.11 303.32 0.5M
2023-02-09 307.27 309.04 306.67 306.89 0.5M
2023-02-08 305.62 308.88 305.62 307.70 0.5M
2023-02-07 302.49 305.09 302.43 304.92 0.4M
2023-02-06 305.41 305.41 302.48 302.85 0.4M
2023-02-03 305.73 307.28 303.79 305.82 0.6M
2023-02-02 299.48 306.02 299.48 305.56 0.6M
2023-02-01 295.91 298.86 295.91 298.86 0.5M
2023-01-31 293.46 295.45 292.60 295.45 0.4M
2023-01-30 286.26 293.58 286.26 293.47 0.4M
2023-01-17 282.87 284.16 281.99 283.94 0.3M
2023-01-16 280.27 283.11 280.27 282.73 0.2M
2023-01-13 282.87 285.28 280.01 280.10 0.3M
2023-01-12 284.78 285.34 281.96 282.09 0.3M
2023-01-11 283.87 285.25 283.38 284.82 0.3M
2023-01-10 283.06 284.96 282.80 283.57 0.4M
2023-01-09 278.44 283.09 278.44 283.09 0.4M
2023-01-06 273.13 277.45 272.89 277.45 0.3M
2023-01-05 271.69 275.00 271.69 271.96 0.3M
2023-01-04 269.52 272.52 269.21 271.21 0.3M
2023-01-03 263.91 269.80 263.91 269.80 0.2M