Taiwan OTC Optoelectronics (OOPI)

OOPI
🏛️ Taiwan →
70.13
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 51.74 52.77 51.36 52.68 0.1M
2021-12-29 51.64 51.85 51.13 51.48 0.1M
2021-12-28 51.42 52.03 51.20 51.52 0.1M
2021-12-27 51.49 51.98 50.77 51.23 0.1M
2021-12-24 51.00 52.42 50.89 51.30 0.1M
2021-12-23 49.56 50.76 49.56 50.52 0.1M
2021-12-22 49.20 49.96 48.98 49.46 0.1M
2021-12-21 48.65 49.41 48.09 49.10 0.1M
2021-12-20 50.28 50.92 48.37 48.45 0.1M
2021-12-17 50.04 50.58 49.60 50.06 0.1M
2021-12-16 48.90 50.74 48.86 50.52 0.1M
2021-12-15 48.00 48.63 47.71 48.35 0.1M
2021-12-14 48.41 48.59 47.46 48.17 0.1M
2021-12-13 49.24 49.72 48.46 48.74 0.1M
2021-12-10 47.51 48.86 47.26 48.74 0.1M
2021-12-09 47.83 48.89 47.51 47.73 0.1M
2021-12-08 47.53 48.09 46.77 47.83 0.1M
2021-12-07 46.04 46.98 46.04 46.96 0.1M
2021-12-06 45.93 46.12 45.17 45.91 0.1M
2021-12-03 45.13 46.34 45.07 46.34 0.1M
2021-12-02 45.01 45.93 44.28 44.29 0.1M
2021-12-01 44.89 45.30 44.35 45.28 0.1M
2021-11-30 45.25 46.46 45.23 45.52 0.1M
2021-11-29 43.82 45.12 42.94 44.88 0.1M
2021-11-26 45.74 45.76 43.82 44.26 0.1M
2021-11-25 45.64 46.49 45.26 45.93 0.1M
2021-11-24 45.89 46.99 44.72 45.63 0.2M
2021-11-23 45.00 45.65 44.60 45.27 0.1M
2021-11-22 45.48 45.93 44.82 45.71 0.1M
2021-11-19 44.58 44.96 43.62 44.80 0.2M
2021-11-18 42.09 43.10 42.09 42.74 0.1M
2021-11-17 40.23 41.22 40.23 41.22 0.1M
2021-11-16 40.48 40.89 39.60 40.09 0.1M
2021-11-15 39.89 40.58 39.89 40.40 0.1M
2021-11-12 39.00 39.99 39.00 39.75 0.1M
2021-11-11 38.79 39.60 38.71 38.90 0.1M
2021-11-10 38.69 39.08 38.69 38.89 0.1M
2021-11-09 38.76 39.09 38.46 38.52 0.1M
2021-11-08 38.85 38.91 38.01 38.03 0.1M
2021-11-05 38.40 38.91 37.62 38.91 0.1M
2021-11-04 39.20 39.42 38.42 38.42 0.1M
2021-11-03 38.86 39.26 38.39 38.91 0.1M
2021-11-02 39.45 40.04 37.98 38.53 0.1M
2021-11-01 38.24 39.45 38.24 39.08 0.1M
2021-10-29 37.58 37.84 37.36 37.78 0.1M
2021-10-28 36.80 37.88 36.80 37.35 0.1M
2021-10-27 36.71 36.95 36.52 36.85 0.1M
2021-10-26 36.59 37.22 36.42 36.63 0.1M
2021-10-25 36.14 36.51 35.99 36.40 0.1M
2021-10-22 35.12 36.30 35.12 36.13 0.1M
2021-10-21 35.01 35.44 35.01 35.06 0.0M
2021-10-20 35.00 35.23 34.78 34.88 0.0M
2021-10-19 34.38 35.00 34.37 34.94 0.0M
2021-10-18 34.30 34.45 33.90 34.45 0.0M
2021-10-15 33.47 34.09 33.40 34.06 0.0M
2021-10-14 33.73 33.86 32.78 33.03 0.0M
2021-10-13 33.96 34.17 33.25 33.53 0.1M
2021-10-12 33.79 34.20 33.74 33.88 0.1M
2021-10-08 33.05 33.48 33.02 33.28 0.0M
2021-10-07 32.55 33.04 32.55 32.94 0.0M
2021-10-06 32.54 33.06 32.26 32.31 0.0M
2021-10-05 31.41 32.57 30.69 32.48 0.0M
2021-10-04 33.48 33.74 31.97 31.97 0.1M
2021-10-01 33.76 34.19 33.22 33.29 0.1M
2021-09-30 33.58 34.04 33.47 33.94 0.0M
2021-09-29 34.15 34.41 33.47 33.47 0.1M
2021-09-28 35.42 35.43 34.73 34.84 0.0M
2021-09-27 35.25 35.65 35.18 35.38 0.1M
2021-09-24 34.60 35.44 34.58 35.30 0.1M
2021-09-23 33.95 34.43 33.93 34.43 0.0M
2021-09-22 33.59 33.95 33.31 33.79 0.0M
2021-09-17 34.28 34.35 33.98 34.06 0.0M
2021-09-16 34.16 34.40 34.00 34.24 0.0M
2021-09-15 34.38 34.56 34.03 34.10 0.0M
2021-09-14 34.63 34.88 34.47 34.49 0.0M
2021-09-13 34.74 35.06 34.49 34.49 0.0M
2021-09-10 34.43 34.86 34.43 34.78 0.0M
2021-09-09 33.90 34.54 33.90 34.43 0.0M
2021-09-08 34.24 34.73 33.97 34.04 0.0M
2021-09-07 34.48 34.59 33.76 34.29 0.0M
2021-09-06 34.98 35.24 34.42 34.44 0.0M
2021-09-03 34.98 35.26 34.70 34.91 0.0M
2021-09-02 35.58 35.89 34.85 34.85 0.1M
2021-09-01 35.32 35.77 35.32 35.59 0.1M
2021-08-31 35.38 35.39 34.70 35.23 0.0M
2021-08-30 35.62 36.02 35.37 35.42 0.0M
2021-08-27 35.06 36.20 35.02 35.66 0.1M
2021-08-26 34.91 35.18 34.61 35.14 0.0M
2021-08-25 33.94 34.77 33.93 34.63 0.0M
2021-08-24 34.52 34.64 33.68 33.89 0.0M
2021-08-23 34.13 34.45 34.09 34.36 0.0M
2021-08-20 33.46 34.21 33.34 33.89 0.0M
2021-08-19 34.19 34.35 33.04 33.04 0.0M
2021-08-18 32.63 34.36 32.50 34.36 0.0M
2021-08-17 33.74 33.98 32.89 32.92 0.0M
2021-08-16 34.40 34.61 33.20 34.04 0.0M
2021-08-13 35.34 35.49 34.46 34.46 0.0M
2021-08-12 34.98 35.43 34.81 35.37 0.0M
2021-08-11 36.35 36.35 34.76 34.97 0.1M
2021-08-10 36.54 36.79 36.19 36.47 0.0M
2021-08-09 38.02 38.05 36.60 36.62 0.1M
2021-08-06 38.55 38.59 37.96 38.09 0.0M
2021-08-05 38.38 38.86 38.32 38.45 0.0M
2021-08-04 38.61 38.90 38.39 38.40 0.1M
2021-08-03 37.60 38.46 37.59 38.38 0.1M
2021-08-02 37.25 37.76 36.98 37.51 0.1M
2021-07-30 37.53 37.67 36.92 36.97 0.1M
2021-07-29 37.76 37.96 37.21 37.90 0.0M
2021-07-28 37.73 37.98 35.82 37.56 0.1M
2021-07-27 39.58 39.97 38.25 38.30 0.1M
2021-07-26 38.73 40.00 38.70 39.59 0.1M
2021-07-23 38.48 38.82 38.21 38.69 0.1M
2021-07-22 38.05 38.91 37.96 38.18 0.1M
2021-07-21 39.67 39.96 37.61 37.68 0.1M
2021-07-20 39.02 40.00 38.51 39.30 0.1M
2021-07-19 38.11 39.46 38.11 39.35 0.1M
2021-07-16 37.97 38.50 37.83 38.13 0.1M
2021-07-15 38.11 38.54 38.00 38.18 0.1M
2021-07-14 38.25 38.42 37.68 38.04 0.1M
2021-07-13 38.31 38.89 37.94 38.19 0.1M
2021-07-12 37.98 38.35 37.72 38.18 0.1M
2021-07-09 37.36 37.87 37.23 37.73 0.0M
2021-07-08 37.47 37.72 37.28 37.57 0.1M
2021-07-07 37.31 37.87 37.03 37.37 0.1M
2021-07-06 36.98 38.08 36.79 37.19 0.1M
2021-07-05 36.11 36.97 36.11 36.92 0.1M
2021-07-02 35.74 36.13 35.74 35.92 0.0M
2021-07-01 36.32 36.53 35.79 35.79 0.0M
2021-06-30 36.14 36.61 35.93 36.30 0.1M
2021-06-29 36.48 36.55 36.03 36.03 0.0M
2021-06-28 36.35 36.66 36.09 36.52 0.1M
2021-06-25 36.06 36.43 35.92 36.16 0.1M
2021-06-24 36.14 36.49 35.69 36.01 0.1M
2021-06-23 35.47 36.46 35.47 36.07 0.1M
2021-06-22 35.26 36.14 35.22 35.31 0.1M
2021-06-21 35.33 35.41 34.85 35.07 0.1M
2021-06-18 35.66 35.76 35.22 35.46 0.1M
2021-06-17 34.81 35.67 34.81 35.65 0.1M
2021-06-16 34.55 35.60 34.55 34.93 0.1M
2021-06-15 33.87 34.96 33.87 34.60 0.1M
2021-06-11 33.87 34.20 33.67 33.73 0.1M
2021-06-10 33.62 33.92 33.55 33.82 0.0M
2021-06-09 33.51 34.04 33.47 33.63 0.0M
2021-06-08 33.50 34.14 33.50 33.74 0.1M
2021-06-07 33.56 33.70 32.38 33.40 0.0M
2021-06-04 33.78 33.81 33.49 33.52 0.0M
2021-06-03 33.60 34.01 33.60 33.90 0.0M
2021-06-02 33.93 34.18 33.49 33.55 0.1M
2021-06-01 32.89 33.86 32.89 33.83 0.0M
2021-05-31 32.77 33.04 32.71 32.88 0.1M
2021-05-28 32.61 32.96 32.61 32.74 0.0M
2021-05-27 32.44 32.72 32.30 32.50 0.0M
2021-05-26 32.20 32.75 32.06 32.57 0.0M
2021-05-25 31.17 32.45 31.17 32.34 0.0M
2021-05-24 30.70 31.27 30.39 31.09 0.0M
2021-05-21 30.56 30.97 30.56 30.86 0.0M
2021-05-20 30.87 31.33 30.35 30.40 0.1M
2021-05-19 30.35 30.84 29.83 30.66 0.0M
2021-05-18 28.54 30.36 28.54 30.33 0.1M
2021-05-17 29.78 30.13 28.01 28.22 0.1M
2021-05-14 30.23 31.56 30.23 30.61 0.1M
2021-05-13 29.37 30.66 28.70 30.14 0.1M
2021-05-12 31.29 31.59 28.73 29.65 0.1M
2021-05-11 33.30 33.30 30.98 31.26 0.1M
2021-05-10 34.12 34.28 33.46 33.58 0.0M
2021-05-07 33.36 34.14 33.36 34.12 0.0M
2021-05-06 33.28 33.93 32.67 33.07 0.0M
2021-05-05 33.29 33.86 32.95 33.07 0.0M
2021-05-04 35.01 35.45 32.03 33.27 0.1M
2021-05-03 36.52 36.67 34.83 34.83 0.1M
2021-04-29 36.76 37.60 36.43 36.43 0.1M
2021-04-28 36.29 37.11 36.29 36.59 0.1M
2021-04-27 36.22 36.55 36.04 36.18 0.1M
2021-04-26 35.72 36.35 35.72 36.19 0.1M
2021-04-23 34.76 35.77 34.44 35.67 0.1M
2021-04-22 36.22 36.44 34.59 34.59 0.1M
2021-04-21 36.25 36.58 36.04 36.04 0.1M
2021-04-20 35.73 36.27 35.61 36.27 0.1M
2021-04-19 35.45 35.78 35.41 35.70 0.1M
2021-04-16 35.41 35.58 35.25 35.40 0.1M
2021-04-15 34.48 35.32 34.47 35.30 0.1M
2021-04-14 35.42 35.61 33.39 34.38 0.1M
2021-04-13 35.95 36.62 35.39 35.39 0.2M
2021-04-12 36.09 36.46 35.85 35.93 0.1M
2021-04-09 36.58 36.73 35.80 36.06 0.2M
2021-04-08 35.98 36.70 35.98 36.55 0.1M
2021-04-07 35.30 36.11 35.27 36.03 0.1M
2021-04-06 34.85 35.31 34.85 35.19 0.1M
2021-04-01 34.54 34.88 34.54 34.73 0.1M
2021-03-31 34.07 34.53 34.07 34.49 0.1M
2021-03-30 33.78 34.11 33.78 34.00 0.1M
2021-03-29 33.55 33.99 33.52 33.76 0.1M
2021-03-26 33.33 33.50 33.19 33.42 0.1M
2021-03-25 33.59 33.80 33.22 33.25 0.1M
2021-03-24 33.35 33.65 33.26 33.57 0.1M
2021-03-23 34.14 34.41 33.32 33.32 0.1M
2021-03-22 33.83 34.25 33.83 34.03 0.1M
2021-03-19 33.26 33.80 33.01 33.80 0.1M
2021-03-18 33.19 33.55 33.16 33.32 0.1M
2021-03-17 32.93 33.35 32.79 32.94 0.1M
2021-03-16 32.42 33.02 32.42 32.93 0.1M
2021-03-15 31.62 32.41 31.61 32.34 0.1M
2021-03-12 31.39 31.66 31.30 31.58 0.1M
2021-03-11 30.97 31.43 30.97 31.43 0.1M
2021-03-10 30.42 31.02 30.42 30.89 0.1M
2021-03-09 30.45 30.58 29.94 30.27 0.1M
2021-03-08 30.41 30.76 30.02 30.22 0.1M
2021-03-05 30.36 30.62 30.20 30.22 0.1M
2021-03-04 30.74 30.95 30.31 30.42 0.0M
2021-03-03 30.61 30.75 30.11 30.66 0.0M
2021-03-02 30.92 31.23 30.49 30.55 0.1M
2021-02-26 30.47 30.69 30.13 30.64 0.0M
2021-02-25 30.57 30.94 30.50 30.72 0.0M
2021-02-24 30.88 31.29 30.35 30.35 0.1M
2021-02-23 31.35 31.35 30.86 30.92 0.1M
2021-02-22 31.05 31.55 31.05 31.43 0.1M
2021-02-19 30.32 30.89 30.15 30.89 0.1M
2021-02-18 29.39 30.58 29.39 30.58 0.1M
2021-02-17 28.79 29.35 28.79 29.34 0.1M
2021-02-05 28.58 28.77 28.32 28.43 0.0M
2021-02-04 28.69 28.78 28.39 28.47 0.0M
2021-02-03 28.46 28.98 28.46 28.68 0.1M
2021-02-02 28.44 28.63 28.29 28.43 0.1M
2021-02-01 28.47 28.65 27.93 28.50 0.1M
2021-01-29 28.67 29.15 28.36 28.46 0.1M
2021-01-28 29.00 29.10 28.42 28.42 0.1M
2021-01-27 28.81 29.21 28.81 29.03 0.1M
2021-01-26 28.89 29.29 28.62 28.81 0.1M
2021-01-25 28.61 29.12 28.46 28.89 0.1M
2021-01-22 28.10 28.72 28.06 28.72 0.1M
2021-01-21 27.72 28.35 27.72 28.01 0.1M
2021-01-20 28.53 28.68 27.65 27.65 0.1M
2021-01-19 28.51 28.88 28.49 28.49 0.1M
2021-01-18 28.42 28.45 27.66 28.45 0.1M
2021-01-15 29.04 29.21 28.27 28.39 0.1M
2021-01-14 29.03 29.16 28.81 28.94 0.0M
2021-01-13 28.91 29.22 28.85 28.94 0.1M
2021-01-12 29.54 29.60 28.77 28.89 0.1M
2021-01-11 29.26 29.56 29.23 29.53 0.0M
2021-01-08 29.85 30.04 29.17 29.28 0.1M
2021-01-07 29.09 29.89 29.09 29.75 0.1M
2021-01-06 29.92 30.14 28.88 29.05 0.1M
2021-01-05 29.92 30.26 29.75 29.84 0.1M
2021-01-04 29.28 30.04 29.28 29.83 0.1M