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
2023-12-29 61.12 61.24 60.18 60.35 0.1M
2023-12-28 61.32 61.32 60.72 61.10 0.0M
2023-12-27 59.44 61.33 59.44 61.31 0.0M
2023-12-26 59.81 60.19 59.27 59.44 0.0M
2023-12-25 60.12 60.74 59.80 59.80 0.0M
2023-12-22 57.59 60.56 57.59 60.11 0.0M
2023-12-21 57.32 57.73 56.80 57.57 0.0M
2023-12-20 56.35 57.55 56.35 57.35 0.0M
2023-12-19 56.91 57.16 56.26 56.34 0.0M
2023-12-18 57.45 57.54 56.82 56.91 0.0M
2023-12-15 57.79 58.16 57.46 57.46 0.0M
2023-12-14 57.14 58.32 57.14 57.77 0.1M
2023-12-13 56.94 57.48 56.94 57.12 0.0M
2023-12-12 57.15 57.46 56.93 56.93 0.0M
2023-12-11 57.50 57.50 56.86 57.06 0.0M
2023-12-08 57.72 58.19 57.48 57.48 0.0M
2023-12-07 57.37 58.02 57.31 57.69 0.0M
2023-12-06 57.61 58.34 57.13 57.37 0.0M
2023-12-05 58.19 58.34 57.51 57.60 0.0M
2023-12-04 58.22 58.97 58.20 58.20 0.1M
2023-12-01 58.29 58.56 57.92 58.19 0.0M
2023-11-30 57.43 58.28 57.33 58.28 0.0M
2023-11-29 56.85 57.59 56.85 57.39 0.0M
2023-11-28 56.41 56.85 56.41 56.85 0.0M
2023-11-27 57.03 57.23 56.27 56.36 0.0M
2023-11-24 57.32 57.51 56.84 57.01 0.1M
2023-11-23 56.81 57.59 56.78 57.28 0.1M
2023-11-22 56.13 56.85 55.90 56.77 0.1M
2023-11-21 56.23 56.66 56.11 56.12 0.1M
2023-11-20 56.23 56.55 56.05 56.19 0.1M
2023-11-17 55.78 56.23 55.51 56.21 0.0M
2023-11-16 55.65 56.25 54.82 55.75 0.0M
2023-11-15 54.48 55.83 54.48 55.64 0.0M
2023-11-14 54.34 54.76 54.34 54.44 0.0M
2023-11-13 54.13 54.76 54.13 54.31 0.0M
2023-11-10 53.99 54.32 53.68 54.08 0.0M
2023-11-09 54.13 54.30 53.63 54.02 0.0M
2023-11-08 53.69 54.37 53.69 54.13 0.0M
2023-11-07 54.49 54.74 53.49 53.67 0.0M
2023-11-06 54.44 56.21 54.42 54.50 0.0M
2023-11-03 54.08 54.82 54.08 54.41 0.0M
2023-11-02 53.29 54.28 53.29 54.07 0.0M
2023-11-01 53.10 53.65 53.08 53.25 0.0M
2023-10-31 54.06 54.71 52.88 53.08 0.0M
2023-10-30 53.96 54.24 53.76 54.03 0.0M
2023-10-27 53.55 54.27 53.48 53.99 0.0M
2023-10-26 54.73 54.73 53.49 53.49 0.0M
2023-10-25 54.14 54.87 54.14 54.80 0.0M
2023-10-24 53.55 54.10 53.16 54.10 0.0M
2023-10-23 54.28 54.61 53.15 53.53 0.0M
2023-10-20 55.24 55.24 53.81 54.30 0.0M
2023-10-19 55.33 55.51 54.99 55.23 0.0M
2023-10-18 55.56 56.00 55.25 55.32 0.0M
2023-10-17 55.99 56.52 55.56 55.56 0.0M
2023-10-16 56.96 56.96 55.95 55.95 0.0M
2023-10-13 57.44 57.57 56.87 57.00 0.0M
2023-10-12 56.54 57.61 56.54 57.43 0.0M
2023-10-11 57.44 57.94 56.11 56.44 0.0M
2023-10-06 57.47 58.28 57.30 57.31 0.0M
2023-10-05 56.43 57.86 56.43 57.45 0.0M
2023-10-04 56.56 56.56 56.02 56.40 0.0M
2023-10-03 57.13 57.21 56.60 56.60 0.0M
2023-10-02 56.62 57.53 56.62 57.16 0.0M
2023-09-28 56.22 56.90 56.22 56.57 0.0M
2023-09-27 56.00 56.31 55.69 56.21 0.0M
2023-09-26 57.06 57.09 56.03 56.03 0.0M
2023-09-25 56.59 57.73 56.59 57.09 0.0M
2023-09-22 56.09 56.62 55.31 56.59 0.0M
2023-09-21 56.68 57.08 56.10 56.12 0.0M
2023-09-20 57.17 57.90 56.68 56.68 0.1M
2023-09-19 57.01 58.31 57.01 57.13 0.0M
2023-09-18 57.09 57.49 56.70 57.02 0.0M
2023-09-15 57.72 57.72 57.08 57.08 0.0M
2023-09-14 55.90 57.97 55.90 57.74 0.0M
2023-09-13 55.36 56.36 55.36 55.87 0.0M
2023-09-12 56.66 56.66 55.08 55.30 0.1M
2023-09-11 57.49 57.49 56.47 56.58 0.1M
2023-09-08 58.49 58.49 57.33 57.51 0.0M
2023-09-07 59.00 59.23 58.35 58.42 0.0M
2023-09-06 58.77 59.41 58.68 59.00 0.1M
2023-09-05 58.36 59.01 58.12 58.73 0.0M
2023-09-04 59.08 59.08 58.17 58.37 0.0M
2023-09-01 58.20 59.54 58.20 59.06 0.0M
2023-08-31 57.91 58.31 57.72 58.14 0.0M
2023-08-30 58.20 58.73 57.73 57.98 0.0M
2023-08-29 57.33 58.17 57.33 58.11 0.1M
2023-08-28 57.46 57.73 57.11 57.29 0.1M
2023-08-25 57.92 57.92 57.00 57.43 0.1M
2023-08-24 57.25 58.76 57.25 57.96 0.1M
2023-08-23 57.26 57.49 56.97 57.22 0.1M
2023-08-22 56.95 57.93 56.79 57.21 0.1M
2023-08-21 56.91 57.62 56.84 56.93 0.0M
2023-08-18 57.76 57.91 56.45 56.88 0.1M
2023-08-17 58.35 58.35 55.51 57.78 0.1M
2023-08-16 60.26 60.26 58.04 58.45 0.1M
2023-08-15 59.89 61.75 59.71 60.34 0.1M
2023-08-14 60.71 61.03 59.23 59.79 0.1M
2023-08-11 61.32 62.04 60.41 60.72 0.1M
2023-08-10 63.35 63.35 61.10 61.25 0.1M
2023-08-09 64.76 64.76 63.26 63.37 0.0M
2023-08-08 65.70 65.96 64.55 64.73 0.1M
2023-08-07 63.69 65.72 63.61 65.71 0.1M
2023-08-04 63.71 63.83 62.91 63.76 0.1M
2023-08-02 64.60 65.56 63.21 63.64 0.1M
2023-08-01 64.87 65.83 64.52 64.65 0.1M
2023-07-31 64.59 66.20 64.18 64.84 0.1M
2023-07-28 63.09 64.81 63.02 64.55 0.1M
2023-07-27 62.03 63.30 61.64 63.10 0.1M
2023-07-26 62.69 63.07 61.69 62.03 0.1M
2023-07-25 62.78 63.57 62.34 62.68 0.1M
2023-07-24 63.55 63.84 62.30 62.76 0.1M
2023-07-21 63.59 64.08 63.10 64.06 0.0M
2023-07-20 64.12 64.49 63.38 63.61 0.0M
2023-07-19 64.62 65.55 63.87 64.11 0.1M
2023-07-18 64.43 65.41 63.64 64.53 0.1M
2023-07-17 64.15 64.60 63.73 64.33 0.0M
2023-07-14 63.94 64.72 63.23 64.15 0.1M
2023-07-13 64.11 65.21 63.72 63.83 0.1M
2023-07-12 64.64 65.09 63.86 64.10 0.1M
2023-07-11 62.61 64.50 62.61 64.50 0.1M
2023-07-10 62.81 63.62 62.48 62.52 0.1M
2023-07-07 63.73 63.73 62.25 62.91 0.1M
2023-07-06 64.90 65.12 63.70 63.82 0.1M
2023-07-05 64.85 65.81 64.70 64.97 0.1M
2023-07-04 64.77 65.27 64.33 64.87 0.1M
2023-07-03 64.34 65.10 64.25 64.58 0.0M
2023-06-30 63.18 64.40 62.61 64.29 0.0M
2023-06-29 62.21 63.23 62.21 63.18 0.0M
2023-06-28 61.43 62.41 61.22 62.17 0.1M
2023-06-27 61.21 62.54 61.12 61.35 0.1M
2023-06-26 63.59 63.59 59.85 61.20 0.1M
2023-06-21 64.12 64.30 63.53 63.54 0.1M
2023-06-20 64.14 64.24 63.24 64.12 0.1M
2023-06-19 64.25 64.84 63.73 64.19 0.1M
2023-06-16 64.48 65.11 64.06 64.06 0.1M
2023-06-15 65.07 65.66 64.08 64.45 0.1M
2023-06-14 66.06 66.06 64.58 65.07 0.1M
2023-06-13 63.53 66.06 63.53 66.06 0.1M
2023-06-12 64.00 64.48 63.31 63.52 0.1M
2023-06-09 62.05 64.24 62.05 63.96 0.1M
2023-06-08 63.87 63.87 61.91 61.96 0.1M
2023-06-07 63.47 63.98 63.24 63.84 0.1M
2023-06-06 63.44 63.86 62.94 63.39 0.1M
2023-06-05 62.22 63.89 62.22 63.43 0.1M
2023-06-02 60.49 62.52 60.49 62.16 0.1M
2023-06-01 59.94 60.50 59.76 60.39 0.0M
2023-05-31 59.62 60.39 59.62 59.96 0.0M
2023-05-30 59.79 60.50 59.57 59.64 0.1M
2023-05-29 60.25 61.15 59.77 59.77 0.1M
2023-05-26 59.27 60.57 59.13 60.19 0.1M
2023-05-25 59.30 59.30 58.47 59.23 0.1M
2023-05-24 58.82 59.46 58.71 59.28 0.0M
2023-05-23 57.88 58.92 57.67 58.81 0.0M
2023-05-22 57.94 58.47 57.63 57.85 0.1M
2023-05-19 58.19 58.42 57.36 57.90 0.1M
2023-05-18 59.07 59.11 58.03 58.18 0.1M
2023-05-17 57.62 59.42 57.62 59.00 0.1M
2023-05-16 56.26 57.80 56.26 57.59 0.0M
2023-05-15 56.67 56.84 56.04 56.24 0.0M
2023-05-12 55.83 56.87 55.29 56.71 0.0M
2023-05-11 56.72 57.01 55.67 55.87 0.1M
2023-05-10 56.74 56.98 56.36 56.74 0.1M
2023-05-09 57.61 57.67 56.48 56.73 0.1M
2023-05-08 58.74 59.21 57.45 57.60 0.1M
2023-05-05 58.52 59.56 58.50 58.65 0.1M
2023-05-04 58.47 59.15 58.03 58.48 0.1M
2023-05-03 58.71 59.58 58.23 58.47 0.1M
2023-05-02 57.35 58.89 56.92 58.76 0.1M
2023-04-28 54.10 57.35 54.10 57.25 0.1M
2023-04-27 54.47 54.81 53.65 54.04 0.1M
2023-04-26 53.46 54.53 53.37 54.45 0.1M
2023-04-25 54.68 55.39 53.44 53.44 0.1M
2023-04-24 54.17 55.55 54.14 54.79 0.1M
2023-04-21 53.93 55.26 53.72 54.10 0.1M
2023-04-20 55.40 55.40 53.91 53.91 0.1M
2023-04-19 55.26 55.76 55.06 55.40 0.1M
2023-04-18 55.54 56.00 54.85 55.19 0.1M
2023-04-17 55.40 55.93 55.30 55.51 0.1M
2023-04-14 54.83 55.65 54.63 55.16 0.1M
2023-04-13 55.08 55.46 54.68 54.68 0.1M
2023-04-12 55.42 55.60 54.71 55.06 0.1M
2023-04-11 55.39 55.97 55.25 55.39 0.0M
2023-04-10 54.15 55.96 54.15 55.35 0.1M
2023-04-07 54.10 54.57 53.68 54.14 0.1M
2023-04-06 56.27 56.38 54.05 54.05 0.1M
2023-03-31 56.25 56.55 56.00 56.23 0.0M
2023-03-30 55.16 56.28 55.16 56.25 0.1M
2023-03-29 55.51 55.90 55.03 55.12 0.0M
2023-03-28 56.69 56.69 55.19 55.47 0.1M
2023-03-27 56.50 56.93 56.40 56.65 0.1M
2023-03-24 56.17 57.04 56.17 56.48 0.1M
2023-03-23 56.07 56.40 55.71 56.15 0.1M
2023-03-22 55.31 56.60 55.31 56.09 0.1M
2023-03-21 54.66 55.34 54.66 55.20 0.1M
2023-03-20 54.04 54.88 54.04 54.63 0.1M
2023-03-17 53.10 54.36 53.10 54.07 0.1M
2023-03-16 53.67 54.03 52.68 53.06 0.1M
2023-03-15 53.47 54.64 53.47 53.66 0.1M
2023-03-14 53.68 54.28 53.06 53.40 0.1M
2023-03-13 54.57 54.57 52.83 53.65 0.1M
2023-03-10 58.35 58.35 54.48 54.59 0.1M
2023-03-09 58.78 59.70 58.40 58.40 0.1M
2023-03-08 59.18 59.18 58.04 58.73 0.1M
2023-03-07 59.35 60.19 59.15 59.21 0.1M
2023-03-06 56.23 59.47 56.23 59.32 0.1M
2023-03-03 56.15 56.87 56.15 56.19 0.1M
2023-03-02 55.67 56.43 55.67 56.11 0.1M
2023-03-01 55.82 56.18 55.20 55.66 0.1M
2023-02-24 57.13 57.13 55.49 55.84 0.1M
2023-02-23 57.05 57.50 56.63 57.16 0.1M
2023-02-22 58.41 58.41 56.78 57.08 0.1M
2023-02-21 57.05 58.75 57.05 58.48 0.1M
2023-02-20 57.25 57.26 56.61 57.04 0.0M
2023-02-17 57.06 57.43 56.74 57.22 0.0M
2023-02-16 54.17 57.49 54.17 57.08 0.1M
2023-02-15 54.75 55.07 53.86 54.13 0.0M
2023-02-14 55.11 56.04 54.64 54.72 0.0M
2023-02-13 54.41 55.08 54.17 55.06 0.0M
2023-02-10 55.32 55.74 54.21 54.38 0.0M
2023-02-09 54.78 55.88 54.78 55.32 0.1M
2023-02-08 54.81 55.68 54.73 54.79 0.0M
2023-02-07 54.37 54.83 53.97 54.75 0.0M
2023-02-06 54.15 55.12 53.96 54.36 0.0M
2023-02-03 54.31 55.05 53.81 54.17 0.1M
2023-02-02 51.95 54.77 51.95 54.26 0.1M
2023-02-01 50.64 51.92 50.64 51.90 0.1M
2023-01-31 50.49 51.10 50.33 50.61 0.0M
2023-01-30 50.63 51.67 50.42 50.49 0.1M
2023-01-17 50.55 50.86 50.23 50.57 0.0M
2023-01-16 49.92 50.71 49.91 50.53 0.0M
2023-01-13 49.92 50.52 49.62 49.91 0.0M
2023-01-12 50.51 50.92 49.88 49.88 0.0M
2023-01-11 50.43 50.93 50.22 50.50 0.0M
2023-01-10 50.38 51.30 50.22 50.41 0.1M
2023-01-09 50.22 51.38 50.22 50.36 0.1M
2023-01-06 48.95 50.16 48.95 50.16 0.0M
2023-01-05 49.93 50.60 48.92 48.93 0.0M
2023-01-04 49.73 50.83 49.59 49.88 0.1M
2023-01-03 48.02 49.80 48.02 49.71 0.0M