Taiwan OTC Semiconductors (OSII)

OSII
🏛️ Taiwan →
123.12
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
2021-12-30 155.45 156.89 155.42 156.44 0.2M
2021-12-29 154.59 156.09 154.50 155.40 0.2M
2021-12-28 153.99 155.64 153.99 154.60 0.2M
2021-12-27 152.34 154.53 152.34 153.61 0.2M
2021-12-24 152.68 154.28 152.14 152.37 0.2M
2021-12-23 151.32 153.71 151.32 152.37 0.2M
2021-12-22 149.56 151.82 149.56 151.17 0.3M
2021-12-21 147.03 149.44 147.03 149.44 0.3M
2021-12-20 149.46 149.91 146.97 147.14 0.3M
2021-12-17 151.06 151.06 149.18 149.50 0.3M
2021-12-16 147.87 151.79 147.87 151.33 0.4M
2021-12-15 145.89 147.31 145.20 147.31 0.3M
2021-12-14 148.20 148.20 145.21 145.46 0.2M
2021-12-13 148.52 149.22 147.58 148.15 0.3M
2021-12-10 148.51 148.84 147.47 148.38 0.3M
2021-12-09 149.62 150.17 148.26 148.83 0.4M
2021-12-08 149.20 151.56 149.20 149.58 0.4M
2021-12-07 150.28 151.10 147.94 148.74 0.3M
2021-12-06 150.82 151.64 149.73 150.35 0.3M
2021-12-03 149.92 151.46 149.65 150.92 0.3M
2021-12-02 149.63 151.55 148.81 149.74 0.4M
2021-12-01 149.18 149.89 147.99 149.71 0.4M
2021-11-30 149.30 152.46 149.30 149.72 0.5M
2021-11-29 145.46 149.41 143.67 148.49 0.4M
2021-11-26 148.53 148.63 143.95 145.46 0.4M
2021-11-25 149.51 150.37 148.59 148.83 0.4M
2021-11-24 149.93 152.72 149.33 149.38 0.4M
2021-11-23 153.55 153.57 149.61 149.79 0.4M
2021-11-22 150.70 154.00 150.57 153.51 0.4M
2021-11-19 151.21 153.07 150.18 150.55 0.3M
2021-11-18 150.72 152.30 150.48 151.01 0.4M
2021-11-17 149.29 151.13 148.55 150.63 0.5M
2021-11-16 147.79 149.90 147.79 148.92 0.6M
2021-11-15 145.61 148.61 145.61 147.59 0.5M
2021-11-12 144.75 147.08 144.75 145.20 0.5M
2021-11-11 143.82 145.55 142.79 144.48 0.4M
2021-11-10 143.46 144.23 142.46 143.99 0.4M
2021-11-09 141.58 144.85 141.58 143.48 0.3M
2021-11-08 142.00 142.82 140.65 141.10 0.3M
2021-11-05 140.51 142.66 140.51 142.00 0.3M
2021-11-04 141.58 143.01 140.09 140.26 0.4M
2021-11-03 141.89 143.60 139.31 141.16 0.5M
2021-11-02 143.90 146.81 141.12 141.46 0.7M
2021-11-01 140.49 143.83 140.49 143.49 0.4M
2021-10-29 139.15 141.46 139.15 140.27 0.6M
2021-10-28 139.89 140.27 137.57 138.07 0.4M
2021-10-27 135.54 139.88 135.53 139.79 0.4M
2021-10-26 134.93 136.89 134.93 135.26 0.6M
2021-10-25 135.61 135.71 133.90 134.53 0.4M
2021-10-22 134.64 136.47 134.17 135.68 0.5M
2021-10-21 134.27 137.11 134.27 134.58 0.5M
2021-10-20 132.99 135.01 132.99 134.10 0.4M
2021-10-19 129.74 133.54 129.74 132.89 0.4M
2021-10-18 129.82 130.58 128.78 129.54 0.3M
2021-10-15 126.63 130.36 126.63 129.70 0.3M
2021-10-14 125.91 128.11 125.30 126.05 0.3M
2021-10-13 130.20 130.48 125.42 125.42 0.3M
2021-10-12 132.14 132.14 129.37 129.99 0.3M
2021-10-08 132.25 133.91 131.26 132.27 0.4M
2021-10-07 126.62 132.34 126.62 132.08 0.3M
2021-10-06 127.67 129.62 125.98 126.25 0.3M
2021-10-05 124.98 127.86 121.37 127.56 0.3M
2021-10-04 128.73 130.61 125.07 125.29 0.3M
2021-10-01 132.49 132.49 127.81 128.54 0.2M
2021-09-30 130.46 132.70 129.75 132.70 0.2M
2021-09-29 136.63 136.63 130.12 130.35 0.3M
2021-09-28 139.25 139.25 136.44 137.07 0.3M
2021-09-27 140.56 140.96 139.12 139.30 0.3M
2021-09-24 138.63 140.72 138.63 140.56 0.3M
2021-09-23 136.30 139.63 136.30 138.45 0.4M
2021-09-22 139.07 139.07 135.19 136.03 0.3M
2021-09-17 137.33 139.55 136.65 139.43 0.3M
2021-09-16 138.11 139.72 137.03 137.33 0.3M
2021-09-15 139.88 140.98 137.47 138.07 0.3M
2021-09-14 139.69 141.24 139.69 139.93 0.3M
2021-09-13 143.64 143.67 139.50 139.58 0.3M
2021-09-10 139.72 143.62 139.56 143.62 0.3M
2021-09-09 136.34 139.64 135.38 139.64 0.3M
2021-09-08 140.67 141.10 136.08 136.42 0.4M
2021-09-07 143.10 144.45 138.88 140.74 0.4M
2021-09-06 143.32 145.52 142.69 143.03 0.5M
2021-09-03 140.90 143.65 140.90 143.37 0.6M
2021-09-02 142.15 144.93 140.68 140.68 0.6M
2021-09-01 139.16 142.24 139.15 142.19 0.5M
2021-08-31 138.25 139.19 136.63 139.19 0.4M
2021-08-30 135.69 138.51 135.69 138.23 0.3M
2021-08-27 133.94 136.04 133.18 135.53 0.4M
2021-08-26 135.34 137.18 133.61 134.01 0.4M
2021-08-25 130.29 136.24 130.29 135.09 0.4M
2021-08-24 130.35 132.31 129.24 130.27 0.3M
2021-08-23 125.14 130.62 125.14 130.08 0.3M
2021-08-20 125.10 126.40 123.42 125.00 0.3M
2021-08-19 127.88 127.88 125.11 125.33 0.4M
2021-08-18 123.32 128.09 121.78 128.09 0.4M
2021-08-17 127.21 127.81 123.13 123.51 0.3M
2021-08-16 127.88 128.88 124.66 127.15 0.3M
2021-08-13 132.70 133.14 127.74 128.06 0.3M
2021-08-12 131.83 133.64 131.64 132.81 0.3M
2021-08-11 135.36 135.36 130.60 131.78 0.4M
2021-08-10 137.11 137.98 134.02 135.46 0.4M
2021-08-09 141.69 141.69 137.42 137.45 0.3M
2021-08-06 144.64 144.98 141.43 141.88 0.4M
2021-08-05 141.78 144.89 141.78 144.75 0.5M
2021-08-04 139.49 142.85 139.49 141.68 0.5M
2021-08-03 138.42 140.02 138.41 139.38 0.4M
2021-08-02 135.96 138.66 135.96 138.32 0.4M
2021-07-30 136.97 139.24 135.81 135.87 0.4M
2021-07-29 133.65 137.31 133.65 137.11 0.4M
2021-07-28 138.42 138.42 130.64 133.44 0.5M
2021-07-27 141.72 142.77 138.67 138.67 0.6M
2021-07-26 138.63 142.45 138.63 141.64 0.5M
2021-07-23 140.35 142.09 137.74 138.48 0.6M
2021-07-22 138.31 141.31 138.31 140.22 0.7M
2021-07-21 137.17 140.10 137.17 138.33 0.6M
2021-07-20 139.12 139.89 136.51 137.02 0.6M
2021-07-19 139.72 139.90 138.37 139.28 0.5M
2021-07-16 140.00 141.22 138.30 139.69 0.5M
2021-07-15 138.64 140.41 138.64 140.30 0.6M
2021-07-14 138.75 140.62 137.25 138.91 0.6M
2021-07-13 137.92 142.29 137.92 138.69 0.9M
2021-07-12 133.66 137.85 133.66 137.75 0.5M
2021-07-09 134.62 134.70 133.17 133.41 0.4M
2021-07-08 134.47 136.22 134.36 134.73 0.5M
2021-07-07 132.62 135.12 132.62 134.50 0.6M
2021-07-06 134.38 135.10 132.87 132.87 0.5M
2021-07-05 132.26 135.33 132.26 134.31 0.4M
2021-07-02 128.94 132.25 128.93 132.12 0.3M
2021-07-01 131.13 131.87 128.72 128.91 0.3M
2021-06-30 130.27 132.49 130.27 131.08 0.3M
2021-06-29 130.93 132.46 130.02 130.16 0.4M
2021-06-28 131.22 132.03 129.90 130.86 0.4M
2021-06-25 131.36 132.72 130.79 131.13 0.3M
2021-06-24 130.35 131.27 129.86 131.26 0.3M
2021-06-23 126.59 130.46 126.59 130.23 0.4M
2021-06-22 127.90 129.85 126.11 126.50 0.3M
2021-06-21 129.25 129.25 127.10 127.78 0.3M
2021-06-18 129.37 131.14 129.37 129.37 0.4M
2021-06-17 126.28 129.43 125.50 129.43 0.3M
2021-06-16 128.40 129.09 126.34 126.60 0.3M
2021-06-15 126.38 128.60 126.38 128.36 0.3M
2021-06-11 126.30 127.47 125.98 126.32 0.3M
2021-06-10 123.29 126.64 123.29 126.24 0.4M
2021-06-09 122.19 124.49 122.12 123.22 0.3M
2021-06-08 120.68 123.14 120.68 122.13 0.2M
2021-06-07 120.32 121.14 117.57 120.57 0.2M
2021-06-04 121.15 121.15 119.45 120.26 0.2M
2021-06-03 118.77 121.48 118.77 121.21 0.2M
2021-06-02 121.28 122.00 117.86 118.70 0.3M
2021-06-01 120.89 122.49 120.89 121.26 0.2M
2021-05-31 118.50 121.37 118.50 120.82 0.2M
2021-05-28 117.41 119.29 117.41 118.40 0.2M
2021-05-27 116.74 117.56 115.70 117.29 0.2M
2021-05-26 116.93 118.83 116.48 116.76 0.3M
2021-05-25 111.23 118.09 111.23 116.88 0.3M
2021-05-24 109.59 111.54 108.40 111.12 0.2M
2021-05-21 107.40 109.86 107.40 109.78 0.2M
2021-05-20 108.86 109.44 106.98 107.03 0.2M
2021-05-19 108.85 110.45 107.71 108.88 0.2M
2021-05-18 104.41 109.25 104.41 109.11 0.2M
2021-05-17 105.32 106.65 100.97 103.93 0.3M
2021-05-14 107.83 111.19 105.43 106.56 0.3M
2021-05-13 104.70 109.16 102.27 107.39 0.3M
2021-05-12 109.83 112.13 100.54 105.08 0.4M
2021-05-11 116.35 116.35 109.21 110.13 0.3M
2021-05-10 120.41 120.99 116.99 116.99 0.2M
2021-05-07 115.42 120.41 115.33 120.41 0.3M
2021-05-06 116.10 118.34 113.27 114.92 0.3M
2021-05-05 121.75 121.91 115.76 115.80 0.3M
2021-05-04 124.37 125.40 117.40 122.28 0.4M
2021-05-03 129.25 129.38 124.07 124.29 0.4M
2021-04-29 127.95 130.29 127.77 129.38 0.3M
2021-04-28 127.63 128.66 127.15 127.40 0.3M
2021-04-27 126.95 128.24 126.19 127.60 0.4M
2021-04-26 125.20 126.96 125.20 126.70 0.5M
2021-04-23 120.69 124.89 120.69 124.89 0.5M
2021-04-22 125.39 126.83 120.13 120.44 0.5M
2021-04-21 125.73 127.41 125.00 125.00 0.6M
2021-04-20 123.07 127.11 122.94 125.73 0.4M
2021-04-19 122.77 123.33 121.95 123.01 0.3M
2021-04-16 122.23 123.38 121.90 122.61 0.3M
2021-04-15 119.36 122.14 118.67 122.14 0.2M
2021-04-14 122.09 122.96 116.25 119.45 0.4M
2021-04-13 123.43 125.12 121.87 121.98 0.4M
2021-04-12 125.84 127.18 123.17 123.47 0.4M
2021-04-09 126.83 127.65 125.20 125.65 0.6M
2021-04-08 124.70 127.35 124.70 126.71 0.5M
2021-04-07 123.78 124.58 123.25 124.55 0.5M
2021-04-06 121.48 123.75 121.48 123.65 0.4M
2021-04-01 120.71 121.93 120.71 121.17 0.3M
2021-03-31 120.05 121.14 119.91 120.38 0.4M
2021-03-30 118.27 120.01 118.24 119.99 0.4M
2021-03-29 117.31 119.01 117.31 118.19 0.3M
2021-03-26 115.14 117.42 115.14 117.10 0.2M
2021-03-25 115.35 115.97 114.66 115.05 0.2M
2021-03-24 115.27 115.82 114.50 115.40 0.2M
2021-03-23 115.97 117.26 115.37 115.37 0.3M
2021-03-22 115.35 116.76 114.56 115.80 0.3M
2021-03-19 117.00 117.00 114.90 115.47 0.3M
2021-03-18 116.68 118.20 116.68 117.11 0.4M
2021-03-17 117.00 117.97 116.16 116.54 0.4M
2021-03-16 115.48 117.61 115.48 116.88 0.3M
2021-03-15 114.54 115.76 114.54 115.37 0.3M
2021-03-12 113.62 116.01 113.62 114.53 0.3M
2021-03-11 109.99 113.58 109.99 113.48 0.2M
2021-03-10 108.88 110.91 108.88 109.95 0.2M
2021-03-09 110.86 110.86 107.19 108.68 0.2M
2021-03-08 112.01 113.88 110.95 110.95 0.2M
2021-03-05 111.89 112.61 110.04 111.77 0.2M
2021-03-04 114.37 114.37 111.25 112.13 0.2M
2021-03-03 114.68 115.85 112.00 114.53 0.3M
2021-03-02 115.90 119.11 114.56 114.57 0.3M
2021-02-26 118.53 118.53 115.58 115.58 0.2M
2021-02-25 118.24 121.33 118.24 119.01 0.3M
2021-02-24 119.90 122.27 117.93 117.93 0.3M
2021-02-23 120.99 121.14 118.52 119.97 0.3M
2021-02-22 117.17 121.07 117.17 121.07 0.3M
2021-02-19 115.51 117.32 115.51 116.96 0.3M
2021-02-18 114.35 115.94 114.32 115.50 0.2M
2021-02-17 110.15 114.70 110.15 114.34 0.3M
2021-02-05 110.39 111.47 109.51 109.51 0.2M
2021-02-04 112.14 112.14 108.96 110.33 0.2M
2021-02-03 112.28 114.05 111.47 112.19 0.2M
2021-02-02 109.22 112.45 109.22 112.23 0.2M
2021-02-01 107.10 108.96 105.14 108.96 0.2M
2021-01-29 110.78 112.29 107.27 107.27 0.2M
2021-01-28 113.78 113.78 110.48 110.49 0.2M
2021-01-27 113.47 115.45 113.35 114.34 0.2M
2021-01-26 116.57 117.80 112.67 113.27 0.3M
2021-01-25 117.88 119.97 115.62 116.57 0.3M
2021-01-22 113.13 118.44 112.78 117.74 0.3M
2021-01-21 111.51 113.83 111.51 113.12 0.3M
2021-01-20 113.28 114.43 111.02 111.58 0.4M
2021-01-19 111.23 113.33 111.23 113.15 0.3M
2021-01-18 110.77 111.04 108.68 111.04 0.3M
2021-01-15 113.81 115.76 110.34 110.68 0.4M
2021-01-14 114.44 115.41 113.33 113.37 0.3M
2021-01-13 111.25 114.52 111.25 114.31 0.3M
2021-01-12 112.55 113.81 110.62 110.88 0.4M
2021-01-11 109.73 113.12 109.73 112.57 0.3M
2021-01-08 108.63 110.12 108.42 109.60 0.2M
2021-01-07 107.55 108.41 106.63 108.35 0.2M
2021-01-06 107.63 109.29 105.69 107.31 0.3M
2021-01-05 107.72 107.78 106.52 107.40 0.2M
2021-01-04 106.26 107.90 106.13 107.86 0.3M