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
2023-12-29 121.52 122.05 120.87 121.50 0.1M
2023-12-28 122.56 122.94 121.07 121.46 0.2M
2023-12-27 122.67 123.18 121.96 122.52 0.2M
2023-12-26 121.08 122.58 121.08 122.58 0.2M
2023-12-25 120.99 121.67 120.84 120.96 0.2M
2023-12-22 120.01 121.16 120.01 120.87 0.2M
2023-12-21 119.51 120.08 118.06 119.81 0.2M
2023-12-20 119.76 120.68 119.76 119.90 0.2M
2023-12-19 121.90 122.20 119.02 119.63 0.2M
2023-12-18 122.97 123.32 121.41 121.79 0.2M
2023-12-15 123.54 124.67 122.80 122.94 0.3M
2023-12-14 123.58 125.05 122.78 123.38 0.2M
2023-12-13 122.75 123.64 122.62 123.16 0.0M
2023-12-12 121.18 122.97 121.18 122.67 0.0M
2023-12-11 119.69 121.50 119.69 121.02 0.0M
2023-12-08 117.89 120.12 117.89 119.48 0.2M
2023-12-07 118.99 119.37 117.66 117.69 0.2M
2023-12-06 118.01 119.36 118.01 119.01 0.2M
2023-12-05 118.92 118.92 117.50 117.89 0.2M
2023-12-04 119.15 120.49 118.98 118.99 0.2M
2023-12-01 119.75 119.76 118.69 118.96 0.3M
2023-11-30 119.57 120.83 119.57 119.70 0.3M
2023-11-29 118.24 119.56 118.24 119.48 0.3M
2023-11-28 114.09 118.19 114.09 118.13 0.3M
2023-11-27 115.95 116.28 113.85 113.94 0.3M
2023-11-24 115.37 116.67 115.37 115.91 0.3M
2023-11-23 115.20 116.72 115.20 115.26 0.5M
2023-11-22 113.64 115.20 113.24 115.09 0.3M
2023-11-21 113.23 114.29 113.23 113.69 0.3M
2023-11-20 113.04 113.74 112.78 113.12 0.2M
2023-11-17 112.23 113.19 112.05 112.92 0.1M
2023-11-16 111.89 112.30 111.19 112.18 0.1M
2023-11-15 111.84 113.52 111.80 111.86 0.2M
2023-11-14 110.73 111.71 110.70 111.68 0.1M
2023-11-13 109.50 111.47 109.50 110.62 0.1M
2023-11-10 109.51 109.88 108.83 109.34 0.1M
2023-11-09 109.26 109.85 108.38 109.54 0.2M
2023-11-08 109.95 109.97 109.00 109.22 0.2M
2023-11-07 109.30 109.98 109.01 109.88 0.1M
2023-11-06 107.21 109.39 107.21 109.31 0.1M
2023-11-03 107.12 107.91 106.74 107.06 0.2M
2023-11-02 105.32 106.99 105.32 106.99 0.2M
2023-11-01 103.34 105.19 103.34 105.10 0.2M
2023-10-31 105.51 106.14 103.25 103.26 0.3M
2023-10-30 103.91 106.10 103.91 105.43 0.2M
2023-10-27 103.07 104.78 103.07 103.75 0.2M
2023-10-26 106.88 106.88 102.96 102.96 0.2M
2023-10-25 105.94 108.16 105.94 107.10 0.2M
2023-10-24 105.52 106.58 105.09 105.87 0.1M
2023-10-23 107.31 107.34 105.37 105.49 0.1M
2023-10-20 107.74 107.74 106.25 107.32 0.2M
2023-10-19 106.26 107.94 105.68 107.78 0.2M
2023-10-18 107.17 107.55 105.77 106.30 0.2M
2023-10-17 106.47 108.53 106.47 107.11 0.2M
2023-10-16 107.65 107.65 106.06 106.34 0.1M
2023-10-13 106.94 107.72 106.56 107.69 0.1M
2023-10-12 105.25 106.95 105.25 106.95 0.1M
2023-10-11 104.67 106.09 104.67 105.04 0.1M
2023-10-06 104.71 105.26 103.91 104.45 0.1M
2023-10-05 103.55 104.86 103.55 104.69 0.1M
2023-10-04 103.21 103.21 101.93 103.10 0.1M
2023-10-03 103.33 104.81 103.15 103.25 0.1M
2023-10-02 101.52 103.47 101.52 103.22 0.1M
2023-09-28 101.25 102.60 101.25 101.33 0.1M
2023-09-27 101.44 101.82 100.76 101.15 0.1M
2023-09-26 102.93 103.08 101.47 101.47 0.1M
2023-09-25 103.02 103.83 102.91 103.00 0.1M
2023-09-22 101.00 103.11 99.91 102.95 0.1M
2023-09-21 103.35 103.35 101.03 101.11 0.1M
2023-09-20 105.58 105.89 103.41 103.51 0.2M
2023-09-19 106.48 107.08 105.52 105.52 0.1M
2023-09-18 106.79 107.18 105.99 106.41 0.1M
2023-09-15 106.41 107.33 106.41 106.86 0.2M
2023-09-14 103.87 106.33 103.87 106.33 0.1M
2023-09-13 102.26 103.76 102.26 103.76 0.1M
2023-09-12 100.45 102.62 100.45 102.29 0.2M
2023-09-11 101.02 101.79 100.37 100.37 0.1M
2023-09-08 102.54 102.54 100.99 100.99 0.1M
2023-09-07 102.62 103.12 101.99 102.50 0.2M
2023-09-06 102.41 103.28 102.32 102.67 0.1M
2023-09-05 101.13 102.30 100.98 102.30 0.1M
2023-09-04 100.00 101.10 99.74 101.07 0.1M
2023-09-01 99.60 100.94 99.60 99.94 0.1M
2023-08-31 98.86 99.60 98.68 99.47 0.2M
2023-08-30 97.46 99.18 97.46 98.81 0.1M
2023-08-29 96.53 97.44 96.37 97.30 0.1M
2023-08-28 95.55 96.92 95.55 96.44 0.1M
2023-08-25 96.44 96.44 95.34 95.47 0.1M
2023-08-24 95.75 97.28 95.75 96.58 0.1M
2023-08-23 94.75 95.58 94.40 95.53 0.1M
2023-08-22 94.74 95.68 94.69 94.75 0.1M
2023-08-21 95.72 96.35 94.45 94.56 0.1M
2023-08-18 96.12 96.80 95.19 95.54 0.1M
2023-08-17 94.15 96.23 93.45 96.15 0.1M
2023-08-16 94.44 94.83 93.44 94.22 0.1M
2023-08-15 94.76 95.95 94.05 94.62 0.1M
2023-08-14 96.76 96.76 94.01 94.51 0.1M
2023-08-11 97.02 98.10 96.78 96.87 0.1M
2023-08-10 98.80 98.80 96.69 96.88 0.1M
2023-08-09 98.69 99.44 98.19 98.84 0.1M
2023-08-08 100.22 100.57 98.63 98.73 0.1M
2023-08-07 100.57 100.75 99.63 100.20 0.1M
2023-08-04 100.06 100.89 99.27 100.47 0.1M
2023-08-02 102.75 103.01 99.63 99.98 0.1M
2023-08-01 103.85 104.60 102.30 102.69 0.1M
2023-07-31 105.67 106.58 103.29 103.72 0.2M
2023-07-28 104.12 105.55 103.64 105.42 0.2M
2023-07-27 102.35 104.32 102.35 104.01 0.1M
2023-07-26 104.79 105.14 102.33 102.33 0.1M
2023-07-25 104.39 105.70 104.39 104.67 0.1M
2023-07-24 105.94 106.27 104.32 104.55 0.1M
2023-07-21 106.98 106.98 104.57 105.92 0.1M
2023-07-20 106.80 107.71 106.80 107.56 0.1M
2023-07-19 108.03 109.54 106.68 106.68 0.2M
2023-07-18 108.11 108.84 106.90 108.20 0.1M
2023-07-17 109.09 109.40 107.83 108.00 0.1M
2023-07-14 106.80 109.43 106.80 109.08 0.1M
2023-07-13 106.47 108.16 106.41 106.42 0.2M
2023-07-12 106.34 106.97 105.30 106.34 0.2M
2023-07-11 105.87 106.94 105.87 106.27 0.1M
2023-07-10 106.53 107.32 105.56 105.64 0.1M
2023-07-07 108.37 108.37 105.93 106.39 0.1M
2023-07-06 108.97 110.03 108.42 108.62 0.2M
2023-07-05 109.96 110.15 109.05 109.22 0.2M
2023-07-04 109.97 110.59 109.81 110.28 0.2M
2023-07-03 109.25 110.42 109.25 110.01 0.1M
2023-06-30 108.06 109.23 107.58 109.07 0.1M
2023-06-29 107.07 109.00 107.07 107.98 0.1M
2023-06-28 107.34 108.89 107.08 107.09 0.1M
2023-06-27 108.21 109.20 107.15 107.15 0.1M
2023-06-26 109.32 109.32 107.82 108.32 0.1M
2023-06-21 110.77 110.77 109.43 109.52 0.1M
2023-06-20 111.09 111.52 110.12 110.73 0.1M
2023-06-19 111.49 112.07 110.48 111.24 0.1M
2023-06-16 112.29 112.71 111.20 111.57 0.2M
2023-06-15 111.44 113.07 111.44 112.50 0.2M
2023-06-14 111.60 112.00 110.94 111.18 0.2M
2023-06-13 110.23 112.05 110.23 111.66 0.2M
2023-06-12 109.07 110.16 109.07 109.56 0.2M
2023-06-09 107.56 109.17 107.56 108.99 0.1M
2023-06-08 108.44 108.44 107.15 107.26 0.1M
2023-06-07 106.60 108.91 106.60 108.67 0.1M
2023-06-06 107.33 107.54 105.82 106.45 0.1M
2023-06-05 106.38 107.61 106.35 107.25 0.1M
2023-06-02 105.92 106.71 105.92 106.10 0.1M
2023-06-01 105.95 106.13 105.32 105.73 0.1M
2023-05-31 107.17 107.45 105.81 105.99 0.2M
2023-05-30 107.11 107.32 106.13 106.95 0.1M
2023-05-29 104.80 107.66 104.80 106.98 0.2M
2023-05-26 102.97 105.14 102.97 104.21 0.1M
2023-05-25 102.44 103.43 102.08 102.43 0.1M
2023-05-24 102.58 102.63 101.50 102.19 0.1M
2023-05-23 101.69 102.84 101.69 102.52 0.1M
2023-05-22 101.92 102.48 101.58 101.59 0.1M
2023-05-19 101.55 102.27 101.55 101.85 0.1M
2023-05-18 100.82 101.90 100.82 101.36 0.1M
2023-05-17 99.14 100.54 99.14 100.40 0.1M
2023-05-16 98.35 99.91 98.35 99.07 0.1M
2023-05-15 98.88 98.88 97.54 98.01 0.1M
2023-05-12 98.29 99.23 98.01 98.98 0.1M
2023-05-11 100.19 100.51 98.32 98.32 0.1M
2023-05-10 100.79 100.79 99.82 100.08 0.1M
2023-05-09 102.21 102.21 100.38 100.76 0.1M
2023-05-08 101.83 102.88 101.83 102.18 0.1M
2023-05-05 101.09 101.89 101.06 101.40 0.1M
2023-05-04 101.13 101.44 100.36 101.02 0.1M
2023-05-03 102.03 102.03 100.73 101.12 0.1M
2023-05-02 100.44 102.34 100.02 102.23 0.1M
2023-04-28 100.13 101.32 100.13 100.25 0.1M
2023-04-27 99.21 100.30 97.83 99.43 0.1M
2023-04-26 98.50 99.08 97.24 98.97 0.1M
2023-04-25 102.75 103.04 98.82 99.15 0.1M
2023-04-24 102.16 102.92 101.55 102.64 0.1M
2023-04-21 104.54 105.18 102.06 102.25 0.1M
2023-04-20 105.91 106.23 104.39 104.39 0.1M
2023-04-19 107.32 107.95 105.74 105.74 0.1M
2023-04-18 109.05 109.54 107.18 107.24 0.1M
2023-04-17 108.32 109.02 108.06 108.85 0.1M
2023-04-14 108.07 108.92 108.07 108.38 0.1M
2023-04-13 109.21 109.21 107.77 107.81 0.1M
2023-04-12 109.67 109.95 108.88 109.29 0.2M
2023-04-11 108.26 109.83 108.26 109.62 0.2M
2023-04-10 107.38 108.72 107.38 107.84 0.1M
2023-04-07 106.44 107.69 106.44 107.15 0.1M
2023-04-06 106.98 106.98 105.69 106.30 0.1M
2023-03-31 106.66 107.58 106.50 107.08 0.2M
2023-03-30 105.29 106.98 105.29 106.57 0.2M
2023-03-29 107.23 107.85 104.50 104.93 0.2M
2023-03-28 108.61 109.07 106.62 107.03 0.2M
2023-03-27 108.94 109.45 108.12 108.50 0.2M
2023-03-24 108.70 109.75 108.56 108.70 0.2M
2023-03-23 107.12 108.60 106.66 108.48 0.2M
2023-03-22 105.37 107.44 105.37 107.14 0.2M
2023-03-21 105.67 106.63 104.99 104.99 0.1M
2023-03-20 105.13 105.82 104.96 105.23 0.1M
2023-03-17 103.77 105.20 103.77 104.92 0.1M
2023-03-16 102.41 103.34 102.28 103.01 0.1M
2023-03-15 102.00 104.43 102.00 102.52 0.1M
2023-03-14 102.92 103.00 101.47 101.47 0.1M
2023-03-13 103.11 103.25 100.97 103.11 0.1M
2023-03-10 105.36 105.36 102.84 103.35 0.2M
2023-03-09 105.77 106.70 105.77 105.80 0.2M
2023-03-08 104.68 105.79 104.08 105.66 0.2M
2023-03-07 104.60 105.38 104.28 104.90 0.2M
2023-03-06 103.52 105.04 103.52 104.65 0.1M
2023-03-03 103.32 104.59 102.63 103.04 0.2M
2023-03-02 103.87 103.87 102.59 102.95 0.1M
2023-03-01 102.08 103.91 101.23 103.78 0.1M
2023-02-24 103.13 104.42 102.33 102.53 0.1M
2023-02-23 100.05 103.08 100.05 102.86 0.1M
2023-02-22 101.77 101.77 99.52 99.80 0.1M
2023-02-21 101.27 102.72 101.27 102.24 0.1M
2023-02-20 99.91 101.40 99.91 101.00 0.1M
2023-02-17 99.91 100.12 98.95 99.87 0.1M
2023-02-16 98.58 100.39 98.58 100.07 0.1M
2023-02-15 99.40 99.77 98.23 98.39 0.1M
2023-02-14 99.30 100.25 99.30 99.67 0.1M
2023-02-13 100.16 100.16 98.82 99.04 0.1M
2023-02-10 101.54 101.56 100.15 100.28 0.2M
2023-02-09 102.16 102.77 101.48 101.48 0.2M
2023-02-08 101.21 103.09 101.21 102.42 0.2M
2023-02-07 100.07 101.01 99.95 100.92 0.1M
2023-02-06 102.01 102.01 100.09 100.31 0.1M
2023-02-03 102.03 102.70 101.23 102.20 0.2M
2023-02-02 99.80 102.15 99.80 101.97 0.2M
2023-02-01 99.03 99.69 98.68 99.55 0.2M
2023-01-31 98.53 98.84 97.77 98.84 0.2M
2023-01-30 94.78 98.65 94.78 98.62 0.2M
2023-01-17 93.17 93.69 92.56 93.55 0.1M
2023-01-16 92.18 93.36 92.18 93.14 0.1M
2023-01-13 93.31 94.33 92.05 92.12 0.1M
2023-01-12 93.91 94.05 92.82 92.91 0.1M
2023-01-11 93.32 94.12 92.96 93.99 0.1M
2023-01-10 92.74 93.48 92.59 93.19 0.1M
2023-01-09 90.20 92.76 90.20 92.76 0.2M
2023-01-06 87.91 89.79 87.67 89.79 0.1M
2023-01-05 86.58 88.16 86.58 87.22 0.1M
2023-01-04 85.72 86.79 85.46 86.40 0.1M
2023-01-03 83.56 85.92 83.56 85.92 0.1M