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
2024-12-31 118.85 119.75 118.04 119.72 0.1M
2024-12-30 120.74 120.74 118.87 118.91 0.1M
2024-12-27 120.79 121.43 120.51 120.73 0.2M
2024-12-26 120.71 121.32 120.57 120.76 0.1M
2024-12-25 120.44 121.65 120.44 120.63 0.1M
2024-12-24 118.56 121.24 118.56 120.33 0.2M
2024-12-23 118.50 119.87 118.39 118.47 0.1M
2024-12-20 120.18 121.21 118.31 118.31 0.2M
2024-12-19 120.23 120.39 118.21 120.15 0.1M
2024-12-18 120.19 120.59 119.33 120.54 0.1M
2024-12-17 116.93 120.55 116.93 120.19 0.1M
2024-12-16 119.23 120.11 116.85 116.85 0.1M
2024-12-13 120.21 120.29 118.60 119.08 0.1M
2024-12-12 119.87 121.47 119.87 120.24 0.1M
2024-12-11 119.86 120.47 119.30 119.62 0.1M
2024-12-10 121.18 121.87 119.97 119.97 0.0M
2024-12-09 121.43 121.95 120.60 121.13 0.0M
2024-12-06 122.18 122.25 121.13 121.43 0.1M
2024-12-05 121.09 122.47 121.09 122.15 0.1M
2024-12-04 118.28 121.41 118.28 121.05 0.1M
2024-12-03 117.46 118.91 117.46 118.15 0.1M
2024-12-02 116.67 117.88 116.67 117.14 0.1M
2024-11-29 114.38 116.78 113.33 116.50 0.1M
2024-11-28 115.96 116.23 113.03 114.54 0.1M
2024-11-27 118.53 119.13 115.96 115.96 0.1M
2024-11-26 119.29 119.48 118.37 118.39 0.1M
2024-11-25 119.11 120.71 119.11 119.48 0.1M
2024-11-22 119.02 119.87 118.78 118.78 0.1M
2024-11-21 117.35 119.18 116.94 118.85 0.1M
2024-11-20 117.49 118.37 116.89 117.36 0.1M
2024-11-19 115.52 117.54 115.52 117.44 0.1M
2024-11-18 117.71 117.71 115.50 115.50 0.1M
2024-11-15 117.44 118.93 117.44 117.76 0.1M
2024-11-14 119.43 119.69 117.35 117.35 0.1M
2024-11-13 119.72 120.65 119.41 119.50 0.1M
2024-11-12 122.29 122.29 119.83 119.83 0.1M
2024-11-11 124.19 125.14 122.29 122.59 0.1M
2024-11-08 124.26 125.55 123.72 124.07 0.2M
2024-11-07 122.31 123.96 122.07 123.90 0.1M
2024-11-06 121.18 122.63 120.92 122.24 0.1M
2024-11-05 121.91 122.34 121.15 121.35 0.1M
2024-11-04 122.42 122.70 121.54 121.92 0.1M
2024-11-01 121.68 122.25 118.26 122.25 0.1M
2024-10-30 121.39 123.82 121.39 122.01 0.1M
2024-10-29 123.50 123.53 120.76 121.20 0.1M
2024-10-28 125.95 126.36 123.19 123.52 0.1M
2024-10-25 126.36 127.01 125.14 125.93 0.1M
2024-10-24 128.83 128.95 126.15 126.15 0.1M
2024-10-23 128.57 129.94 128.33 128.81 0.1M
2024-10-22 127.73 129.10 126.97 128.60 0.1M
2024-10-21 124.20 127.93 124.20 127.71 0.1M
2024-10-18 127.20 128.72 124.05 124.12 0.1M
2024-10-17 126.68 127.74 126.58 126.94 0.1M
2024-10-16 127.86 127.86 126.21 126.62 0.1M
2024-10-15 127.08 128.84 127.08 127.94 0.1M
2024-10-14 127.22 127.53 126.28 126.97 0.1M
2024-10-11 125.88 127.44 125.69 127.17 0.1M
2024-10-09 125.81 127.28 125.24 125.74 0.1M
2024-10-08 126.68 126.68 124.42 125.69 0.1M
2024-10-07 125.21 126.71 125.21 126.71 0.1M
2024-10-04 125.61 126.04 124.21 125.04 0.1M
2024-10-01 124.90 126.31 124.90 125.80 0.1M
2024-09-30 126.40 126.43 124.58 124.58 0.1M
2024-09-27 126.71 128.76 126.44 126.44 0.1M
2024-09-26 125.84 128.56 125.84 126.59 0.2M
2024-09-25 122.35 126.47 122.35 125.61 0.2M
2024-09-24 123.70 123.70 121.50 122.08 0.1M
2024-09-23 123.21 124.67 123.21 123.93 0.1M
2024-09-20 124.51 126.45 123.22 123.22 0.2M
2024-09-19 121.59 124.70 121.59 124.40 0.1M
2024-09-18 124.13 124.29 121.55 121.55 0.1M
2024-09-16 124.86 125.28 123.51 124.06 0.1M
2024-09-13 124.27 125.16 123.73 124.75 0.1M
2024-09-12 120.84 124.90 120.84 124.26 0.1M
2024-09-11 120.06 120.78 119.45 120.48 0.1M
2024-09-10 122.87 124.40 119.34 119.82 0.1M
2024-09-09 123.59 123.70 121.71 122.60 0.1M
2024-09-06 124.27 125.83 124.09 124.20 0.1M
2024-09-05 125.22 126.80 123.97 124.19 0.1M
2024-09-04 128.80 128.80 121.46 124.95 0.1M
2024-09-03 131.47 132.53 129.96 129.96 0.1M
2024-09-02 132.86 134.12 131.38 131.49 0.1M
2024-08-30 132.41 133.53 132.38 132.74 0.1M
2024-08-29 131.34 132.80 130.31 132.42 0.1M
2024-08-28 132.27 133.31 131.01 131.66 0.1M
2024-08-27 130.39 132.77 130.39 132.16 0.1M
2024-08-26 132.74 133.75 130.53 130.61 0.1M
2024-08-23 130.52 132.50 129.24 132.50 0.1M
2024-08-22 129.42 131.36 129.42 130.57 0.1M
2024-08-21 131.44 131.44 129.24 129.36 0.1M
2024-08-20 130.94 132.59 130.94 131.47 0.1M
2024-08-19 128.64 131.05 128.64 130.73 0.1M
2024-08-16 125.95 128.88 125.95 128.50 0.1M
2024-08-15 124.62 126.34 124.16 125.43 0.1M
2024-08-14 121.98 125.28 121.98 124.68 0.1M
2024-08-13 120.68 121.86 120.18 121.41 0.1M
2024-08-12 118.97 121.17 118.97 120.41 0.1M
2024-08-09 117.47 120.68 117.47 118.66 0.1M
2024-08-08 116.71 118.17 114.98 116.63 0.1M
2024-08-07 111.93 117.95 111.74 117.26 0.2M
2024-08-06 113.01 115.44 106.71 112.58 0.2M
2024-08-05 119.76 119.76 110.29 112.29 0.2M
2024-08-02 126.09 126.09 120.82 121.38 0.1M
2024-08-01 124.96 127.74 124.96 127.18 0.1M
2024-07-31 125.06 125.20 123.32 124.15 0.1M
2024-07-30 123.38 125.47 121.32 125.47 0.2M
2024-07-29 126.24 128.31 123.64 123.64 0.2M
2024-07-26 127.79 127.79 123.24 125.82 0.2M
2024-07-23 128.75 130.79 128.75 129.50 0.1M
2024-07-22 133.25 133.68 128.00 128.24 0.2M
2024-07-19 136.94 136.94 133.24 133.24 0.2M
2024-07-18 139.76 139.76 135.28 137.00 0.2M
2024-07-17 140.69 140.98 139.96 140.27 0.2M
2024-07-16 140.58 141.43 139.95 140.72 0.2M
2024-07-15 140.13 141.34 139.73 140.47 0.1M
2024-07-12 142.52 142.52 139.46 140.00 0.2M
2024-07-11 141.01 143.20 141.01 142.79 0.2M
2024-07-10 140.20 141.25 139.91 140.85 0.1M
2024-07-09 139.87 140.88 137.60 140.17 0.2M
2024-07-08 140.46 141.06 139.25 140.03 0.2M
2024-07-05 138.71 140.64 138.71 140.38 0.2M
2024-07-04 138.08 139.22 138.01 138.36 0.2M
2024-07-03 139.05 140.47 138.11 138.14 0.2M
2024-07-02 138.57 139.98 137.81 138.65 0.0M
2024-07-01 136.87 139.63 136.87 138.60 0.0M
2024-06-28 134.01 137.03 134.01 136.61 0.2M
2024-06-27 135.70 135.70 133.82 133.94 0.1M
2024-06-26 134.66 136.40 134.66 135.83 0.2M
2024-06-25 134.15 135.04 131.92 134.38 0.1M
2024-06-24 136.57 136.57 134.08 134.26 0.1M
2024-06-21 137.93 137.93 136.29 136.60 0.2M
2024-06-20 136.63 138.49 136.63 138.00 0.2M
2024-06-19 136.37 137.83 136.20 136.53 0.2M
2024-06-18 134.10 136.21 134.10 136.21 0.2M
2024-06-17 134.18 134.81 133.67 133.97 0.2M
2024-06-14 134.54 134.80 133.46 134.21 0.2M
2024-06-13 132.18 135.58 132.18 134.48 0.2M
2024-06-12 129.66 131.98 129.41 131.98 0.2M
2024-06-11 129.07 129.81 128.15 129.54 0.2M
2024-06-07 127.39 129.24 127.39 129.04 0.2M
2024-06-06 126.93 128.60 126.21 127.36 0.2M
2024-06-05 125.78 127.16 125.58 126.63 0.1M
2024-06-04 126.35 127.49 125.68 125.70 0.2M
2024-06-03 125.10 126.42 124.78 126.42 0.2M
2024-05-31 125.90 127.06 124.75 124.95 0.2M
2024-05-30 125.96 126.42 124.48 125.80 0.3M
2024-05-29 126.49 127.24 125.77 126.14 0.2M
2024-05-28 124.36 126.48 124.36 126.11 0.2M
2024-05-27 123.31 125.25 123.31 124.16 0.0M
2024-05-24 120.65 123.09 119.98 123.05 0.1M
2024-05-23 122.39 122.80 120.76 120.85 0.1M
2024-05-22 120.85 123.03 120.85 122.36 0.1M
2024-05-21 121.77 121.99 119.99 120.59 0.1M
2024-05-20 121.80 122.32 120.95 121.65 0.1M
2024-05-17 121.54 121.98 121.19 121.78 0.1M
2024-05-16 120.10 121.50 120.10 121.46 0.1M
2024-05-15 120.14 121.39 119.57 119.84 0.1M
2024-05-14 118.72 119.67 118.32 119.63 0.1M
2024-05-13 119.29 119.80 117.45 118.76 0.1M
2024-05-10 119.60 120.35 118.58 119.17 0.1M
2024-05-09 121.88 121.88 119.35 119.35 0.1M
2024-05-08 122.15 122.22 121.25 121.55 0.1M
2024-05-07 122.22 122.98 120.93 121.99 0.2M
2024-05-06 122.06 123.25 121.71 122.08 0.1M
2024-05-03 122.59 124.21 121.13 121.45 0.1M
2024-05-02 121.16 121.98 120.15 121.74 0.1M
2024-04-30 121.23 121.41 120.40 120.81 0.1M
2024-04-29 118.90 121.27 118.90 121.24 0.1M
2024-04-26 117.07 119.41 117.07 118.46 0.1M
2024-04-25 119.04 119.04 116.46 116.56 0.1M
2024-04-24 116.10 119.66 116.10 119.66 0.1M
2024-04-23 115.28 116.95 115.07 115.63 0.1M
2024-04-22 118.99 119.52 114.73 114.73 0.2M
2024-04-19 124.58 124.58 117.31 119.05 0.2M
2024-04-18 125.24 126.65 124.60 125.40 0.2M
2024-04-17 122.59 125.80 122.59 125.62 0.2M
2024-04-16 124.98 124.98 121.82 122.34 0.2M
2024-04-15 127.59 127.59 124.97 125.50 0.1M
2024-04-12 127.00 129.61 127.00 128.06 0.2M
2024-04-11 127.19 127.27 126.13 126.67 0.2M
2024-04-10 126.81 127.89 126.81 127.37 0.2M
2024-04-09 128.10 128.74 126.35 126.66 0.2M
2024-04-08 129.14 129.27 127.78 128.10 0.1M
2024-04-03 128.21 129.31 126.99 128.55 0.2M
2024-04-02 128.00 129.10 128.00 128.61 0.2M
2024-04-01 128.06 128.50 127.37 128.01 0.2M
2024-03-29 125.85 128.33 125.85 127.75 0.2M
2024-03-28 126.19 127.49 125.41 125.50 0.2M
2024-03-27 125.29 126.30 124.77 126.10 0.1M
2024-03-26 127.60 128.83 124.40 125.05 0.2M
2024-03-25 127.79 128.65 127.29 127.29 0.1M
2024-03-22 128.42 129.02 126.59 127.19 0.2M
2024-03-21 127.51 129.32 127.51 128.46 0.2M
2024-03-20 127.46 128.84 126.29 126.69 0.2M
2024-03-19 126.04 128.14 125.79 127.16 0.3M
2024-03-18 124.44 126.06 124.44 125.95 0.1M
2024-03-15 124.86 125.85 123.69 124.14 0.1M
2024-03-14 125.14 126.51 122.95 125.02 0.2M
2024-03-13 127.87 128.96 124.64 124.96 0.3M
2024-03-12 126.79 127.51 126.55 127.41 0.2M
2024-03-11 126.05 127.43 125.69 126.57 0.2M
2024-03-08 128.21 129.97 125.08 126.09 0.3M
2024-03-07 128.90 130.33 127.65 127.80 0.3M
2024-03-06 128.65 128.86 127.77 128.48 0.2M
2024-03-05 130.04 130.92 128.75 129.15 0.3M
2024-03-04 128.84 130.52 128.84 129.80 0.2M
2024-03-01 126.67 128.55 126.67 128.28 0.2M
2024-02-29 125.50 126.25 125.18 126.24 0.2M
2024-02-27 127.76 128.80 125.05 125.62 0.3M
2024-02-26 127.17 127.67 126.91 127.41 0.2M
2024-02-23 128.18 129.11 127.05 127.05 0.2M
2024-02-22 126.69 127.98 126.68 127.59 0.2M
2024-02-21 127.96 127.96 126.18 126.18 0.2M
2024-02-20 128.02 128.68 127.42 127.99 0.2M
2024-02-19 127.45 128.30 127.20 128.02 0.2M
2024-02-16 128.23 128.64 126.89 127.97 0.2M
2024-02-15 127.66 128.49 125.96 128.35 0.2M
2024-02-05 126.64 126.96 125.02 125.54 0.2M
2024-02-02 124.91 127.30 124.91 126.63 0.2M
2024-02-01 124.75 125.26 124.31 124.57 0.2M
2024-01-31 124.10 125.48 123.55 124.85 0.2M
2024-01-30 123.37 124.84 123.33 124.36 0.2M
2024-01-29 121.97 123.29 121.92 123.29 0.2M
2024-01-26 122.68 122.68 121.76 121.96 0.2M
2024-01-25 123.21 123.85 122.33 122.74 0.1M
2024-01-24 123.55 123.99 122.90 123.06 0.2M
2024-01-23 122.14 123.82 122.14 123.42 0.2M
2024-01-22 120.37 122.09 120.37 122.09 0.2M
2024-01-19 119.19 120.63 119.19 119.94 0.2M
2024-01-18 119.01 119.77 117.47 118.57 0.1M
2024-01-17 121.59 121.59 118.50 119.01 0.2M
2024-01-16 121.65 121.65 120.62 121.57 0.2M
2024-01-15 120.55 122.07 120.42 121.93 0.1M
2024-01-12 121.39 121.39 120.06 120.40 0.1M
2024-01-11 119.89 121.54 119.89 121.54 0.1M
2024-01-10 119.09 119.83 118.75 119.83 0.2M
2024-01-09 119.27 120.39 118.63 119.11 0.1M
2024-01-08 118.53 119.72 118.31 118.64 0.1M
2024-01-05 117.56 118.81 117.56 118.23 0.1M
2024-01-04 118.27 119.20 117.15 117.45 0.1M
2024-01-03 119.65 119.65 117.64 118.18 0.1M
2024-01-02 121.61 122.17 119.58 120.10 0.1M