Taiwan OTC Textiles (OTII)

OTII
🏛️ Taiwan →
121.29
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
2021-12-30 110.54 111.32 110.54 110.91 0.0M
2021-12-29 110.63 110.68 110.28 110.56 0.0M
2021-12-28 110.54 111.12 109.98 110.63 0.0M
2021-12-27 110.45 111.19 109.72 110.54 0.0M
2021-12-24 110.17 110.68 110.17 110.42 0.0M
2021-12-23 109.73 110.41 109.56 110.17 0.0M
2021-12-22 109.64 110.15 109.64 109.71 0.0M
2021-12-21 108.99 109.99 108.66 109.64 0.0M
2021-12-20 109.22 109.48 108.67 108.99 0.0M
2021-12-17 109.37 110.36 109.22 109.22 0.0M
2021-12-16 109.87 110.08 109.30 109.37 0.0M
2021-12-15 108.68 109.93 108.68 109.87 0.0M
2021-12-14 109.72 109.72 108.53 108.68 0.0M
2021-12-13 109.23 110.21 109.23 109.72 0.0M
2021-12-10 109.42 109.59 108.86 109.23 0.0M
2021-12-09 109.14 109.87 109.14 109.42 0.0M
2021-12-08 108.70 109.25 108.70 109.14 0.0M
2021-12-07 108.70 109.06 108.29 108.70 0.0M
2021-12-06 108.23 109.06 108.22 108.70 0.0M
2021-12-03 108.14 108.50 108.08 108.23 0.0M
2021-12-02 108.10 108.62 108.04 108.14 0.0M
2021-12-01 107.80 108.30 107.74 108.10 0.0M
2021-11-30 106.99 107.93 106.99 107.80 0.0M
2021-11-29 107.60 107.83 106.50 106.99 0.0M
2021-11-26 108.06 108.47 107.48 107.60 0.0M
2021-11-25 108.29 108.53 107.64 108.06 0.0M
2021-11-24 108.37 108.47 107.88 108.29 0.0M
2021-11-23 108.29 108.78 108.25 108.40 0.0M
2021-11-22 108.60 108.75 108.16 108.30 0.0M
2021-11-19 108.77 109.18 108.47 108.60 0.0M
2021-11-18 109.13 109.34 108.45 108.82 0.0M
2021-11-17 109.36 109.65 108.75 109.13 0.0M
2021-11-16 109.60 109.75 108.87 109.36 0.0M
2021-11-15 109.88 110.26 109.49 109.60 0.0M
2021-11-12 110.42 110.90 109.77 109.88 0.0M
2021-11-11 111.05 111.13 110.09 110.42 0.0M
2021-11-10 109.77 111.29 109.77 111.05 0.0M
2021-11-09 110.14 110.52 109.51 109.77 0.0M
2021-11-08 110.44 111.21 110.03 110.14 0.0M
2021-11-05 109.79 111.22 109.79 110.44 0.0M
2021-11-04 110.19 110.92 109.79 109.79 0.0M
2021-11-03 109.25 110.15 109.03 110.15 0.0M
2021-11-02 109.99 110.56 108.99 109.25 0.0M
2021-11-01 110.16 110.74 109.75 109.99 0.0M
2021-10-29 110.52 110.72 109.93 110.16 0.0M
2021-10-28 110.27 111.91 110.27 110.52 0.0M
2021-10-27 110.20 110.27 109.37 110.27 0.0M
2021-10-26 110.79 111.09 109.77 110.20 0.0M
2021-10-25 109.63 111.20 109.63 110.79 0.0M
2021-10-22 110.41 110.41 109.23 109.63 0.0M
2021-10-21 111.84 112.05 110.41 110.41 0.0M
2021-10-20 112.58 113.06 111.47 111.91 0.0M
2021-10-19 111.99 112.90 111.24 112.58 0.0M
2021-10-18 108.86 112.21 108.86 112.06 0.0M
2021-10-15 107.74 109.48 107.74 108.86 0.0M
2021-10-14 106.75 107.92 106.43 107.74 0.0M
2021-10-13 107.33 107.95 106.66 106.87 0.0M
2021-10-12 107.77 108.20 106.50 107.33 0.0M
2021-10-08 107.24 108.66 107.17 107.77 0.0M
2021-10-07 106.06 107.53 106.06 107.26 0.0M
2021-10-06 105.17 106.56 105.17 106.06 0.0M
2021-10-05 105.14 105.57 103.67 105.17 0.0M
2021-10-04 107.58 107.94 104.87 105.14 0.0M
2021-10-01 109.25 109.38 107.08 107.58 0.0M
2021-09-30 107.55 109.41 107.55 109.25 0.0M
2021-09-29 109.60 109.60 107.30 107.55 0.0M
2021-09-28 109.34 110.47 109.34 109.60 0.0M
2021-09-27 108.66 110.12 108.66 109.30 0.0M
2021-09-24 108.42 109.16 108.32 108.40 0.0M
2021-09-23 108.12 108.44 107.80 108.12 0.0M
2021-09-22 109.11 109.31 107.52 108.12 0.0M
2021-09-17 109.72 110.07 108.99 109.36 0.0M
2021-09-16 110.22 110.46 109.63 109.99 0.0M
2021-09-15 109.12 110.37 108.87 110.22 0.0M
2021-09-14 108.79 109.61 108.44 109.12 0.0M
2021-09-13 108.27 108.91 107.74 108.75 0.0M
2021-09-10 106.73 108.36 106.73 108.27 0.0M
2021-09-09 105.73 106.84 105.01 106.73 0.0M
2021-09-08 107.34 107.59 105.80 105.80 0.0M
2021-09-07 107.09 107.94 106.99 107.32 0.0M
2021-09-06 108.46 108.46 106.86 107.09 0.0M
2021-09-03 108.73 109.21 108.37 108.53 0.0M
2021-09-02 109.28 109.52 108.07 108.73 0.0M
2021-09-01 108.82 109.64 108.69 109.21 0.0M
2021-08-31 109.86 110.59 109.00 109.06 0.0M
2021-08-30 108.80 110.29 108.80 109.86 0.0M
2021-08-27 108.55 108.88 108.10 108.55 0.0M
2021-08-26 107.73 108.68 107.64 108.55 0.0M
2021-08-25 107.45 108.08 106.97 107.73 0.0M
2021-08-24 107.80 108.18 107.31 107.45 0.0M
2021-08-23 107.10 108.16 107.10 107.80 0.0M
2021-08-20 106.88 107.42 105.99 107.13 0.0M
2021-08-19 108.93 109.11 106.57 106.82 0.0M
2021-08-18 108.18 108.94 106.44 108.93 0.0M
2021-08-17 109.32 110.71 107.59 108.28 0.0M
2021-08-16 110.85 110.99 108.50 109.32 0.0M
2021-08-13 111.65 111.65 110.45 110.85 0.0M
2021-08-12 111.11 111.93 110.98 111.65 0.0M
2021-08-11 112.58 113.15 110.78 111.11 0.0M
2021-08-10 114.39 114.39 112.23 112.58 0.0M
2021-08-09 114.35 114.83 113.91 114.39 0.0M
2021-08-06 114.60 115.05 114.15 114.35 0.0M
2021-08-05 114.91 114.91 114.40 114.60 0.0M
2021-08-04 114.39 114.95 113.89 114.91 0.0M
2021-08-03 114.91 114.91 114.23 114.39 0.0M
2021-08-02 114.22 115.16 114.09 114.91 0.0M
2021-07-30 114.40 114.62 113.68 114.22 0.0M
2021-07-29 112.84 115.26 112.84 114.40 0.0M
2021-07-28 113.32 113.32 111.55 112.96 0.0M
2021-07-27 113.96 114.81 113.09 113.32 0.0M
2021-07-26 114.60 114.84 113.70 113.96 0.0M
2021-07-23 113.67 114.99 113.57 114.60 0.0M
2021-07-22 113.27 114.37 113.27 113.56 0.0M
2021-07-21 115.10 115.97 113.31 113.97 0.0M
2021-07-20 117.05 117.05 114.78 115.06 0.0M
2021-07-19 116.98 117.32 116.53 117.05 0.0M
2021-07-16 118.66 118.82 116.92 116.98 0.0M
2021-07-15 118.09 118.46 117.42 118.46 0.0M
2021-07-14 117.11 118.91 116.35 118.09 0.0M
2021-07-13 119.62 120.37 117.11 117.11 0.0M
2021-07-12 122.19 122.84 119.52 119.62 0.0M
2021-07-09 122.09 122.74 121.51 122.10 0.0M
2021-07-08 122.73 123.88 121.46 122.14 0.0M
2021-07-07 123.79 125.54 121.39 122.73 0.0M
2021-07-06 120.62 124.10 120.62 123.79 0.0M
2021-07-05 119.45 120.76 119.45 120.54 0.0M
2021-07-02 117.75 119.74 117.67 119.37 0.0M
2021-07-01 118.23 119.59 117.46 117.75 0.0M
2021-06-30 115.70 118.13 115.38 118.01 0.0M
2021-06-29 116.95 117.37 115.44 115.70 0.0M
2021-06-28 116.02 117.38 116.02 116.67 0.0M
2021-06-25 116.51 117.28 115.71 115.87 0.0M
2021-06-24 114.94 116.47 114.94 116.11 0.0M
2021-06-23 115.80 116.59 114.76 114.94 0.0M
2021-06-22 114.22 116.83 114.22 115.73 0.0M
2021-06-21 115.94 115.94 113.99 114.22 0.0M
2021-06-18 115.71 116.20 115.11 115.97 0.0M
2021-06-17 115.40 115.90 115.18 115.80 0.0M
2021-06-16 116.17 116.17 114.92 115.45 0.0M
2021-06-15 115.82 116.90 115.31 115.99 0.0M
2021-06-11 116.78 116.90 115.40 115.55 0.0M
2021-06-10 117.46 118.54 115.08 116.27 0.0M
2021-06-09 120.27 120.70 116.57 117.15 0.0M
2021-06-08 118.49 122.68 118.49 119.65 0.0M
2021-06-07 116.96 118.95 115.09 118.46 0.0M
2021-06-04 117.24 118.06 116.51 116.94 0.0M
2021-06-03 114.52 118.35 114.52 117.12 0.0M
2021-06-02 114.28 115.07 113.61 114.53 0.0M
2021-06-01 113.61 114.81 113.08 114.28 0.0M
2021-05-31 115.69 116.19 113.43 113.56 0.0M
2021-05-28 115.29 116.30 115.00 115.37 0.0M
2021-05-27 115.25 116.21 113.46 114.67 0.0M
2021-05-26 113.12 115.79 112.10 115.03 0.0M
2021-05-25 115.71 117.79 112.56 112.92 0.0M
2021-05-24 113.08 117.77 112.93 115.23 0.0M
2021-05-21 110.19 113.59 110.19 113.55 0.0M
2021-05-20 109.19 110.35 108.24 108.60 0.0M
2021-05-19 105.82 108.67 105.82 108.11 0.0M
2021-05-18 100.25 106.06 100.25 105.82 0.0M
2021-05-17 103.36 103.36 99.04 100.43 0.0M
2021-05-14 107.47 110.04 105.26 105.91 0.0M
2021-05-13 110.30 110.30 104.67 107.40 0.0M
2021-05-12 118.67 118.67 110.44 111.60 0.0M
2021-05-11 123.09 126.52 117.67 119.16 0.0M
2021-05-10 118.42 122.71 118.42 122.71 0.0M
2021-05-07 117.57 118.83 117.17 118.17 0.0M
2021-05-06 118.51 119.44 116.25 117.68 0.0M
2021-05-05 115.17 117.27 113.85 116.73 0.0M
2021-05-04 120.09 121.23 113.00 115.20 0.0M
2021-05-03 121.48 122.51 119.74 119.80 0.0M
2021-04-29 124.15 125.18 121.59 121.59 0.0M
2021-04-28 122.25 124.15 122.08 123.94 0.0M
2021-04-27 123.08 123.36 121.95 122.30 0.0M
2021-04-26 120.51 124.06 120.51 123.05 0.0M
2021-04-23 119.76 120.67 118.83 120.13 0.0M
2021-04-22 122.25 123.30 119.20 119.54 0.0M
2021-04-21 122.55 122.96 121.45 122.18 0.0M
2021-04-20 123.21 124.26 122.02 122.84 0.0M
2021-04-19 120.19 123.55 120.19 123.22 0.0M
2021-04-16 119.84 120.44 119.01 119.96 0.0M
2021-04-15 117.15 119.78 117.15 119.49 0.0M
2021-04-14 118.28 119.15 115.17 117.16 0.0M
2021-04-13 121.04 121.52 117.58 117.72 0.0M
2021-04-12 119.08 120.18 117.97 119.61 0.0M
2021-04-09 119.16 119.80 116.65 117.42 0.0M
2021-04-08 115.96 118.42 115.96 118.38 0.0M
2021-04-07 115.68 116.30 115.15 115.87 0.0M
2021-04-06 114.22 115.73 114.22 115.62 0.0M
2021-04-01 114.04 114.84 113.90 114.15 0.0M
2021-03-31 114.70 115.50 113.64 114.00 0.0M
2021-03-30 114.05 114.99 113.50 114.07 0.0M
2021-03-29 112.46 115.90 112.46 113.48 0.0M
2021-03-26 108.75 112.26 108.75 111.90 0.0M
2021-03-25 108.58 108.68 108.05 108.37 0.0M
2021-03-24 108.63 109.03 108.07 108.24 0.0M
2021-03-23 109.01 109.61 108.56 108.65 0.0M
2021-03-22 108.75 109.46 108.62 108.96 0.0M
2021-03-19 108.39 109.18 107.96 108.40 0.0M
2021-03-18 109.30 109.99 108.32 108.58 0.0M
2021-03-17 110.72 111.20 108.99 109.27 0.0M
2021-03-16 110.99 111.56 110.10 111.25 0.0M
2021-03-15 110.66 111.54 110.22 110.85 0.0M
2021-03-12 107.92 109.24 106.89 109.01 0.0M
2021-03-11 107.90 110.13 107.73 107.81 0.0M
2021-03-10 106.39 108.46 105.59 107.92 0.0M
2021-03-09 103.42 106.35 103.42 106.31 0.0M
2021-03-08 101.66 103.20 101.66 102.73 0.0M
2021-03-05 100.78 101.22 100.60 101.16 0.0M
2021-03-04 100.05 100.93 100.05 100.80 0.0M
2021-03-03 100.19 100.48 99.45 100.05 0.0M
2021-03-02 100.20 100.77 100.09 100.19 0.0M
2021-02-26 100.10 100.10 99.28 100.09 0.0M
2021-02-25 99.37 100.61 99.35 100.12 0.0M
2021-02-24 99.28 99.70 98.78 99.37 0.0M
2021-02-23 98.27 99.03 97.98 99.03 0.0M
2021-02-22 97.07 98.27 97.07 98.27 0.0M
2021-02-19 96.09 97.10 95.92 97.07 0.0M
2021-02-18 95.11 96.26 94.63 96.09 0.0M
2021-02-17 94.23 95.47 94.11 95.11 0.0M
2021-02-05 93.79 94.95 93.59 94.01 0.0M
2021-02-04 93.77 93.81 93.36 93.66 0.0M
2021-02-03 93.33 93.87 93.25 93.67 0.0M
2021-02-02 92.67 93.33 92.67 93.33 0.0M
2021-02-01 93.11 93.17 92.56 92.64 0.0M
2021-01-29 93.37 94.23 92.66 92.91 0.0M
2021-01-28 93.97 93.97 93.31 93.43 0.0M
2021-01-27 93.54 94.15 93.43 94.04 0.0M
2021-01-26 94.51 94.88 93.28 93.42 0.0M
2021-01-25 94.11 94.62 93.98 94.51 0.0M
2021-01-22 93.63 94.63 93.25 93.87 0.0M
2021-01-21 93.68 95.07 93.29 93.58 0.0M
2021-01-20 95.78 95.82 93.86 94.07 0.0M
2021-01-19 95.40 95.99 95.03 95.67 0.0M
2021-01-18 95.25 95.25 93.55 94.82 0.0M
2021-01-15 96.60 96.70 94.89 95.16 0.0M
2021-01-14 97.55 97.62 96.09 96.57 0.0M
2021-01-13 97.45 98.23 97.10 97.39 0.0M
2021-01-12 97.62 99.41 97.39 97.45 0.0M
2021-01-11 97.38 98.12 97.34 97.55 0.0M
2021-01-08 97.07 97.29 96.69 97.11 0.0M
2021-01-07 96.56 97.34 96.56 96.89 0.0M
2021-01-06 98.45 98.83 96.11 96.56 0.0M
2021-01-05 99.04 99.26 98.35 98.42 0.0M
2021-01-04 98.35 99.27 98.35 98.90 0.0M