Taiwan OTC Optoelectronics (OOPI)

OOPI
🏛️ Taïwan →
70.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 81.11 82.16 79.95 81.80 0.1M
2024-12-30 81.71 82.75 81.11 81.11 0.1M
2024-12-27 82.24 82.58 81.66 81.72 0.1M
2024-12-26 82.79 83.44 82.09 82.14 0.2M
2024-12-25 82.02 82.80 81.79 82.59 0.2M
2024-12-24 80.96 83.02 80.96 81.96 0.2M
2024-12-23 79.40 81.54 79.40 80.85 0.1M
2024-12-20 80.91 81.33 79.34 79.34 0.2M
2024-12-19 79.24 80.85 78.09 80.85 0.1M
2024-12-18 77.77 79.38 77.46 79.34 0.1M
2024-12-17 76.43 77.93 76.43 77.78 0.1M
2024-12-16 78.91 79.21 76.12 76.35 0.1M
2024-12-13 77.72 79.01 77.50 78.88 0.1M
2024-12-12 79.44 79.87 77.69 77.73 0.1M
2024-12-11 79.48 80.51 79.03 79.38 0.1M
2024-12-10 80.02 81.08 79.21 79.51 0.0M
2024-12-09 79.95 80.68 79.45 80.04 0.0M
2024-12-06 83.24 83.24 79.84 79.98 0.1M
2024-12-05 83.45 84.25 83.25 83.25 0.1M
2024-12-04 83.93 84.83 83.16 83.41 0.1M
2024-12-03 83.83 85.57 83.76 83.90 0.1M
2024-12-02 82.37 84.02 82.37 83.73 0.1M
2024-11-29 81.76 83.03 80.88 82.34 0.1M
2024-11-28 82.42 82.98 80.93 81.77 0.1M
2024-11-27 84.53 84.79 82.44 82.44 0.1M
2024-11-26 85.80 85.80 84.25 84.53 0.1M
2024-11-25 84.02 86.19 84.02 85.78 0.1M
2024-11-22 83.01 84.44 83.01 84.01 0.1M
2024-11-21 83.28 83.43 82.47 82.92 0.0M
2024-11-20 84.04 84.49 83.01 83.28 0.1M
2024-11-19 82.07 84.14 82.07 84.03 0.1M
2024-11-18 83.59 83.94 82.03 82.03 0.1M
2024-11-15 80.98 83.83 80.98 83.61 0.1M
2024-11-14 83.51 83.83 80.56 80.96 0.1M
2024-11-13 83.89 84.30 83.35 83.50 0.0M
2024-11-12 86.36 86.36 83.43 83.84 0.1M
2024-11-11 85.41 86.39 85.13 86.39 0.1M
2024-11-08 87.24 88.16 85.15 85.33 0.1M
2024-11-07 87.59 87.59 84.92 87.23 0.1M
2024-11-06 87.25 87.88 86.60 87.54 0.1M
2024-11-05 87.26 87.94 86.88 87.23 0.1M
2024-11-04 85.23 88.14 85.23 87.26 0.1M
2024-11-01 87.13 87.13 82.81 85.22 0.1M
2024-10-30 86.92 87.67 85.93 87.20 0.1M
2024-10-29 86.82 87.11 85.04 86.90 0.1M
2024-10-28 87.92 88.36 86.48 86.84 0.1M
2024-10-25 88.48 89.04 87.61 87.91 0.1M
2024-10-24 91.01 91.06 88.04 88.47 0.1M
2024-10-23 90.58 91.77 90.17 90.99 0.1M
2024-10-22 89.27 90.58 89.07 90.58 0.2M
2024-10-21 90.65 91.66 89.24 89.24 0.1M
2024-10-18 90.18 91.01 88.91 90.64 0.1M
2024-10-17 88.39 90.49 88.27 90.17 0.2M
2024-10-16 88.04 88.61 87.78 88.34 0.1M
2024-10-15 87.89 88.60 87.80 88.06 0.1M
2024-10-14 88.34 88.68 87.27 87.86 0.1M
2024-10-11 87.17 88.45 87.17 88.34 0.1M
2024-10-09 88.33 89.03 87.05 87.15 0.1M
2024-10-08 88.58 89.16 87.89 88.31 0.1M
2024-10-07 87.17 89.97 87.17 88.59 0.1M
2024-10-04 87.38 87.78 86.34 87.13 0.1M
2024-10-01 86.34 87.52 86.03 87.34 0.1M
2024-09-30 86.87 87.22 85.43 86.33 0.1M
2024-09-27 88.80 89.19 86.88 86.88 0.1M
2024-09-26 89.98 90.69 88.74 88.74 0.1M
2024-09-25 90.65 91.85 89.88 89.95 0.1M
2024-09-24 89.98 91.67 89.98 90.55 0.1M
2024-09-23 89.87 90.58 89.16 89.96 0.1M
2024-09-20 88.12 90.04 88.12 89.84 0.1M
2024-09-19 86.66 88.11 86.56 88.09 0.1M
2024-09-18 86.32 87.95 86.32 86.60 0.1M
2024-09-16 85.53 86.38 85.25 86.32 0.1M
2024-09-13 84.54 85.51 83.83 85.51 0.1M
2024-09-12 83.59 85.81 83.59 84.51 0.1M
2024-09-11 82.29 83.82 82.29 83.45 0.1M
2024-09-10 83.86 85.82 81.82 82.24 0.1M
2024-09-09 84.58 84.58 83.18 83.82 0.1M
2024-09-06 84.31 85.60 84.31 84.67 0.1M
2024-09-05 85.87 86.77 83.91 84.24 0.1M
2024-09-04 88.14 88.14 83.51 85.73 0.1M
2024-09-03 89.05 89.61 88.37 88.49 0.1M
2024-09-02 90.34 91.08 88.61 89.02 0.1M
2024-08-30 89.76 91.81 89.76 90.30 0.2M
2024-08-29 88.87 90.89 87.93 89.64 0.2M
2024-08-28 88.69 89.33 87.85 88.96 0.2M
2024-08-27 86.82 88.74 86.52 88.56 0.2M
2024-08-26 87.80 89.23 86.81 86.81 0.2M
2024-08-23 86.69 87.70 86.02 87.70 0.2M
2024-08-22 84.51 87.49 84.51 86.74 0.1M
2024-08-21 84.27 84.65 83.50 84.47 0.1M
2024-08-20 84.05 85.33 83.90 84.20 0.2M
2024-08-19 83.94 84.52 83.29 83.95 0.1M
2024-08-16 83.02 85.74 83.02 83.84 0.1M
2024-08-15 82.25 83.45 82.07 82.89 0.1M
2024-08-14 81.80 84.77 81.80 82.30 0.1M
2024-08-13 81.46 82.45 80.55 81.73 0.1M
2024-08-12 81.05 81.78 80.56 81.44 0.1M
2024-08-09 76.71 81.56 76.71 80.95 0.1M
2024-08-08 76.71 77.53 75.13 76.58 0.1M
2024-08-07 71.16 76.98 71.16 76.73 0.1M
2024-08-06 72.70 74.36 66.93 71.10 0.1M
2024-08-05 80.05 80.05 72.55 72.59 0.1M
2024-08-02 82.37 83.35 79.88 80.35 0.1M
2024-08-01 81.40 82.80 81.27 82.56 0.1M
2024-07-31 81.05 82.54 80.30 81.30 0.2M
2024-07-30 79.83 81.18 77.34 81.09 0.1M
2024-07-29 80.82 82.51 79.87 79.87 0.1M
2024-07-26 78.73 81.95 76.82 80.70 0.1M
2024-07-23 78.30 80.07 78.30 79.67 0.1M
2024-07-22 81.66 81.83 77.26 78.20 0.2M
2024-07-19 82.67 83.33 81.51 81.64 0.2M
2024-07-18 84.96 84.96 82.37 82.67 0.1M
2024-07-17 84.24 85.53 84.24 85.06 0.1M
2024-07-16 83.57 84.53 83.38 84.24 0.1M
2024-07-15 84.02 84.43 82.79 83.51 0.1M
2024-07-12 85.58 85.58 83.68 84.01 0.1M
2024-07-11 83.62 86.86 83.62 85.66 0.1M
2024-07-10 84.04 85.30 83.26 83.78 0.1M
2024-07-09 83.93 84.35 81.73 84.05 0.2M
2024-07-08 85.92 85.92 82.95 83.91 0.2M
2024-07-05 85.59 86.68 85.24 85.91 0.2M
2024-07-04 85.31 86.10 84.75 85.54 0.2M
2024-07-03 82.88 85.37 82.87 85.24 0.3M
2024-07-02 80.06 83.80 80.06 82.81 0.0M
2024-07-01 80.32 80.73 79.73 80.08 0.0M
2024-06-28 78.97 80.96 78.51 80.21 0.2M
2024-06-27 77.29 79.60 77.29 78.96 0.2M
2024-06-26 75.62 78.05 75.62 77.33 0.1M
2024-06-25 75.43 76.46 73.96 75.54 0.1M
2024-06-24 76.91 77.01 75.27 75.42 0.1M
2024-06-21 76.86 78.17 76.57 76.89 0.1M
2024-06-20 75.63 77.19 75.63 76.89 0.1M
2024-06-19 76.34 77.46 75.26 75.66 0.1M
2024-06-18 77.41 77.91 75.88 76.30 0.1M
2024-06-17 78.05 78.07 76.78 77.32 0.1M
2024-06-14 76.98 78.14 76.66 78.02 0.1M
2024-06-13 76.40 78.53 76.40 76.99 0.1M
2024-06-12 74.22 76.70 74.22 76.37 0.1M
2024-06-11 72.49 75.09 72.49 74.21 0.1M
2024-06-07 72.20 72.81 71.70 72.48 0.1M
2024-06-06 72.91 74.14 72.00 72.21 0.1M
2024-06-05 73.52 74.11 72.47 72.83 0.1M
2024-06-04 75.30 75.51 73.38 73.45 0.2M
2024-06-03 74.76 75.96 74.61 75.39 0.1M
2024-05-31 73.80 75.35 73.80 74.30 0.1M
2024-05-30 75.28 75.37 73.58 73.77 0.2M
2024-05-29 76.53 78.31 75.44 75.44 0.2M
2024-05-28 75.82 76.63 75.26 76.45 0.2M
2024-05-27 74.93 76.12 74.80 75.83 0.0M
2024-05-24 74.02 74.87 72.85 74.72 0.1M
2024-05-23 72.81 74.83 72.58 74.27 0.2M
2024-05-22 70.62 72.98 70.62 72.59 0.3M
2024-05-21 70.20 70.93 69.86 70.62 0.2M
2024-05-20 69.88 70.73 69.70 70.16 0.2M
2024-05-17 70.00 70.32 69.52 69.80 0.1M
2024-05-16 70.46 71.29 69.76 69.93 0.1M
2024-05-15 69.92 71.28 69.92 70.32 0.1M
2024-05-14 70.26 70.26 69.33 69.92 0.1M
2024-05-13 68.85 70.78 68.64 70.23 0.1M
2024-05-10 68.07 68.90 67.80 68.81 0.1M
2024-05-09 68.66 69.68 68.00 68.00 0.1M
2024-05-08 69.82 69.82 68.37 68.59 0.1M
2024-05-07 69.88 70.75 68.48 69.82 0.1M
2024-05-06 69.85 70.55 69.71 69.76 0.1M
2024-05-03 69.57 70.92 69.48 69.73 0.1M
2024-05-02 69.06 70.55 69.05 69.43 0.1M
2024-04-30 70.30 70.30 69.03 69.24 0.1M
2024-04-29 71.33 71.88 70.09 70.41 0.1M
2024-04-26 69.30 72.40 69.30 71.15 0.1M
2024-04-25 67.97 70.22 67.85 69.06 0.1M
2024-04-24 67.14 69.03 67.14 68.07 0.2M
2024-04-23 66.40 68.00 66.32 66.92 0.1M
2024-04-22 68.83 69.13 65.84 66.06 0.1M
2024-04-19 71.26 71.26 67.60 68.78 0.2M
2024-04-18 71.94 72.96 71.32 71.43 0.1M
2024-04-17 72.51 73.14 71.68 72.02 0.1M
2024-04-16 74.45 74.45 71.95 72.42 0.1M
2024-04-15 75.33 75.51 74.33 74.41 0.1M
2024-04-12 74.40 75.36 74.09 75.19 0.1M
2024-04-11 74.22 74.49 73.07 74.38 0.1M
2024-04-10 72.25 74.31 72.25 74.10 0.1M
2024-04-09 72.49 72.49 71.16 72.19 0.1M
2024-04-08 71.16 72.99 71.03 72.41 0.1M
2024-04-03 71.28 71.45 70.17 71.05 0.2M
2024-04-02 71.32 71.57 70.53 71.29 0.1M
2024-04-01 70.30 71.76 70.17 71.30 0.1M
2024-03-29 69.93 71.62 69.84 70.21 0.1M
2024-03-28 70.00 70.69 69.79 70.01 0.1M
2024-03-27 69.90 70.63 69.60 69.97 0.1M
2024-03-26 71.98 72.43 69.34 69.86 0.1M
2024-03-25 71.03 72.15 70.48 71.90 0.1M
2024-03-22 70.79 71.32 70.04 70.98 0.1M
2024-03-21 71.01 72.15 70.76 70.76 0.1M
2024-03-20 71.13 71.85 70.91 70.95 0.1M
2024-03-19 72.14 72.14 71.09 71.09 0.1M
2024-03-18 69.91 72.14 69.91 72.14 0.1M
2024-03-15 70.09 71.17 69.73 69.88 0.1M
2024-03-14 69.51 70.54 69.23 70.07 0.1M
2024-03-13 71.18 72.05 69.04 69.51 0.1M
2024-03-12 69.55 71.93 69.41 71.16 0.1M
2024-03-11 68.48 69.99 67.59 69.53 0.1M
2024-03-08 72.80 73.52 67.92 68.56 0.1M
2024-03-07 73.81 74.45 72.03 72.78 0.1M
2024-03-06 73.28 74.61 72.78 73.72 0.1M
2024-03-05 74.35 74.58 72.90 73.32 0.1M
2024-03-04 75.38 76.34 74.21 74.31 0.1M
2024-03-01 74.02 75.34 73.61 75.23 0.2M
2024-02-29 70.47 74.01 70.47 74.01 0.1M
2024-02-27 69.58 70.84 68.47 70.45 0.1M
2024-02-26 70.19 70.19 68.77 69.51 0.1M
2024-02-23 71.09 71.46 70.02 70.11 0.1M
2024-02-22 70.42 71.29 70.13 71.02 0.1M
2024-02-21 69.25 70.38 68.83 70.36 0.2M
2024-02-20 68.02 69.23 67.72 69.23 0.1M
2024-02-19 67.89 68.36 67.65 68.01 0.1M
2024-02-16 67.67 68.59 67.42 67.84 0.1M
2024-02-15 64.97 67.61 64.97 67.61 0.1M
2024-02-05 64.58 65.27 63.94 64.89 0.1M
2024-02-02 64.55 65.31 64.38 64.58 0.1M
2024-02-01 63.41 65.06 63.41 64.50 0.1M
2024-01-31 63.84 65.04 63.38 63.38 0.1M
2024-01-30 64.42 64.72 63.51 63.84 0.1M
2024-01-29 64.20 64.41 63.52 64.41 0.1M
2024-01-26 61.41 64.84 61.41 64.18 0.1M
2024-01-25 60.43 61.56 60.43 61.39 0.1M
2024-01-24 60.65 61.61 60.39 60.39 0.1M
2024-01-23 58.89 60.89 58.89 60.62 0.1M
2024-01-22 58.63 59.52 58.63 58.85 0.1M
2024-01-19 57.91 59.33 57.91 58.58 0.1M
2024-01-18 57.32 58.16 57.32 57.83 0.0M
2024-01-17 58.41 58.75 56.95 57.29 0.1M
2024-01-16 58.85 58.85 57.96 58.44 0.0M
2024-01-15 58.66 59.27 58.57 58.84 0.0M
2024-01-12 58.27 58.95 58.07 58.52 0.0M
2024-01-11 57.96 58.59 57.91 58.30 0.0M
2024-01-10 58.56 58.56 57.25 57.97 0.0M
2024-01-09 59.25 59.88 58.55 58.58 0.0M
2024-01-08 58.93 60.48 58.93 59.23 0.0M
2024-01-05 58.44 59.21 58.44 58.91 0.0M
2024-01-04 58.93 59.18 58.29 58.47 0.0M
2024-01-03 60.09 60.09 58.78 58.93 0.0M
2024-01-02 60.36 60.80 59.80 60.10 0.0M