Optivision Technology (3666)

3666
🏛️ 대만 →
26.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 19.80 20.20 19.40 19.40 0.0M
2022-12-29 20.75 20.90 19.60 19.80 0.0M
2022-12-28 21.10 22.40 21.00 21.10 0.0M
2022-12-27 19.70 20.70 19.40 20.70 0.0M
2022-12-26 18.70 19.00 18.60 18.85 0.0M
2022-12-23 18.75 18.75 18.50 18.65 0.0M
2022-12-22 18.70 19.45 18.55 18.60 0.0M
2022-12-21 18.60 18.65 18.25 18.25 0.0M
2022-12-20 19.15 19.20 18.40 18.40 0.0M
2022-12-19 19.15 19.45 19.10 19.15 0.0M
2022-12-16 19.15 19.50 19.00 19.15 0.0M
2022-12-15 19.60 19.60 19.15 19.30 0.0M
2022-12-14 19.10 19.70 19.10 19.60 0.0M
2022-12-13 19.80 20.50 19.20 19.20 0.0M
2022-12-12 18.90 19.20 18.70 19.00 0.0M
2022-12-09 19.15 19.40 18.90 18.90 0.0M
2022-12-08 18.65 19.10 18.40 19.10 0.0M
2022-12-07 19.20 19.40 18.85 18.85 0.0M
2022-12-06 19.25 19.30 18.90 19.10 0.0M
2022-12-05 19.15 19.40 19.15 19.25 0.0M
2022-12-02 19.10 19.30 18.80 19.25 0.0M
2022-12-01 19.00 19.30 18.90 19.10 0.0M
2022-11-30 19.05 19.30 18.75 19.00 0.0M
2022-11-29 18.40 18.75 18.35 18.70 0.0M
2022-11-28 18.55 18.55 18.30 18.45 0.0M
2022-11-25 18.35 18.50 18.25 18.35 0.0M
2022-11-24 18.20 18.30 18.15 18.30 0.0M
2022-11-23 18.40 18.50 18.30 18.30 0.0M
2022-11-22 18.10 18.35 18.00 18.35 0.0M
2022-11-21 18.30 18.55 18.10 18.25 0.0M
2022-11-18 18.85 18.90 18.45 18.45 0.0M
2022-11-17 18.70 18.90 18.45 18.75 0.0M
2022-11-16 18.60 18.75 18.30 18.35 0.0M
2022-11-15 18.35 18.70 18.35 18.60 0.0M
2022-11-14 18.55 18.60 18.35 18.35 0.0M
2022-11-11 19.10 19.40 18.55 18.65 0.0M
2022-11-10 18.95 19.90 18.90 19.10 0.0M
2022-11-09 18.10 18.10 17.80 18.10 0.0M
2022-11-08 18.90 19.00 17.80 17.90 0.0M
2022-11-07 18.10 18.60 18.00 18.30 0.0M
2022-11-04 17.80 18.10 17.70 18.10 0.0M
2022-11-03 17.75 18.05 17.75 17.90 0.0M
2022-11-02 17.60 18.20 17.50 18.10 0.0M
2022-11-01 17.70 17.70 17.30 17.35 0.0M
2022-10-31 16.90 17.30 16.90 17.30 0.0M
2022-10-28 17.05 17.05 16.80 16.85 0.0M
2022-10-27 17.20 17.20 16.80 17.10 0.0M
2022-10-26 16.85 17.00 16.75 16.80 0.0M
2022-10-25 17.30 17.30 16.75 16.85 0.0M
2022-10-24 18.00 18.10 17.40 17.40 0.0M
2022-10-21 17.30 18.55 17.30 17.65 0.0M
2022-10-20 16.75 17.00 16.75 16.90 0.0M
2022-10-19 16.90 16.90 16.65 16.75 0.0M
2022-10-18 16.80 17.00 16.60 16.60 0.0M
2022-10-17 17.20 17.25 16.60 16.60 0.0M
2022-10-14 17.30 17.75 17.20 17.20 0.0M
2022-10-13 18.55 19.00 17.00 17.00 0.0M
2022-10-12 17.50 18.95 17.30 18.85 0.0M
2022-10-11 18.55 18.55 17.25 17.25 0.0M
2022-10-07 19.00 19.15 19.00 19.15 0.0M
2022-10-06 19.50 19.60 19.00 19.10 0.0M
2022-10-05 18.90 19.35 18.90 19.05 0.0M
2022-10-04 18.60 18.90 18.55 18.80 0.0M
2022-10-03 18.70 18.75 18.15 18.30 0.0M
2022-09-30 19.40 19.40 18.55 19.00 0.0M
2022-09-29 19.90 20.40 19.60 19.65 0.0M
2022-09-28 21.40 22.40 19.70 19.90 0.0M
2022-09-27 20.00 20.60 20.00 20.40 0.0M
2022-09-26 20.75 20.75 20.00 20.00 0.0M
2022-09-23 22.25 22.25 21.05 21.20 0.0M
2022-09-22 22.30 22.55 22.10 22.20 0.0M
2022-09-21 22.05 23.20 21.75 22.75 0.0M
2022-09-20 22.30 22.85 22.20 22.25 0.0M
2022-09-19 22.75 22.75 22.15 22.25 0.0M
2022-09-16 22.55 22.70 22.15 22.35 0.0M
2022-09-15 22.85 22.85 22.30 22.35 0.0M
2022-09-14 22.05 22.30 21.85 22.30 0.0M
2022-09-13 22.55 22.55 22.05 22.05 0.0M
2022-09-12 22.10 22.20 21.85 21.85 0.0M
2022-09-08 21.70 22.45 21.60 22.05 0.0M
2022-09-07 21.55 21.65 20.85 21.40 0.0M
2022-09-06 22.40 22.50 21.60 21.60 0.0M
2022-09-05 22.90 23.00 22.00 22.20 0.0M
2022-09-02 23.25 23.25 22.95 22.95 0.0M
2022-09-01 23.35 23.40 23.00 23.15 0.0M
2022-08-31 23.00 23.55 23.00 23.50 0.0M
2022-08-30 23.30 23.60 23.20 23.25 0.0M
2022-08-29 23.90 23.90 23.00 23.20 0.0M
2022-08-26 24.10 24.40 24.00 24.00 0.0M
2022-08-25 24.30 24.85 24.20 24.25 0.0M
2022-08-24 24.50 24.50 24.00 24.05 0.0M
2022-08-23 24.30 24.60 24.25 24.50 0.0M
2022-08-22 24.50 24.50 24.10 24.35 0.0M
2022-08-19 25.45 25.50 24.35 24.50 0.0M
2022-08-18 26.00 26.00 25.35 25.40 0.0M
2022-08-17 25.80 26.00 25.50 25.75 0.0M
2022-08-16 26.00 26.20 25.80 25.80 0.0M
2022-08-15 26.35 26.35 25.80 26.20 0.0M
2022-08-12 26.35 26.70 26.30 26.35 0.0M
2022-08-11 26.50 27.00 26.35 26.45 0.0M
2022-08-10 26.20 26.40 25.85 26.10 0.0M
2022-08-09 26.15 26.70 26.05 26.05 0.0M
2022-08-08 23.75 25.80 23.75 25.75 0.0M
2022-08-05 25.45 25.60 24.45 24.65 0.0M
2022-08-04 24.40 24.85 24.00 24.35 0.0M
2022-08-03 24.50 25.00 24.40 24.40 0.0M
2022-08-02 25.75 25.80 24.75 25.00 0.0M
2022-08-01 26.70 26.70 25.90 25.90 0.0M
2022-07-29 26.40 26.90 26.00 26.70 0.0M
2022-07-28 25.50 26.95 25.15 26.25 0.0M
2022-07-27 24.85 26.00 24.85 25.30 0.0M
2022-07-26 26.15 26.30 24.80 24.85 0.0M
2022-07-25 26.20 26.50 25.70 25.95 0.0M
2022-07-22 26.55 26.90 25.60 25.95 0.0M
2022-07-21 26.00 26.70 25.70 26.45 0.0M
2022-07-20 26.80 27.25 25.70 25.70 0.0M
2022-07-19 25.30 27.15 24.75 26.70 0.0M
2022-07-18 25.20 26.00 25.10 25.10 0.0M
2022-07-15 24.50 25.50 24.00 24.50 0.0M
2022-07-14 22.30 24.25 22.00 24.10 0.0M
2022-07-13 22.60 23.70 22.40 22.55 0.0M
2022-07-12 23.05 23.40 21.75 22.00 0.0M
2022-07-11 25.20 25.80 23.75 23.75 0.0M
2022-07-08 26.50 26.70 25.20 25.20 0.0M
2022-07-07 26.25 26.95 26.00 26.30 0.0M
2022-07-06 26.40 27.90 26.20 26.20 0.0M
2022-07-05 28.80 28.80 26.70 26.75 0.0M
2022-07-04 27.25 28.85 27.25 28.85 0.0M
2022-07-01 27.25 27.35 26.25 26.25 0.0M
2022-06-30 28.05 28.35 27.10 27.40 0.0M
2022-06-29 27.20 28.15 26.65 27.90 0.0M
2022-06-28 27.30 27.55 26.30 27.30 0.0M
2022-06-27 27.80 27.85 27.30 27.30 0.0M
2022-06-24 26.50 28.45 26.50 27.30 0.0M
2022-06-23 26.35 26.40 25.45 25.90 0.0M
2022-06-22 28.30 28.60 26.30 26.30 0.0M
2022-06-21 28.60 29.40 28.05 28.20 0.0M
2022-06-20 29.90 30.60 28.00 28.00 0.0M
2022-06-17 29.40 29.60 28.90 29.40 0.0M
2022-06-16 29.80 30.45 29.00 29.35 0.0M
2022-06-15 30.10 30.70 29.40 29.40 0.0M
2022-06-14 29.20 30.10 28.40 30.00 0.0M
2022-06-13 28.50 29.35 28.30 29.30 0.0M
2022-06-10 28.80 29.20 28.75 29.20 0.0M
2022-06-09 28.15 28.80 27.80 28.80 0.0M
2022-06-08 29.15 29.20 28.40 28.40 0.0M
2022-06-07 29.10 29.20 28.65 29.10 0.0M
2022-06-06 29.05 29.40 28.50 29.00 0.0M
2022-06-02 27.55 29.10 27.50 28.70 0.0M
2022-06-01 28.05 28.05 27.25 27.40 0.0M
2022-05-31 29.25 30.25 28.05 28.05 0.0M
2022-05-30 25.60 28.05 25.60 28.05 0.0M
2022-05-27 25.55 25.90 25.50 25.50 0.0M
2022-05-26 25.30 25.60 25.15 25.50 0.0M
2022-05-25 24.60 25.10 24.40 25.05 0.0M
2022-05-24 24.80 25.00 24.65 24.80 0.0M
2022-05-23 24.95 24.95 24.65 24.65 0.0M
2022-05-20 25.10 25.40 24.80 25.05 0.0M
2022-05-19 25.05 25.40 24.80 25.40 0.0M
2022-05-18 25.45 25.80 25.10 25.75 0.0M
2022-05-17 24.25 24.85 24.10 24.85 0.0M
2022-05-16 24.45 24.85 24.25 24.30 0.0M
2022-05-13 24.15 24.60 24.10 24.25 0.0M
2022-05-12 24.80 24.80 24.15 24.15 0.0M
2022-05-11 24.25 24.85 24.00 24.85 0.0M
2022-05-10 23.90 25.45 23.85 24.85 0.0M
2022-05-09 21.80 23.75 21.70 23.75 0.0M
2022-05-06 20.75 21.60 20.75 21.60 0.0M
2022-05-05 20.90 21.70 20.90 21.65 0.0M
2022-05-04 20.95 20.95 20.55 20.90 0.0M
2022-05-03 20.50 20.75 20.20 20.75 0.0M
2022-04-29 21.00 21.00 20.65 20.85 0.0M
2022-04-27 21.10 21.20 20.05 20.55 0.0M
2022-04-26 21.90 21.95 21.50 21.90 0.0M
2022-04-25 23.20 23.20 21.50 21.50 0.0M
2022-04-22 23.75 23.90 23.15 23.85 0.0M
2022-04-21 23.70 24.05 23.65 23.90 0.0M
2022-04-20 23.60 23.70 23.30 23.65 0.0M
2022-04-19 24.05 24.20 23.60 23.70 0.0M
2022-04-18 23.40 24.30 23.05 24.00 0.0M
2022-04-15 24.70 24.70 23.20 23.40 0.0M
2022-04-14 24.75 24.90 24.45 24.50 0.0M
2022-04-13 24.45 24.75 24.45 24.65 0.0M
2022-04-12 25.55 25.55 23.90 24.45 0.0M
2022-04-11 26.55 26.55 25.85 25.95 0.0M
2022-04-08 27.00 27.00 26.60 26.80 0.0M
2022-04-07 27.10 27.60 26.60 26.60 0.0M
2022-04-06 27.90 27.90 27.45 27.50 0.0M
2022-04-01 27.60 28.25 27.60 27.80 0.0M
2022-03-31 28.35 28.70 28.00 28.00 0.0M
2022-03-30 29.00 29.30 28.85 28.90 0.0M
2022-03-29 28.70 29.35 28.70 28.90 0.0M
2022-03-28 28.25 28.95 27.50 28.65 0.0M
2022-03-25 28.45 28.45 27.75 28.00 0.0M
2022-03-24 28.00 28.20 27.75 28.05 0.0M
2022-03-23 28.00 28.50 27.90 28.35 0.0M
2022-03-22 27.50 27.85 27.50 27.70 0.0M
2022-03-21 28.00 28.10 27.60 27.80 0.0M
2022-03-18 27.10 27.70 27.10 27.70 0.0M
2022-03-17 26.75 27.65 26.70 27.55 0.0M
2022-03-16 27.35 27.35 26.15 26.30 0.0M
2022-03-15 28.15 28.30 27.10 27.15 0.0M
2022-03-14 28.25 28.45 27.95 28.15 0.0M
2022-03-11 28.50 28.50 27.70 27.90 0.0M
2022-03-10 28.15 28.75 28.15 28.50 0.0M
2022-03-09 28.35 28.35 27.60 27.85 0.0M
2022-03-08 28.00 29.20 27.20 27.60 0.0M
2022-03-07 30.00 30.00 28.80 29.00 0.0M
2022-03-04 30.25 30.25 29.75 30.00 0.0M
2022-03-03 31.20 31.25 30.20 30.40 0.0M
2022-03-02 31.00 31.20 30.70 31.00 0.0M
2022-03-01 30.50 31.20 30.50 31.00 0.0M
2022-02-25 30.80 31.00 29.25 30.15 0.0M
2022-02-24 31.55 31.55 30.00 30.20 0.0M
2022-02-23 31.95 31.95 31.40 31.55 0.0M
2022-02-22 32.55 32.55 31.00 31.75 0.0M
2022-02-21 32.65 33.15 32.45 32.55 0.0M
2022-02-18 32.80 33.40 32.55 32.80 0.0M
2022-02-17 33.40 33.85 33.00 33.00 0.0M
2022-02-16 32.55 33.70 31.85 33.25 0.0M
2022-02-15 32.35 33.00 32.20 32.30 0.0M
2022-02-14 32.60 32.90 32.05 32.45 0.0M
2022-02-11 32.60 33.05 32.60 32.65 0.0M
2022-02-10 33.25 33.45 32.60 32.75 0.0M
2022-02-09 33.15 33.25 32.60 33.00 0.0M
2022-02-08 33.00 33.60 32.65 33.15 0.0M
2022-02-07 30.65 32.45 29.10 32.45 0.0M
2022-01-26 30.40 31.30 29.95 30.10 0.0M
2022-01-25 30.80 31.25 30.20 30.40 0.0M
2022-01-24 32.20 32.20 30.50 31.25 0.0M
2022-01-21 32.80 33.05 31.85 32.00 0.0M
2022-01-20 32.90 33.40 32.75 33.05 0.0M
2022-01-19 33.30 33.75 32.85 32.90 0.0M
2022-01-18 34.30 34.60 33.10 33.30 0.0M
2022-01-17 34.10 34.70 33.75 34.25 0.0M
2022-01-14 36.30 38.10 34.10 34.10 0.0M
2022-01-13 35.25 36.85 35.20 36.25 0.0M
2022-01-12 35.50 36.40 35.05 35.10 0.0M
2022-01-11 33.05 35.40 31.90 34.90 0.0M
2022-01-10 32.85 33.70 32.55 32.90 0.0M
2022-01-07 34.85 34.95 33.00 33.20 0.0M
2022-01-06 34.30 34.75 33.70 34.55 0.0M
2022-01-05 34.90 35.35 34.00 34.25 0.0M
2022-01-04 35.30 35.35 34.20 34.50 0.0M
2022-01-03 34.60 36.55 34.60 35.05 0.0M