Taiwan OTC Computer and Peripheral Equipment (OCPI)

OCPI
🏛️ 대만 →
136.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 89.46 89.97 89.46 89.71 0.0M
2021-12-29 89.27 89.49 89.08 89.44 0.0M
2021-12-28 89.45 89.76 89.24 89.24 0.0M
2021-12-27 88.96 89.45 88.96 89.30 0.1M
2021-12-24 89.00 89.22 88.64 88.74 0.0M
2021-12-23 88.29 88.89 88.29 88.64 0.0M
2021-12-22 87.76 88.34 87.76 88.00 0.0M
2021-12-21 87.08 87.82 86.92 87.71 0.0M
2021-12-20 87.61 88.08 86.92 87.13 0.0M
2021-12-17 87.97 87.97 87.45 87.58 0.0M
2021-12-16 87.99 88.62 87.99 88.25 0.1M
2021-12-15 87.21 87.99 86.98 87.87 0.0M
2021-12-14 88.35 88.38 86.86 86.99 0.0M
2021-12-13 88.34 88.70 88.24 88.37 0.0M
2021-12-10 88.22 88.64 87.96 88.43 0.1M
2021-12-09 88.43 88.79 88.03 88.26 0.0M
2021-12-08 87.81 88.71 87.81 88.35 0.0M
2021-12-07 88.01 88.16 87.44 87.60 0.0M
2021-12-06 88.06 88.21 87.08 87.87 0.0M
2021-12-03 87.00 88.09 87.00 88.06 0.1M
2021-12-02 86.83 87.28 86.37 86.86 0.1M
2021-12-01 86.37 86.96 86.01 86.88 0.1M
2021-11-30 85.34 86.74 85.34 86.40 0.1M
2021-11-29 84.54 85.54 83.26 85.12 0.0M
2021-11-26 86.15 86.33 84.67 84.68 0.0M
2021-11-25 86.73 86.89 86.21 86.21 0.0M
2021-11-24 86.08 86.89 86.08 86.70 0.0M
2021-11-23 86.34 86.58 86.00 86.01 0.0M
2021-11-22 85.76 86.38 85.71 86.38 0.0M
2021-11-19 85.63 86.04 85.24 85.72 0.0M
2021-11-18 85.67 85.99 85.45 85.45 0.0M
2021-11-17 85.97 86.33 85.12 85.62 0.0M
2021-11-16 85.74 87.11 85.59 85.90 0.0M
2021-11-15 83.36 85.62 83.36 85.62 0.0M
2021-11-12 82.72 83.63 82.72 83.22 0.0M
2021-11-11 82.20 83.06 82.16 82.63 0.0M
2021-11-10 82.58 83.01 82.04 82.36 0.0M
2021-11-09 82.36 82.92 82.36 82.54 0.0M
2021-11-08 83.25 83.40 82.32 82.34 0.0M
2021-11-05 83.19 83.46 82.72 83.18 0.0M
2021-11-04 83.14 83.63 83.04 83.09 0.0M
2021-11-03 82.31 82.97 82.31 82.83 0.0M
2021-11-02 83.10 83.70 82.02 82.17 0.0M
2021-11-01 82.64 83.25 82.64 83.03 0.0M
2021-10-29 81.63 82.49 81.63 82.49 0.0M
2021-10-28 81.75 82.20 81.41 81.52 0.0M
2021-10-27 80.34 81.85 80.34 81.74 0.0M
2021-10-26 80.38 81.40 80.30 80.31 0.1M
2021-10-25 79.92 80.34 79.46 80.34 0.0M
2021-10-22 79.46 79.97 79.42 79.92 0.0M
2021-10-21 79.66 80.13 79.21 79.39 0.0M
2021-10-20 79.70 80.01 79.32 79.60 0.0M
2021-10-19 78.79 79.67 78.79 79.67 0.0M
2021-10-18 78.06 79.59 78.06 78.76 0.0M
2021-10-15 77.49 78.24 77.49 78.02 0.0M
2021-10-14 77.72 78.31 77.24 77.40 0.0M
2021-10-13 78.70 79.10 77.51 77.66 0.0M
2021-10-12 79.64 79.65 78.48 78.57 0.0M
2021-10-08 79.02 79.59 78.90 79.55 0.0M
2021-10-07 76.74 78.85 76.74 78.85 0.0M
2021-10-06 76.65 77.13 76.59 76.71 0.0M
2021-10-05 75.86 76.64 74.66 76.64 0.0M
2021-10-04 76.95 77.27 75.66 75.88 0.0M
2021-10-01 78.89 78.89 76.82 76.99 0.0M
2021-09-30 78.60 78.92 78.20 78.91 0.0M
2021-09-29 79.89 79.89 78.40 78.62 0.0M
2021-09-28 80.72 80.76 79.81 79.97 0.0M
2021-09-27 81.01 81.16 80.71 80.80 0.0M
2021-09-24 80.55 81.17 80.55 80.99 0.0M
2021-09-23 79.96 80.68 79.96 80.47 0.0M
2021-09-22 80.74 80.74 79.27 79.90 0.0M
2021-09-17 80.84 81.14 80.78 81.11 0.0M
2021-09-16 81.12 81.42 80.73 80.83 0.0M
2021-09-15 81.47 81.48 80.68 81.11 0.0M
2021-09-14 81.51 81.90 81.38 81.45 0.0M
2021-09-13 82.24 82.24 81.45 81.50 0.0M
2021-09-10 82.10 82.25 81.89 82.23 0.0M
2021-09-09 81.52 82.02 81.37 82.02 0.0M
2021-09-08 82.28 82.38 81.15 81.54 0.0M
2021-09-07 83.30 83.50 82.07 82.27 0.0M
2021-09-06 84.55 85.08 83.24 83.24 0.0M
2021-09-03 84.79 85.20 84.32 84.56 0.0M
2021-09-02 84.67 85.06 84.53 84.73 0.0M
2021-09-01 84.24 84.77 84.20 84.69 0.0M
2021-08-31 83.97 84.36 83.73 84.24 0.0M
2021-08-30 83.69 84.04 83.63 83.99 0.0M
2021-08-27 83.50 83.89 83.24 83.64 0.0M
2021-08-26 83.78 84.30 83.18 83.47 0.0M
2021-08-25 82.00 83.84 82.00 83.75 0.0M
2021-08-24 82.41 83.14 82.02 82.02 0.0M
2021-08-23 80.84 82.37 80.84 82.37 0.0M
2021-08-20 81.36 81.81 80.68 80.88 0.0M
2021-08-19 82.91 82.91 81.16 81.41 0.0M
2021-08-18 81.65 83.13 80.44 83.01 0.0M
2021-08-17 82.64 82.89 81.47 81.73 0.0M
2021-08-16 84.42 84.52 81.86 82.68 0.0M
2021-08-13 86.36 86.51 84.38 84.62 0.0M
2021-08-12 87.64 88.01 87.42 87.69 0.0M
2021-08-11 89.35 89.35 87.07 87.56 0.0M
2021-08-10 90.15 90.42 88.98 89.31 0.0M
2021-08-09 91.92 92.06 89.99 90.01 0.0M
2021-08-06 92.09 92.67 91.90 92.01 0.0M
2021-08-05 92.11 92.69 92.11 92.33 0.0M
2021-08-04 92.31 92.49 92.19 92.29 0.0M
2021-08-03 92.04 92.30 91.77 92.30 0.0M
2021-08-02 91.83 92.35 91.53 92.08 0.0M
2021-07-30 91.78 92.24 91.63 92.00 0.0M
2021-07-29 91.54 92.26 91.44 91.90 0.0M
2021-07-28 93.03 93.05 89.94 91.53 0.0M
2021-07-27 93.69 94.66 92.96 93.06 0.0M
2021-07-26 93.20 93.97 93.20 93.66 0.0M
2021-07-23 92.19 93.68 92.19 93.21 0.0M
2021-07-22 91.30 92.31 91.30 92.11 0.1M
2021-07-21 91.55 92.44 90.60 91.21 0.0M
2021-07-20 92.26 92.26 91.08 91.39 0.0M
2021-07-19 92.31 92.62 92.11 92.42 0.1M
2021-07-16 92.24 92.78 91.87 92.47 0.0M
2021-07-15 91.92 92.76 91.92 92.65 0.0M
2021-07-14 91.91 92.46 91.24 91.86 0.1M
2021-07-13 92.09 92.94 91.43 91.85 0.1M
2021-07-12 92.06 92.79 91.93 92.01 0.1M
2021-07-09 92.03 92.28 91.59 91.93 0.0M
2021-07-08 91.95 92.36 91.76 92.09 0.1M
2021-07-07 91.67 92.33 91.54 91.88 0.0M
2021-07-06 92.26 92.82 91.52 91.71 0.0M
2021-07-05 90.72 92.36 90.72 92.24 0.1M
2021-07-02 90.32 90.87 90.22 90.63 0.0M
2021-07-01 91.02 91.08 90.17 90.28 0.0M
2021-06-30 90.40 90.94 90.40 90.94 0.0M
2021-06-29 91.08 91.59 90.26 90.31 0.0M
2021-06-28 91.36 91.53 90.84 91.01 0.0M
2021-06-25 91.34 92.11 91.26 91.40 0.0M
2021-06-24 89.80 91.22 89.80 91.22 0.0M
2021-06-23 89.07 90.00 89.07 89.78 0.0M
2021-06-22 89.74 90.43 89.06 89.06 0.0M
2021-06-21 90.28 90.28 89.00 89.75 0.0M
2021-06-18 89.98 90.79 89.98 90.29 0.0M
2021-06-17 89.35 90.09 89.10 89.94 0.0M
2021-06-16 90.22 90.35 89.32 89.34 0.0M
2021-06-15 89.75 90.23 89.65 90.22 0.0M
2021-06-11 89.84 90.09 89.50 89.70 0.0M
2021-06-10 89.32 90.23 89.32 89.84 0.0M
2021-06-09 89.70 90.02 89.08 89.27 0.0M
2021-06-08 89.70 90.08 89.60 89.65 0.0M
2021-06-07 89.83 90.45 88.24 89.70 0.0M
2021-06-04 90.63 90.63 89.71 89.80 0.0M
2021-06-03 90.48 90.78 90.16 90.59 0.0M
2021-06-02 91.32 91.78 89.96 90.49 0.0M
2021-06-01 89.90 91.31 89.90 91.31 0.0M
2021-05-31 89.54 90.20 89.47 89.88 0.0M
2021-05-28 88.54 89.82 88.54 89.49 0.0M
2021-05-27 88.42 88.64 87.70 88.48 0.0M
2021-05-26 88.24 88.81 87.96 88.41 0.0M
2021-05-25 86.93 88.57 86.93 88.21 0.0M
2021-05-24 86.36 87.06 85.38 86.84 0.0M
2021-05-21 84.78 86.40 84.78 86.40 0.0M
2021-05-20 85.49 86.16 84.69 84.69 0.0M
2021-05-19 85.27 86.32 84.64 85.54 0.0M
2021-05-18 81.34 85.43 81.34 85.28 0.0M
2021-05-17 84.67 84.67 79.66 81.20 0.0M
2021-05-14 85.84 88.49 85.19 85.42 0.0M
2021-05-13 85.33 87.24 82.38 85.68 0.0M
2021-05-12 90.34 90.72 83.46 85.71 0.1M
2021-05-11 94.71 94.71 90.01 90.56 0.1M
2021-05-10 95.62 96.25 94.89 94.97 0.0M
2021-05-07 93.15 95.61 93.15 95.61 0.0M
2021-05-06 93.55 94.51 92.20 93.01 0.0M
2021-05-05 93.45 95.13 92.82 93.51 0.0M
2021-05-04 96.79 97.47 90.87 93.45 0.1M
2021-05-03 99.85 100.33 96.76 96.76 0.1M
2021-04-29 100.38 100.87 99.61 99.83 0.1M
2021-04-28 100.43 101.01 99.98 100.44 0.1M
2021-04-27 100.20 100.99 100.06 100.29 0.1M
2021-04-26 98.53 100.19 98.53 100.19 0.1M
2021-04-23 96.70 98.31 96.63 98.29 0.1M
2021-04-22 99.69 100.36 96.33 96.66 0.1M
2021-04-21 99.10 100.03 98.82 99.58 0.1M
2021-04-20 98.39 99.25 97.77 99.07 0.1M
2021-04-19 98.75 98.85 98.16 98.38 0.1M
2021-04-16 97.86 98.70 97.86 98.50 0.0M
2021-04-15 96.52 97.86 96.52 97.80 0.0M
2021-04-14 97.90 98.80 94.38 96.45 0.1M
2021-04-13 99.98 100.23 97.80 97.82 0.1M
2021-04-12 99.80 100.95 99.80 99.96 0.1M
2021-04-09 100.67 101.45 99.21 99.76 0.1M
2021-04-08 99.61 101.06 99.61 100.56 0.1M
2021-04-07 97.78 99.55 97.78 99.44 0.1M
2021-04-06 97.43 98.45 97.43 97.68 0.1M
2021-04-01 96.82 97.98 96.82 97.32 0.1M
2021-03-31 95.91 96.77 95.83 96.67 0.1M
2021-03-30 95.01 95.80 95.01 95.73 0.0M
2021-03-29 94.58 95.47 94.58 94.95 0.0M
2021-03-26 93.88 95.38 93.88 94.48 0.1M
2021-03-25 93.52 94.46 93.52 93.86 0.0M
2021-03-24 93.57 93.95 93.20 93.47 0.0M
2021-03-23 95.67 96.26 93.50 93.56 0.0M
2021-03-22 96.52 97.44 95.65 95.65 0.1M
2021-03-19 95.52 96.48 95.11 96.48 0.1M
2021-03-18 93.55 95.70 93.55 95.50 0.1M
2021-03-17 92.68 94.15 92.68 93.48 0.1M
2021-03-16 92.71 93.10 92.47 92.67 0.1M
2021-03-15 92.42 92.94 92.07 92.67 0.1M
2021-03-12 91.07 92.43 90.68 92.43 0.1M
2021-03-11 89.20 91.09 89.20 91.08 0.1M
2021-03-10 89.26 90.74 89.26 89.26 0.1M
2021-03-09 89.46 89.58 88.46 89.17 0.0M
2021-03-08 89.72 90.80 89.43 89.47 0.1M
2021-03-05 90.36 90.36 89.23 89.62 0.0M
2021-03-04 91.12 91.73 89.84 90.43 0.1M
2021-03-03 91.45 92.04 90.27 91.09 0.1M
2021-03-02 92.26 93.45 91.32 91.42 0.1M
2021-02-26 92.93 92.93 91.41 92.13 0.1M
2021-02-25 90.83 93.02 90.83 93.02 0.1M
2021-02-24 91.47 92.32 90.71 90.71 0.1M
2021-02-23 90.60 91.48 89.61 91.46 0.1M
2021-02-22 88.50 90.63 88.50 90.55 0.1M
2021-02-19 86.89 88.44 86.89 88.44 0.1M
2021-02-18 85.93 86.93 85.93 86.91 0.0M
2021-02-17 85.01 86.30 85.01 85.92 0.0M
2021-02-05 84.45 85.11 84.45 84.89 0.0M
2021-02-04 84.61 84.96 84.24 84.45 0.0M
2021-02-03 84.86 85.36 84.43 84.60 0.0M
2021-02-02 84.35 85.02 84.35 84.85 0.0M
2021-02-01 85.27 85.35 83.46 84.33 0.0M
2021-01-29 86.42 87.48 85.13 85.27 0.1M
2021-01-28 87.24 87.24 85.87 86.36 0.1M
2021-01-27 86.69 87.38 86.64 87.33 0.0M
2021-01-26 86.96 87.88 86.32 86.65 0.1M
2021-01-25 85.78 86.97 85.19 86.95 0.0M
2021-01-22 85.53 85.79 85.23 85.79 0.0M
2021-01-21 84.65 85.69 84.65 85.45 0.0M
2021-01-20 86.57 86.79 84.52 84.52 0.1M
2021-01-19 86.56 87.21 86.44 86.55 0.0M
2021-01-18 87.05 87.05 85.17 86.54 0.0M
2021-01-15 88.51 88.92 86.68 87.05 0.0M
2021-01-14 88.48 89.07 88.29 88.46 0.0M
2021-01-13 87.99 88.91 87.99 88.43 0.0M
2021-01-12 89.66 89.94 87.40 87.93 0.0M
2021-01-11 89.07 90.34 89.04 89.67 0.1M
2021-01-08 88.98 89.70 88.59 89.03 0.1M
2021-01-07 87.69 88.93 87.51 88.93 0.1M
2021-01-06 87.78 89.41 86.45 87.66 0.1M
2021-01-05 87.09 87.83 86.75 87.72 0.0M
2021-01-04 85.85 87.07 85.85 87.07 0.0M