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
2022-12-30 81.41 82.10 81.34 81.34 0.0M
2022-12-29 81.24 81.47 80.40 81.34 0.0M
2022-12-28 82.65 82.76 81.13 81.26 0.0M
2022-12-27 82.24 83.18 82.24 82.65 0.0M
2022-12-26 82.18 82.54 82.09 82.19 0.0M
2022-12-23 82.05 82.22 81.18 82.19 0.0M
2022-12-22 81.25 82.20 81.25 82.08 0.0M
2022-12-21 80.66 81.61 80.66 81.16 0.0M
2022-12-20 83.44 83.88 81.52 81.52 0.0M
2022-12-19 83.35 83.53 83.02 83.48 0.0M
2022-12-16 84.67 84.67 83.28 83.34 0.1M
2022-12-15 84.41 84.93 84.23 84.73 0.1M
2022-12-14 83.02 84.44 83.02 84.41 0.1M
2022-12-13 83.34 83.95 82.97 82.97 0.1M
2022-12-12 82.86 83.33 82.67 83.19 0.0M
2022-12-09 83.08 83.51 82.93 83.00 0.0M
2022-12-08 81.97 83.12 81.97 83.01 0.0M
2022-12-07 83.18 83.24 81.65 82.05 0.1M
2022-12-06 83.64 83.99 83.13 83.16 0.1M
2022-12-05 83.20 83.96 83.20 83.73 0.0M
2022-12-02 82.48 83.31 82.30 83.17 0.0M
2022-12-01 81.96 82.84 81.96 82.48 0.0M
2022-11-30 81.53 81.90 81.49 81.79 0.0M
2022-11-29 81.33 81.53 81.01 81.49 0.1M
2022-11-28 80.88 81.67 80.55 81.29 0.0M
2022-11-25 81.26 81.80 80.86 80.86 0.0M
2022-11-24 80.40 81.45 80.40 81.24 0.0M
2022-11-23 80.00 80.55 80.00 80.32 0.0M
2022-11-22 80.08 80.12 79.63 79.83 0.0M
2022-11-21 79.97 80.37 79.96 80.09 0.0M
2022-11-18 80.06 80.64 79.80 79.80 0.1M
2022-11-17 78.98 80.17 78.83 80.15 0.1M
2022-11-16 78.44 79.09 78.18 79.00 0.0M
2022-11-15 78.27 78.66 78.18 78.40 0.1M
2022-11-14 78.21 78.61 78.07 78.29 0.0M
2022-11-11 78.35 79.42 78.03 78.03 0.1M
2022-11-10 77.97 78.21 77.57 77.72 0.1M
2022-11-09 77.13 78.11 77.13 77.88 0.1M
2022-11-08 77.18 77.90 76.94 76.99 0.1M
2022-11-07 75.93 77.12 75.93 77.03 0.1M
2022-11-04 75.14 75.87 74.83 75.87 0.1M
2022-11-03 74.52 75.18 74.00 75.16 0.1M
2022-11-02 73.75 74.74 73.71 74.61 0.1M
2022-11-01 72.61 73.69 72.61 73.68 0.1M
2022-10-31 71.58 72.70 71.58 72.63 0.1M
2022-10-28 72.08 72.30 71.28 71.28 0.1M
2022-10-27 70.93 72.21 70.93 72.21 0.1M
2022-10-26 71.17 71.23 70.36 70.88 0.0M
2022-10-25 71.67 71.75 70.76 70.92 0.0M
2022-10-24 71.84 72.66 71.59 71.61 0.0M
2022-10-21 72.47 72.50 71.41 71.50 0.0M
2022-10-20 73.14 73.14 71.90 72.48 0.1M
2022-10-19 73.22 73.92 73.18 73.31 0.0M
2022-10-18 72.06 73.17 72.06 73.13 0.1M
2022-10-17 71.48 71.85 70.11 71.85 0.1M
2022-10-14 70.96 72.32 70.96 71.81 0.0M
2022-10-13 73.86 73.93 70.14 70.24 0.1M
2022-10-12 74.14 74.34 73.19 73.97 0.0M
2022-10-11 75.79 75.79 73.84 74.22 0.0M
2022-10-07 76.05 76.53 75.97 76.34 0.1M
2022-10-06 76.01 76.34 75.51 76.06 0.1M
2022-10-05 76.48 77.00 75.68 75.85 0.1M
2022-10-04 74.64 76.00 74.64 76.00 0.1M
2022-10-03 74.38 74.73 73.68 74.10 0.0M
2022-09-30 73.58 74.48 72.57 74.48 0.0M
2022-09-29 73.39 74.61 73.39 73.99 0.1M
2022-09-28 76.32 76.37 72.82 72.89 0.1M
2022-09-27 75.23 76.22 74.71 76.22 0.0M
2022-09-26 77.98 77.98 74.94 74.99 0.0M
2022-09-23 79.72 79.97 77.99 78.24 0.1M
2022-09-22 79.32 79.71 78.35 79.71 0.0M
2022-09-21 80.17 80.17 79.18 79.34 0.0M
2022-09-20 79.80 80.33 79.80 80.29 0.0M
2022-09-19 80.96 81.07 79.56 79.75 0.0M
2022-09-16 81.76 81.77 80.79 80.97 0.1M
2022-09-15 81.55 82.42 81.55 81.79 0.0M
2022-09-14 80.96 81.60 80.12 81.48 0.0M
2022-09-13 81.50 82.08 81.50 81.73 0.1M
2022-09-12 80.74 81.57 80.74 81.32 0.0M
2022-09-08 79.45 80.53 79.45 80.53 0.0M
2022-09-07 79.76 79.76 78.80 79.21 0.1M
2022-09-06 81.07 81.48 79.35 79.79 0.1M
2022-09-05 82.33 82.41 81.00 81.00 0.0M
2022-09-02 82.49 82.75 82.15 82.29 0.1M
2022-09-01 82.71 82.84 82.18 82.42 0.0M
2022-08-31 82.50 83.05 82.33 82.87 0.1M
2022-08-30 81.09 82.43 81.09 82.43 0.1M
2022-08-29 81.46 81.46 80.09 81.09 0.0M
2022-08-26 82.09 82.39 81.92 82.11 0.1M
2022-08-25 80.90 81.81 80.90 81.81 0.1M
2022-08-24 81.15 81.57 80.66 80.82 0.0M
2022-08-23 80.74 81.11 80.15 81.11 0.0M
2022-08-22 81.39 81.45 80.82 80.90 0.1M
2022-08-19 81.44 81.74 81.36 81.58 0.1M
2022-08-18 80.40 81.27 80.05 81.27 0.0M
2022-08-17 79.90 80.64 79.90 80.59 0.0M
2022-08-16 79.64 80.13 79.64 79.79 0.0M
2022-08-15 79.95 80.10 79.53 79.53 0.0M
2022-08-12 78.84 79.77 78.73 79.70 0.0M
2022-08-11 77.91 78.69 77.91 78.51 0.1M
2022-08-10 77.13 77.95 77.07 77.67 0.0M
2022-08-09 76.78 77.36 76.61 77.27 0.0M
2022-08-08 76.80 76.93 76.17 76.89 0.0M
2022-08-05 75.93 77.00 75.93 76.89 0.0M
2022-08-04 76.07 76.22 74.82 75.81 0.1M
2022-08-03 76.39 77.04 75.76 76.05 0.0M
2022-08-02 77.13 77.13 75.93 76.35 0.1M
2022-08-01 77.38 77.59 77.09 77.22 0.1M
2022-07-29 76.68 77.26 76.66 77.22 0.0M
2022-07-28 77.36 77.85 76.56 76.77 0.0M
2022-07-27 76.07 77.03 76.07 77.03 0.1M
2022-07-26 77.08 77.08 75.84 75.96 0.0M
2022-07-25 77.41 77.41 76.96 77.13 0.0M
2022-07-22 78.58 78.99 77.52 77.80 0.0M
2022-07-21 77.74 78.82 77.62 78.82 0.1M
2022-07-20 78.23 79.09 77.82 78.02 0.1M
2022-07-19 76.48 78.24 76.39 77.99 0.0M
2022-07-18 74.13 76.81 74.13 76.81 0.1M
2022-07-15 73.31 73.95 73.31 73.73 0.1M
2022-07-14 71.92 73.09 71.72 73.00 0.0M
2022-07-13 71.84 72.98 71.84 72.26 0.0M
2022-07-12 75.02 75.02 73.17 73.30 0.0M
2022-07-11 75.51 76.04 75.15 75.30 0.1M
2022-07-08 75.49 75.89 74.81 75.56 0.1M
2022-07-07 72.37 74.82 72.37 74.82 0.1M
2022-07-06 72.55 73.41 72.01 72.21 0.1M
2022-07-05 71.77 72.51 71.19 72.44 0.1M
2022-07-04 70.97 71.98 70.90 71.17 0.0M
2022-07-01 74.02 74.15 71.06 71.06 0.1M
2022-06-30 75.32 75.43 73.78 74.09 0.1M
2022-06-29 75.09 75.57 74.80 75.37 0.0M
2022-06-28 76.30 76.34 75.42 75.57 0.0M
2022-06-27 74.86 76.34 74.86 76.31 0.0M
2022-06-24 74.56 75.49 74.56 74.85 0.0M
2022-06-23 75.25 75.55 73.82 74.42 0.0M
2022-06-22 76.63 76.88 75.17 75.26 0.0M
2022-06-21 75.82 76.62 75.70 76.62 0.0M
2022-06-20 77.84 78.02 75.54 75.54 0.0M
2022-06-17 78.56 78.56 77.41 77.71 0.0M
2022-06-16 79.87 80.59 78.77 78.77 0.1M
2022-06-15 79.80 80.38 79.46 79.65 0.0M
2022-06-14 79.90 80.06 78.83 79.79 0.0M
2022-06-13 80.91 80.91 80.01 80.01 0.0M
2022-06-10 81.14 81.22 80.77 81.12 0.1M
2022-06-09 80.96 81.33 80.96 81.28 0.1M
2022-06-08 80.77 81.23 80.77 80.97 0.1M
2022-06-07 80.72 81.06 80.57 80.62 0.0M
2022-06-06 80.95 81.19 80.74 80.75 0.0M
2022-06-02 80.83 81.37 80.80 81.00 0.0M
2022-06-01 80.56 81.34 80.51 81.02 0.1M
2022-05-31 79.98 80.75 79.75 80.75 0.0M
2022-05-30 79.15 79.97 79.15 79.95 0.0M
2022-05-27 78.65 79.07 78.65 78.95 0.0M
2022-05-26 78.93 79.26 78.47 78.51 0.1M
2022-05-25 78.27 78.97 78.20 78.76 0.1M
2022-05-24 78.88 79.12 78.14 78.24 0.1M
2022-05-23 78.96 79.36 78.75 78.78 0.0M
2022-05-20 79.10 79.59 78.90 78.93 0.1M
2022-05-19 78.79 79.11 78.12 79.09 0.0M
2022-05-18 78.86 79.38 78.86 79.25 0.0M
2022-05-17 78.02 78.67 78.01 78.60 0.0M
2022-05-16 77.90 78.48 77.78 77.78 0.0M
2022-05-13 77.10 77.91 77.10 77.69 0.0M
2022-05-12 78.16 78.30 76.80 76.94 0.0M
2022-05-11 78.78 78.78 78.01 78.21 0.0M
2022-05-10 78.66 78.74 77.54 78.64 0.0M
2022-05-09 80.55 80.55 78.93 78.95 0.0M
2022-05-06 81.07 81.07 79.94 80.55 0.0M
2022-05-05 80.92 81.66 80.92 81.42 0.0M
2022-05-04 80.62 81.00 80.47 80.56 0.0M
2022-05-03 80.42 80.62 80.05 80.27 0.0M
2022-04-29 80.16 80.98 80.16 80.47 0.0M
2022-04-27 79.96 79.96 78.30 79.25 0.0M
2022-04-26 81.62 82.18 80.67 80.69 0.0M
2022-04-25 84.10 84.10 81.46 81.46 0.0M
2022-04-22 84.66 84.79 84.27 84.31 0.0M
2022-04-21 84.39 85.02 84.39 84.87 0.0M
2022-04-20 84.19 84.57 83.92 84.27 0.1M
2022-04-19 83.55 84.17 83.55 83.91 0.0M
2022-04-18 83.85 83.89 83.17 83.46 0.0M
2022-04-15 84.40 84.40 83.66 83.72 0.0M
2022-04-14 84.44 84.69 84.17 84.47 0.0M
2022-04-13 83.16 84.25 83.16 84.25 0.0M
2022-04-12 83.76 83.76 82.74 83.00 0.0M
2022-04-11 85.52 85.70 83.72 83.86 0.0M
2022-04-08 84.96 85.67 84.96 85.31 0.0M
2022-04-07 86.40 86.40 84.85 84.85 0.0M
2022-04-06 86.30 86.55 85.77 86.38 0.0M
2022-04-01 86.75 87.33 86.31 87.33 0.0M
2022-03-31 86.91 87.36 86.78 86.90 0.0M
2022-03-30 86.81 87.09 86.53 86.88 0.0M
2022-03-29 86.61 86.94 86.40 86.48 0.0M
2022-03-28 87.23 87.23 86.19 86.71 0.0M
2022-03-25 87.92 88.46 87.25 87.25 0.0M
2022-03-24 86.96 87.88 86.82 87.88 0.0M
2022-03-23 86.94 87.19 86.76 86.95 0.0M
2022-03-22 86.49 86.74 86.14 86.74 0.0M
2022-03-21 86.35 86.71 86.21 86.48 0.0M
2022-03-18 86.19 86.29 85.59 86.29 0.0M
2022-03-17 85.06 86.12 85.06 86.12 0.0M
2022-03-16 84.81 85.18 84.20 84.42 0.0M
2022-03-15 86.11 86.16 84.36 84.36 0.0M
2022-03-14 86.33 86.52 85.81 86.04 0.0M
2022-03-11 85.94 86.07 85.51 86.07 0.0M
2022-03-10 84.90 86.40 84.90 85.83 0.0M
2022-03-09 82.82 84.46 82.80 84.29 0.0M
2022-03-08 84.00 84.44 82.21 82.67 0.0M
2022-03-07 86.48 86.48 83.87 84.13 0.0M
2022-03-04 86.90 87.09 86.45 86.61 0.0M
2022-03-03 86.92 87.42 86.82 86.98 0.0M
2022-03-02 87.00 87.02 86.40 86.80 0.0M
2022-03-01 86.12 87.16 86.12 87.10 0.0M
2022-02-25 85.21 86.10 85.21 86.05 0.0M
2022-02-24 87.14 87.14 84.87 85.04 0.0M
2022-02-23 86.91 87.37 86.91 87.24 0.0M
2022-02-22 88.10 88.12 86.22 86.71 0.0M
2022-02-21 88.31 88.53 88.04 88.35 0.0M
2022-02-18 88.03 88.39 87.46 88.28 0.0M
2022-02-17 88.11 88.65 87.83 87.92 0.0M
2022-02-16 87.41 88.37 87.41 88.07 0.0M
2022-02-15 87.08 87.81 87.03 87.08 0.0M
2022-02-14 87.88 87.89 86.91 86.98 0.0M
2022-02-11 87.99 88.52 87.68 88.17 0.0M
2022-02-10 87.69 88.16 87.58 88.16 0.0M
2022-02-09 86.73 87.47 86.73 87.29 0.0M
2022-02-08 86.14 87.06 86.14 86.97 0.0M
2022-02-07 84.24 86.13 84.05 86.05 0.0M
2022-01-26 83.94 84.55 83.73 83.96 0.0M
2022-01-25 84.83 85.09 84.09 84.09 0.0M
2022-01-24 85.16 85.16 82.99 84.86 0.0M
2022-01-21 86.81 86.81 85.44 85.45 0.0M
2022-01-20 87.40 87.59 86.96 87.21 0.0M
2022-01-19 87.70 87.72 87.18 87.39 0.0M
2022-01-18 87.66 88.53 87.66 87.92 0.0M
2022-01-17 86.53 87.63 86.51 87.63 0.0M
2022-01-14 87.26 87.26 85.69 86.51 0.0M
2022-01-13 87.79 88.03 87.12 87.37 0.0M
2022-01-12 87.81 88.09 87.25 87.52 0.0M
2022-01-11 89.16 89.24 87.42 87.56 0.0M
2022-01-10 88.75 89.25 88.28 89.18 0.0M
2022-01-07 90.10 90.59 88.27 89.09 0.0M
2022-01-06 90.55 90.64 89.77 90.00 0.0M
2022-01-05 90.97 91.63 90.52 90.61 0.0M
2022-01-04 89.73 90.99 89.73 90.87 0.0M
2022-01-03 89.93 90.30 89.49 89.63 0.0M