Taiwan OTC Information Service (OISI)

OISI
🏛️ 대만 →
199.79
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
2023-12-29 192.66 192.71 189.16 189.96 0.0M
2023-12-28 194.04 194.04 191.87 192.62 0.0M
2023-12-27 195.25 195.80 193.89 194.03 0.0M
2023-12-26 193.40 194.91 192.56 194.91 0.0M
2023-12-25 193.81 195.82 192.88 193.07 0.0M
2023-12-22 192.65 194.33 192.52 193.76 0.0M
2023-12-21 191.49 193.22 190.56 192.26 0.0M
2023-12-20 192.22 192.98 191.29 191.94 0.0M
2023-12-19 191.60 192.59 189.80 192.28 0.0M
2023-12-18 190.01 191.81 189.36 191.51 0.0M
2023-12-15 189.87 190.88 189.61 190.08 0.0M
2023-12-14 188.78 190.39 188.78 189.50 0.0M
2023-12-13 187.63 189.14 187.62 188.33 0.0M
2023-12-12 189.41 189.67 187.41 187.80 0.0M
2023-12-11 188.78 190.18 188.67 189.17 0.0M
2023-12-08 188.66 190.73 188.62 189.22 0.0M
2023-12-07 188.25 189.67 187.88 188.45 0.0M
2023-12-06 187.56 189.33 187.56 187.99 0.0M
2023-12-05 185.50 187.05 184.47 187.05 0.0M
2023-12-04 185.03 188.14 185.03 185.64 0.0M
2023-12-01 182.72 184.84 182.60 184.84 0.0M
2023-11-30 180.85 182.64 180.85 182.60 0.0M
2023-11-29 177.33 181.02 177.33 180.78 0.0M
2023-11-28 176.26 177.76 176.26 177.23 0.0M
2023-11-27 178.98 179.45 175.76 176.12 0.0M
2023-11-24 178.70 179.53 178.51 178.91 0.0M
2023-11-23 180.29 181.41 178.15 178.60 0.0M
2023-11-22 175.38 180.24 175.38 179.81 0.0M
2023-11-21 173.88 175.73 173.88 175.23 0.0M
2023-11-20 172.40 174.09 172.40 173.74 0.0M
2023-11-17 172.14 172.73 172.09 172.40 0.0M
2023-11-16 172.38 172.79 171.67 172.17 0.0M
2023-11-15 171.28 172.83 171.09 172.25 0.0M
2023-11-14 171.07 172.11 170.62 171.24 0.0M
2023-11-13 169.68 171.24 169.45 171.06 0.0M
2023-11-10 169.95 170.34 169.38 169.55 0.0M
2023-11-09 171.80 171.80 169.95 169.95 0.0M
2023-11-08 170.92 173.16 170.92 171.52 0.0M
2023-11-07 170.98 171.08 170.24 170.80 0.0M
2023-11-06 168.99 171.43 168.99 170.93 0.0M
2023-11-03 166.22 169.03 166.22 168.76 0.0M
2023-11-02 163.92 166.13 163.92 166.13 0.0M
2023-11-01 163.89 164.68 162.99 163.84 0.0M
2023-10-31 166.66 167.91 163.74 163.85 0.0M
2023-10-30 166.90 168.25 166.34 166.68 0.0M
2023-10-27 166.07 167.46 166.07 166.85 0.0M
2023-10-26 166.86 167.17 165.70 166.06 0.0M
2023-10-25 167.05 167.89 166.83 166.94 0.0M
2023-10-24 163.98 167.01 163.98 167.01 0.0M
2023-10-23 164.69 164.99 164.04 164.04 0.0M
2023-10-20 165.65 165.87 164.28 164.64 0.0M
2023-10-19 164.50 165.89 164.23 165.68 0.0M
2023-10-18 166.78 166.81 163.99 164.43 0.0M
2023-10-17 167.22 168.26 166.38 166.74 0.0M
2023-10-16 167.03 168.13 166.63 166.84 0.0M
2023-10-13 168.01 169.08 167.22 167.31 0.0M
2023-10-12 168.11 168.43 167.22 168.12 0.0M
2023-10-11 167.83 170.90 167.78 167.96 0.0M
2023-10-06 165.81 168.07 165.81 167.37 0.0M
2023-10-05 164.64 165.50 164.64 165.17 0.0M
2023-10-04 164.71 164.71 162.68 164.36 0.0M
2023-10-03 166.14 166.30 165.02 165.10 0.0M
2023-10-02 164.51 166.07 164.49 165.81 0.0M
2023-09-28 164.16 164.97 163.88 164.09 0.0M
2023-09-27 163.90 164.45 163.39 164.13 0.0M
2023-09-26 164.70 165.02 163.48 163.56 0.0M
2023-09-25 163.52 164.92 163.52 164.82 0.0M
2023-09-22 163.11 163.68 162.39 163.65 0.0M
2023-09-21 164.14 164.14 162.79 163.16 0.0M
2023-09-20 165.38 165.78 163.93 164.17 0.0M
2023-09-19 166.65 167.45 165.26 165.44 0.0M
2023-09-18 167.55 168.32 166.43 166.43 0.0M
2023-09-15 167.17 167.82 166.71 167.51 0.0M
2023-09-14 165.27 167.73 165.17 167.20 0.0M
2023-09-13 164.76 165.30 164.38 165.30 0.0M
2023-09-12 164.26 164.73 163.03 164.56 0.0M
2023-09-11 166.38 166.80 162.77 163.72 0.0M
2023-09-08 167.12 168.27 165.92 166.47 0.0M
2023-09-07 165.94 166.51 165.12 166.24 0.0M
2023-09-06 165.94 166.38 165.48 165.95 0.0M
2023-09-05 165.33 166.30 165.33 166.02 0.0M
2023-09-04 165.73 166.01 164.70 165.45 0.0M
2023-09-01 166.44 167.18 165.41 165.66 0.0M
2023-08-31 166.17 166.66 165.41 166.26 0.0M
2023-08-30 164.45 166.23 164.45 165.99 0.0M
2023-08-29 163.45 164.46 163.36 164.46 0.0M
2023-08-28 163.97 164.42 162.39 163.49 0.0M
2023-08-25 163.30 164.37 162.37 163.80 0.0M
2023-08-24 165.28 166.73 163.25 163.67 0.0M
2023-08-23 163.98 165.34 163.78 165.22 0.0M
2023-08-22 165.09 166.05 163.98 164.01 0.0M
2023-08-21 164.67 165.47 164.55 164.97 0.0M
2023-08-18 168.09 168.65 163.57 164.44 0.0M
2023-08-17 165.87 168.44 164.98 168.09 0.0M
2023-08-16 166.68 166.68 163.88 166.01 0.0M
2023-08-15 164.97 167.14 164.97 166.93 0.0M
2023-08-14 167.73 167.96 163.65 164.67 0.0M
2023-08-11 167.23 169.53 167.23 167.83 0.0M
2023-08-10 170.08 170.45 166.69 166.78 0.0M
2023-08-09 174.03 174.28 170.30 170.58 0.0M
2023-08-08 176.92 177.64 173.20 173.86 0.0M
2023-08-07 176.32 177.39 174.18 176.83 0.0M
2023-08-04 175.27 177.43 174.66 176.49 0.0M
2023-08-02 178.09 181.22 174.86 175.31 0.0M
2023-08-01 181.67 182.62 177.32 177.76 0.0M
2023-07-31 184.83 187.40 180.71 181.48 0.0M
2023-07-28 184.70 186.01 182.63 184.74 0.0M
2023-07-27 183.79 187.53 183.79 184.77 0.0M
2023-07-26 177.85 184.98 177.85 183.44 0.0M
2023-07-25 174.51 178.23 174.49 177.69 0.0M
2023-07-24 174.84 176.92 173.49 174.40 0.0M
2023-07-21 173.23 175.75 171.73 174.37 0.0M
2023-07-20 167.70 173.54 167.70 173.29 0.0M
2023-07-19 168.32 170.63 167.64 167.64 0.0M
2023-07-18 168.86 171.02 167.48 167.89 0.0M
2023-07-17 168.97 169.95 168.13 169.21 0.0M
2023-07-14 168.49 170.06 168.49 168.96 0.0M
2023-07-13 167.80 170.23 167.80 168.42 0.0M
2023-07-12 168.64 169.75 167.79 167.99 0.0M
2023-07-11 169.37 170.45 169.33 169.53 0.0M
2023-07-10 170.11 170.72 169.30 169.72 0.0M
2023-07-07 170.83 171.80 169.58 170.67 0.0M
2023-07-06 173.17 173.87 170.98 171.08 0.0M
2023-07-05 173.15 174.13 172.50 173.26 0.0M
2023-07-04 174.53 175.13 172.51 172.82 0.0M
2023-07-03 172.07 175.27 172.06 174.96 0.0M
2023-06-30 170.83 172.31 170.83 171.97 0.0M
2023-06-29 169.45 171.95 169.45 170.90 0.0M
2023-06-28 169.49 170.83 169.12 169.42 0.0M
2023-06-27 170.04 171.47 168.66 169.35 0.0M
2023-06-26 173.75 173.87 170.08 170.08 0.0M
2023-06-21 172.79 174.52 172.79 173.85 0.0M
2023-06-20 175.22 175.80 171.78 172.69 0.0M
2023-06-19 171.93 175.46 171.91 175.25 0.0M
2023-06-16 172.62 173.30 171.27 171.70 0.0M
2023-06-15 170.80 172.84 169.95 172.76 0.0M
2023-06-14 170.51 173.24 170.51 171.02 0.0M
2023-06-13 169.93 171.48 169.91 170.18 0.0M
2023-06-12 173.40 173.52 169.76 169.93 0.0M
2023-06-09 173.03 174.72 172.55 172.99 0.0M
2023-06-08 175.67 175.67 172.38 172.76 0.0M
2023-06-07 175.85 177.26 175.32 175.59 0.0M
2023-06-06 178.60 179.37 175.49 175.64 0.0M
2023-06-05 178.11 179.54 178.11 178.52 0.0M
2023-06-02 178.12 181.21 177.85 177.92 0.0M
2023-06-01 175.82 178.54 174.74 177.92 0.0M
2023-05-31 176.59 177.27 175.70 176.01 0.0M
2023-05-30 178.45 180.02 175.87 176.47 0.0M
2023-05-29 174.28 178.50 174.28 178.17 0.0M
2023-05-26 175.56 177.84 173.91 174.18 0.0M
2023-05-25 177.74 179.44 175.46 175.49 0.0M
2023-05-24 178.35 179.04 176.95 177.33 0.0M
2023-05-23 176.58 179.04 176.41 178.16 0.0M
2023-05-22 173.38 176.33 173.36 176.22 0.0M
2023-05-19 177.73 179.32 172.80 173.39 0.0M
2023-05-18 175.22 181.13 175.22 177.41 0.0M
2023-05-17 170.98 175.66 170.98 174.95 0.0M
2023-05-16 168.83 172.75 168.83 170.75 0.0M
2023-05-15 174.29 174.52 167.95 168.72 0.0M
2023-05-12 171.18 175.30 169.58 174.67 0.0M
2023-05-11 177.38 177.91 171.04 171.24 0.0M
2023-05-10 175.36 177.63 174.85 177.63 0.0M
2023-05-09 182.56 182.77 175.29 175.61 0.0M
2023-05-08 179.64 183.83 179.59 182.37 0.0M
2023-05-05 181.24 183.47 179.46 179.66 0.0M
2023-05-04 181.00 183.70 180.78 180.83 0.1M
2023-05-03 182.98 183.53 179.67 180.92 0.0M
2023-05-02 179.78 184.31 178.96 183.12 0.1M
2023-04-28 171.20 179.43 171.20 179.24 0.0M
2023-04-27 170.80 172.22 169.28 170.89 0.0M
2023-04-26 170.85 173.44 168.87 170.57 0.1M
2023-04-25 174.19 178.41 168.83 170.83 0.0M
2023-04-24 167.81 175.05 167.69 174.14 0.0M
2023-04-21 170.54 172.87 164.69 167.64 0.0M
2023-04-20 176.14 179.97 169.14 170.49 0.0M
2023-04-19 168.99 177.73 168.99 176.12 0.0M
2023-04-18 170.55 174.16 168.48 169.07 0.0M
2023-04-17 163.92 171.18 163.92 170.54 0.0M
2023-04-14 157.71 165.70 157.71 163.74 0.0M
2023-04-13 160.80 160.84 157.62 157.71 0.0M
2023-04-12 162.23 162.71 160.32 160.71 0.0M
2023-04-11 162.53 164.19 162.17 162.21 0.0M
2023-04-10 155.69 162.50 155.69 162.48 0.0M
2023-04-07 154.98 157.35 154.98 155.63 0.0M
2023-04-06 155.00 155.70 153.09 155.00 0.0M
2023-03-31 155.65 157.09 154.70 155.08 0.0M
2023-03-30 153.58 156.46 153.58 155.63 0.0M
2023-03-29 154.66 155.62 153.26 153.68 0.0M
2023-03-28 157.41 158.55 154.13 154.74 0.0M
2023-03-27 158.47 160.42 157.35 157.35 0.0M
2023-03-24 160.82 161.39 158.31 158.47 0.0M
2023-03-23 160.67 162.17 158.76 160.69 0.0M
2023-03-22 156.10 160.85 156.01 160.74 0.0M
2023-03-21 155.64 158.24 154.46 156.07 0.1M
2023-03-20 149.08 156.13 149.08 155.51 0.0M
2023-03-17 142.86 149.58 142.86 149.05 0.0M
2023-03-16 147.11 147.11 141.61 142.84 0.0M
2023-03-15 146.53 149.42 146.53 147.12 0.0M
2023-03-14 148.18 148.95 146.44 146.44 0.0M
2023-03-13 148.68 148.95 144.24 148.17 0.0M
2023-03-10 153.75 153.75 147.24 148.64 0.0M
2023-03-09 156.84 158.05 153.80 153.80 0.0M
2023-03-08 154.11 157.42 153.00 156.77 0.0M
2023-03-07 152.50 153.98 151.28 153.98 0.0M
2023-03-06 151.34 152.87 151.34 152.50 0.0M
2023-03-03 145.18 152.08 145.18 151.24 0.0M
2023-03-02 143.06 145.33 142.95 145.15 0.0M
2023-03-01 140.28 143.33 140.15 143.12 0.0M
2023-02-24 137.55 140.46 137.55 140.31 0.0M
2023-02-23 135.25 138.25 135.25 137.58 0.0M
2023-02-22 132.65 135.19 132.10 135.19 0.0M
2023-02-21 132.02 133.13 132.02 132.67 0.0M
2023-02-20 129.73 131.97 129.73 131.97 0.0M
2023-02-17 129.59 130.18 128.81 129.74 0.0M
2023-02-16 128.08 129.49 128.08 129.49 0.0M
2023-02-15 129.69 130.37 127.81 128.08 0.0M
2023-02-14 126.27 129.59 126.27 129.59 0.0M
2023-02-13 124.86 126.24 124.51 126.24 0.0M
2023-02-10 124.21 125.16 124.21 124.86 0.0M
2023-02-09 123.34 124.34 123.19 124.21 0.0M
2023-02-08 122.35 123.73 122.28 123.33 0.0M
2023-02-07 121.82 122.36 121.81 122.34 0.0M
2023-02-06 121.42 121.88 120.95 121.83 0.0M
2023-02-03 121.09 122.27 121.06 121.42 0.0M
2023-02-02 120.54 121.24 120.54 121.08 0.0M
2023-02-01 119.95 120.56 119.66 120.55 0.0M
2023-01-31 119.89 120.00 119.56 119.82 0.0M
2023-01-30 118.54 119.89 118.54 119.89 0.0M
2023-01-17 118.34 118.98 118.11 118.56 0.0M
2023-01-16 117.48 118.34 117.48 118.34 0.0M
2023-01-13 117.40 118.01 117.31 117.46 0.0M
2023-01-12 117.68 117.95 116.97 117.37 0.0M
2023-01-11 117.49 118.18 117.49 117.76 0.0M
2023-01-10 116.98 117.55 116.89 117.38 0.0M
2023-01-09 115.87 117.19 115.87 116.94 0.0M
2023-01-06 115.79 116.12 115.58 115.92 0.0M
2023-01-05 115.91 116.30 115.45 115.78 0.0M
2023-01-04 115.29 115.91 115.29 115.91 0.0M
2023-01-03 114.87 115.33 114.51 115.32 0.0M