Universal Display

OLED
🏛️ usa →
144.01
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 165.74 167.43 164.83 165.03 0.2M
2021-12-30 168.05 171.20 165.16 165.35 0.6M
2021-12-29 163.82 167.69 163.63 167.50 0.4M
2021-12-28 161.61 164.67 160.24 163.97 0.4M
2021-12-27 159.73 161.50 158.19 161.35 0.3M
2021-12-23 158.73 160.98 158.61 159.43 0.2M
2021-12-22 156.66 158.81 155.60 158.48 0.4M
2021-12-21 152.53 157.29 151.00 157.26 0.6M
2021-12-20 151.52 152.58 148.34 150.64 0.4M
2021-12-17 148.00 155.69 146.87 153.87 1.3M
2021-12-16 157.45 158.27 146.20 148.55 0.6M
2021-12-15 156.43 157.43 150.97 156.70 0.4M
2021-12-14 153.62 157.66 153.01 155.64 0.6M
2021-12-13 158.14 160.74 155.26 155.33 0.7M
2021-12-10 160.23 160.69 156.22 157.62 0.4M
2021-12-09 159.15 162.24 156.48 157.43 0.4M
2021-12-08 156.68 161.48 154.55 160.84 0.5M
2021-12-07 152.90 156.90 152.87 156.51 0.5M
2021-12-06 144.83 151.39 142.00 150.44 0.7M
2021-12-03 146.31 148.33 142.16 144.53 0.5M
2021-12-02 141.15 146.55 139.83 145.95 0.4M
2021-12-01 145.00 148.27 141.27 141.62 0.4M
2021-11-30 145.29 148.58 141.05 143.05 0.4M
2021-11-29 146.11 146.99 142.48 146.18 0.7M
2021-11-26 146.08 149.62 143.94 144.44 0.3M
2021-11-24 146.65 149.05 144.38 147.55 0.4M
2021-11-23 150.36 152.61 145.28 148.16 0.6M
2021-11-22 154.50 156.12 148.69 150.36 1.1M
2021-11-19 159.39 159.68 153.40 154.06 0.5M
2021-11-18 163.84 164.00 157.03 159.02 0.6M
2021-11-17 168.00 168.98 163.06 163.20 0.4M
2021-11-16 168.00 169.44 166.76 167.94 0.2M
2021-11-15 173.58 173.58 166.68 167.84 0.3M
2021-11-12 169.14 173.14 169.07 172.55 0.3M
2021-11-11 170.19 170.26 165.45 168.44 0.4M
2021-11-10 171.36 173.71 166.78 167.68 0.4M
2021-11-09 176.46 176.80 172.24 173.21 0.3M
2021-11-08 174.89 178.64 172.40 175.42 0.5M
2021-11-05 174.50 187.00 170.80 174.35 0.8M
2021-11-04 184.88 187.97 182.67 184.52 0.6M
2021-11-03 183.00 185.10 181.66 184.80 0.2M
2021-11-02 187.98 187.98 182.02 183.00 0.3M
2021-11-01 183.27 188.57 182.43 187.37 0.4M
2021-10-29 178.91 184.12 178.40 183.20 0.4M
2021-10-28 173.92 179.86 173.18 179.77 0.5M
2021-10-27 174.00 175.54 172.60 172.67 0.4M
2021-10-26 175.12 175.29 173.38 174.01 0.2M
2021-10-25 173.10 175.20 171.16 173.50 0.2M
2021-10-22 181.75 182.15 173.28 173.39 0.3M
2021-10-21 180.47 183.68 180.09 181.72 0.3M
2021-10-20 182.51 183.59 180.25 180.64 0.3M
2021-10-19 179.64 182.28 178.77 182.28 0.4M
2021-10-18 177.57 180.20 176.50 179.00 0.5M
2021-10-15 176.76 179.85 176.23 176.81 0.3M
2021-10-14 175.71 177.72 174.38 176.58 0.4M
2021-10-13 171.42 173.13 171.06 172.96 0.3M
2021-10-12 172.34 172.79 167.73 170.45 0.4M
2021-10-11 169.01 173.37 168.84 170.13 0.2M
2021-10-08 170.25 171.66 168.21 169.01 0.2M
2021-10-07 166.27 172.16 166.27 170.05 0.3M
2021-10-06 166.60 169.13 163.30 164.76 0.4M
2021-10-05 166.32 171.43 165.34 167.95 0.3M
2021-10-04 171.01 171.01 164.60 165.90 0.6M
2021-10-01 171.22 172.98 167.48 171.87 0.4M
2021-09-30 174.19 176.95 170.72 170.96 0.7M
2021-09-29 181.83 183.96 172.77 173.00 0.9M
2021-09-28 184.00 185.91 180.76 181.15 0.4M
2021-09-27 188.55 189.74 185.06 186.50 0.6M
2021-09-24 191.83 193.86 190.28 190.67 0.2M
2021-09-23 193.35 195.85 191.27 192.45 0.3M
2021-09-22 190.48 194.46 189.50 192.66 0.3M
2021-09-21 191.76 193.66 189.53 189.79 0.2M
2021-09-20 193.50 194.45 187.93 190.75 0.4M
2021-09-17 199.05 199.64 192.68 195.75 1.1M
2021-09-16 195.06 201.69 194.15 199.62 0.4M
2021-09-15 196.97 197.33 193.52 195.28 0.4M
2021-09-14 201.14 201.24 196.55 197.17 0.3M
2021-09-13 201.04 201.12 198.09 200.60 0.2M
2021-09-10 202.83 204.67 200.12 200.29 0.2M
2021-09-09 203.92 204.21 200.26 201.42 0.3M
2021-09-08 205.48 205.48 201.56 203.29 0.2M
2021-09-07 209.24 209.73 205.18 205.29 0.1M
2021-09-03 208.04 209.79 207.49 209.23 0.1M
2021-09-02 209.95 210.29 207.48 208.60 0.1M
2021-09-01 209.50 209.50 205.98 208.86 0.3M
2021-08-31 209.61 209.84 205.46 208.59 0.3M
2021-08-30 210.00 210.00 205.83 208.70 0.3M
2021-08-27 204.44 209.59 203.35 209.42 0.3M
2021-08-26 207.02 208.09 204.06 204.48 0.1M
2021-08-25 209.12 211.99 205.23 206.78 0.2M
2021-08-24 207.39 209.99 206.69 208.29 0.3M
2021-08-23 204.18 209.72 203.26 207.35 0.4M
2021-08-20 203.81 205.68 202.50 203.41 0.4M
2021-08-19 198.99 204.81 198.57 203.70 0.4M
2021-08-18 198.62 203.99 197.47 199.83 0.3M
2021-08-17 194.53 197.60 192.84 197.42 0.2M
2021-08-16 195.50 197.64 193.75 196.38 0.4M
2021-08-13 199.47 199.91 195.11 196.20 0.3M
2021-08-12 202.76 202.76 199.34 199.95 0.3M
2021-08-11 205.86 206.33 201.25 203.77 0.2M
2021-08-10 207.60 208.40 200.12 204.58 0.4M
2021-08-09 211.39 211.59 204.98 207.53 0.4M
2021-08-06 217.00 220.23 202.21 209.15 1.1M
2021-08-05 232.59 235.30 231.93 233.74 0.3M
2021-08-04 228.12 232.95 227.90 231.60 0.2M
2021-08-03 229.88 232.72 228.01 229.06 0.2M
2021-08-02 235.50 237.00 229.01 229.76 0.3M
2021-07-30 230.00 234.80 229.66 234.49 0.3M
2021-07-29 221.61 233.39 221.61 232.06 0.4M
2021-07-28 213.25 220.90 212.47 220.44 0.2M
2021-07-27 216.82 216.82 209.25 213.20 0.1M
2021-07-26 220.98 221.54 216.18 217.25 0.2M
2021-07-23 221.48 223.28 217.62 222.85 0.2M
2021-07-22 214.69 220.39 214.69 220.16 0.2M
2021-07-21 212.55 219.41 212.02 218.67 0.3M
2021-07-20 205.59 213.98 205.10 212.18 0.3M
2021-07-19 201.38 206.81 198.53 205.11 0.2M
2021-07-16 209.88 210.91 204.35 204.49 0.2M
2021-07-15 211.72 211.72 205.68 208.94 0.2M
2021-07-14 217.16 218.93 212.12 212.39 0.1M
2021-07-13 217.26 218.58 214.34 215.02 0.2M
2021-07-12 218.38 219.46 216.85 218.40 0.1M
2021-07-09 214.00 218.07 212.40 217.64 0.1M
2021-07-08 211.67 214.61 207.35 213.41 0.2M
2021-07-07 220.48 221.12 213.55 216.87 0.2M
2021-07-06 220.25 221.30 215.85 218.36 0.2M
2021-07-02 220.76 221.64 215.16 219.88 0.2M
2021-07-01 222.31 223.08 217.05 219.07 0.3M
2021-06-30 220.83 224.39 220.35 222.33 0.2M
2021-06-29 224.91 226.89 222.05 224.02 0.2M
2021-06-28 220.66 226.95 219.46 225.02 0.3M
2021-06-25 220.93 221.78 216.15 220.13 0.6M
2021-06-24 217.99 220.20 217.51 219.97 0.3M
2021-06-23 214.87 216.88 213.70 215.73 0.1M
2021-06-22 214.58 215.83 212.14 214.21 0.2M
2021-06-21 209.00 214.29 207.51 213.71 0.3M
2021-06-18 213.95 216.62 207.38 208.93 0.8M
2021-06-17 209.40 217.50 208.45 215.30 0.3M
2021-06-16 214.66 216.05 209.20 211.27 0.3M
2021-06-15 214.08 217.31 213.30 214.96 0.2M
2021-06-14 222.58 223.64 214.44 215.05 0.4M
2021-06-11 219.03 222.00 218.94 221.75 0.2M
2021-06-10 215.99 220.86 215.36 219.65 0.2M
2021-06-09 218.90 221.30 214.77 215.28 0.2M
2021-06-08 217.38 217.95 212.88 217.14 0.2M
2021-06-07 214.22 216.90 212.50 215.49 0.2M
2021-06-04 214.31 217.50 213.32 215.12 0.2M
2021-06-03 212.64 215.79 211.46 211.90 0.2M
2021-06-02 215.25 216.00 212.50 215.74 0.2M
2021-06-01 216.80 217.34 211.01 214.43 0.2M
2021-05-28 214.93 216.89 213.58 215.86 0.2M
2021-05-27 212.29 215.89 210.34 213.89 0.3M
2021-05-26 211.00 213.01 208.97 211.81 0.1M
2021-05-25 214.34 214.99 210.19 211.32 0.3M
2021-05-24 210.86 214.00 210.31 212.79 0.3M
2021-05-21 212.24 212.29 206.57 210.05 0.3M
2021-05-20 207.69 213.45 207.34 210.86 0.3M
2021-05-19 204.53 207.67 200.05 205.57 0.5M
2021-05-18 197.42 203.22 194.44 202.41 0.7M
2021-05-17 190.80 196.09 187.54 195.79 0.5M
2021-05-14 191.88 195.18 190.24 192.74 0.3M
2021-05-13 191.56 194.67 185.41 190.24 0.5M
2021-05-12 195.00 197.65 187.63 188.61 0.4M
2021-05-11 200.36 201.91 194.01 200.09 0.8M
2021-05-10 219.31 219.31 204.25 204.53 0.7M
2021-05-07 214.00 221.89 210.49 221.29 0.5M
2021-05-06 220.00 223.03 214.05 218.24 0.3M
2021-05-05 223.28 224.05 219.12 220.00 0.2M
2021-05-04 220.37 223.07 216.16 221.49 0.3M
2021-05-03 226.36 227.99 222.20 222.73 0.3M
2021-04-30 231.79 231.79 223.17 223.69 0.3M
2021-04-29 236.59 238.48 231.70 235.95 0.2M
2021-04-28 234.26 234.77 230.01 232.89 0.3M
2021-04-27 239.67 239.94 234.85 236.58 0.2M
2021-04-26 224.77 237.23 224.00 237.14 0.4M
2021-04-23 221.80 225.81 219.64 223.57 0.2M
2021-04-22 220.99 223.47 216.04 219.11 0.4M
2021-04-21 218.38 223.46 217.13 220.15 0.3M
2021-04-20 225.55 226.69 215.32 219.45 0.5M
2021-04-19 226.24 231.99 223.50 226.69 0.3M
2021-04-16 223.51 229.90 222.51 229.25 0.2M
2021-04-15 228.12 230.28 223.18 223.55 0.2M
2021-04-14 227.83 231.82 224.81 226.52 0.4M
2021-04-13 234.83 238.24 224.53 225.00 0.6M
2021-04-12 238.89 239.86 232.48 234.01 0.5M
2021-04-09 241.95 242.09 238.98 240.83 0.1M
2021-04-08 246.17 246.17 241.14 242.87 0.3M
2021-04-07 242.00 244.08 238.91 240.75 0.2M
2021-04-06 243.03 246.42 239.47 242.10 0.2M
2021-04-05 243.59 245.46 238.12 243.53 0.3M
2021-04-01 240.53 245.12 236.31 238.14 0.4M
2021-03-31 231.40 239.52 229.41 236.77 0.5M
2021-03-30 226.79 229.99 224.36 228.87 0.4M
2021-03-29 238.39 240.98 225.94 230.00 0.6M
2021-03-26 227.50 240.49 221.49 240.12 0.4M
2021-03-25 220.59 227.20 212.36 226.39 0.4M
2021-03-24 228.44 228.44 219.67 222.01 0.4M
2021-03-23 234.00 234.05 224.48 226.53 0.4M
2021-03-22 232.54 237.54 227.96 233.86 0.5M
2021-03-19 228.56 233.31 222.39 229.65 0.7M
2021-03-18 228.17 233.22 223.51 226.99 0.4M
2021-03-17 222.40 232.20 222.00 230.47 0.3M
2021-03-16 231.90 233.29 227.28 228.43 0.3M
2021-03-15 222.93 231.50 221.01 230.72 0.4M
2021-03-12 218.31 224.00 217.05 221.94 0.4M
2021-03-11 219.00 223.51 216.11 221.91 0.3M
2021-03-10 218.01 220.00 209.11 212.27 0.5M
2021-03-09 207.42 217.46 207.33 214.96 0.7M
2021-03-08 193.19 203.84 191.00 199.81 1.0M
2021-03-05 194.81 195.96 180.20 189.08 0.9M
2021-03-04 205.94 206.79 190.63 193.53 0.6M
2021-03-03 212.80 215.75 205.97 206.12 0.4M
2021-03-02 220.52 221.14 213.64 214.50 0.2M
2021-03-01 214.00 220.00 214.00 219.53 0.3M
2021-02-26 212.20 213.83 205.00 211.69 0.5M
2021-02-25 214.22 216.00 206.78 207.91 0.4M
2021-02-24 208.78 216.71 206.54 216.69 0.4M
2021-02-23 206.00 211.00 203.14 209.63 0.8M
2021-02-22 221.61 223.30 207.51 208.43 0.7M
2021-02-19 242.27 243.67 215.00 224.80 1.2M
2021-02-18 236.70 239.01 230.57 237.15 0.4M
2021-02-17 246.48 247.47 237.79 239.75 0.3M
2021-02-16 242.75 250.82 242.51 248.68 0.4M
2021-02-12 239.44 242.45 236.08 238.16 0.2M
2021-02-11 238.00 245.49 237.30 242.20 0.3M
2021-02-10 236.09 238.55 233.98 235.17 0.2M
2021-02-09 235.00 237.69 232.67 234.65 0.2M
2021-02-08 232.91 236.81 232.13 235.83 0.3M
2021-02-05 234.99 236.48 230.30 231.00 0.2M
2021-02-04 231.55 234.61 228.43 233.88 0.4M
2021-02-03 238.00 239.99 230.47 231.49 0.2M
2021-02-02 240.79 242.00 236.09 238.05 0.2M
2021-02-01 234.55 238.14 231.44 237.48 0.2M
2021-01-29 237.80 238.98 230.57 230.82 0.2M
2021-01-28 235.73 240.45 234.60 238.40 0.2M
2021-01-27 240.00 241.61 231.10 234.81 0.5M
2021-01-26 248.01 248.75 242.75 243.72 0.2M
2021-01-25 251.68 251.68 240.89 247.69 0.3M
2021-01-22 254.33 254.98 247.63 247.86 0.3M
2021-01-21 260.34 261.00 253.87 255.50 0.3M
2021-01-20 262.05 262.77 256.09 257.99 0.2M
2021-01-19 256.24 262.32 255.81 260.29 0.3M
2021-01-15 257.54 257.54 249.10 250.60 0.2M
2021-01-14 245.13 261.22 245.13 256.77 0.3M
2021-01-13 247.83 249.65 245.12 245.95 0.2M
2021-01-12 245.50 249.99 245.00 247.28 0.4M
2021-01-11 243.05 248.16 242.65 244.61 0.3M
2021-01-08 242.57 249.83 241.78 247.17 0.3M
2021-01-07 233.98 241.46 233.40 240.77 0.3M
2021-01-06 230.57 236.63 230.00 232.50 0.4M
2021-01-05 225.96 233.59 224.71 233.56 0.4M
2021-01-04 231.43 235.38 224.40 227.02 0.3M