Otsuka Info Tech

3570
🏛️ taiwan →
190.50
Last Update: 2025-10-03
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
2021-12-30 79.00 79.00 78.30 78.50 0.0M
2021-12-29 78.40 79.00 78.40 78.70 0.0M
2021-12-28 78.60 78.80 78.50 78.80 0.0M
2021-12-27 78.90 78.90 78.30 78.50 0.0M
2021-12-24 79.00 79.00 78.40 78.50 0.0M
2021-12-23 78.50 78.60 78.00 78.60 0.0M
2021-12-22 78.60 78.60 78.60 78.60 0.0M
2021-12-17 79.00 79.00 79.00 79.00 0.0M
2021-12-16 79.30 79.30 78.00 79.00 0.0M
2021-12-15 77.40 79.90 77.40 79.30 0.0M
2021-12-14 77.70 77.70 77.00 77.70 0.0M
2021-12-13 77.50 78.60 77.50 78.00 0.0M
2021-12-10 79.50 80.30 79.50 79.90 0.0M
2021-12-09 79.60 80.40 79.60 79.90 0.0M
2021-12-08 78.40 79.40 78.40 79.40 0.0M
2021-12-07 79.00 79.00 78.20 78.40 0.0M
2021-12-06 79.10 79.10 78.30 79.00 0.0M
2021-12-03 78.50 79.10 78.50 79.10 0.0M
2021-12-02 79.00 79.00 78.00 78.00 0.0M
2021-12-01 78.60 79.00 78.50 78.90 0.0M
2021-11-30 78.80 78.80 78.50 78.60 0.0M
2021-11-29 78.00 78.40 77.70 78.40 0.0M
2021-11-26 78.40 78.60 77.60 78.60 0.0M
2021-11-25 78.50 78.90 78.40 78.40 0.0M
2021-11-24 77.70 78.90 77.70 78.90 0.0M
2021-11-23 78.10 78.10 77.80 77.90 0.0M
2021-11-22 78.30 78.50 78.00 78.30 0.0M
2021-11-19 79.00 79.00 78.40 78.40 0.0M
2021-11-18 79.80 79.80 78.00 78.90 0.0M
2021-11-17 79.20 79.70 78.40 79.30 0.0M
2021-11-16 79.90 80.00 78.00 79.20 0.0M
2021-11-15 78.60 79.70 78.50 79.20 0.0M
2021-11-12 78.70 78.70 77.80 77.80 0.0M
2021-11-11 77.80 79.50 77.50 78.20 0.0M
2021-11-10 77.40 77.80 76.60 77.50 0.0M
2021-11-09 78.70 78.70 76.00 77.50 0.0M
2021-11-08 71.80 72.50 71.80 72.50 0.0M
2021-11-05 71.80 72.00 71.70 71.80 0.0M
2021-11-04 72.50 72.50 71.80 71.80 0.0M
2021-11-03 71.90 72.20 71.80 72.10 0.0M
2021-11-02 72.00 72.30 71.80 71.80 0.0M
2021-11-01 72.30 72.50 71.60 71.60 0.0M
2021-10-29 72.20 72.20 72.10 72.10 0.0M
2021-10-28 72.30 72.30 71.60 71.60 0.0M
2021-10-27 72.10 72.20 72.10 72.20 0.0M
2021-10-26 72.70 72.70 72.00 72.00 0.0M
2021-10-25 71.50 73.50 71.00 72.30 0.0M
2021-10-22 71.40 71.40 71.20 71.20 0.0M
2021-10-21 71.70 72.30 71.30 71.30 0.0M
2021-10-20 71.30 71.70 71.10 71.70 0.0M
2021-10-19 71.50 71.80 71.20 71.20 0.0M
2021-10-18 71.40 71.40 71.20 71.20 0.0M
2021-10-15 71.80 72.50 71.40 71.40 0.0M
2021-10-14 71.00 72.20 71.00 72.20 0.0M
2021-10-13 71.00 71.00 70.10 71.00 0.0M
2021-10-12 71.40 72.50 70.80 70.80 0.0M
2021-10-08 71.90 71.90 71.60 71.60 0.0M
2021-10-07 72.60 73.10 72.20 72.50 0.0M
2021-10-06 71.50 72.70 71.00 72.70 0.0M
2021-10-05 70.50 72.80 70.00 72.80 0.0M
2021-10-04 71.90 72.00 71.00 71.00 0.0M
2021-10-01 72.80 72.80 71.20 71.90 0.0M
2021-09-30 71.40 73.20 71.40 72.80 0.0M
2021-09-29 72.10 72.10 71.10 71.30 0.0M
2021-09-28 72.40 72.40 71.60 72.10 0.0M
2021-09-27 72.90 72.90 72.00 72.40 0.0M
2021-09-24 72.00 72.70 71.90 72.70 0.0M
2021-09-23 72.60 72.70 71.90 71.90 0.0M
2021-09-22 72.60 72.90 72.00 72.00 0.0M
2021-09-17 72.00 72.90 72.00 72.90 0.0M
2021-09-16 71.50 71.90 71.50 71.60 0.0M
2021-09-15 73.40 73.40 71.80 72.10 0.0M
2021-09-14 70.80 73.60 70.80 73.50 0.0M
2021-09-13 70.10 71.00 70.00 70.60 0.0M
2021-09-10 68.60 68.60 68.60 68.60 0.0M
2021-09-09 68.30 68.60 68.30 68.60 0.0M
2021-09-08 69.00 69.00 68.20 68.20 0.0M
2021-09-07 68.80 69.10 68.60 69.10 0.0M
2021-09-06 69.30 69.40 68.50 68.50 0.0M
2021-09-03 69.30 69.30 69.30 69.30 0.0M
2021-09-02 69.40 69.40 68.00 69.30 0.0M
2021-09-01 68.70 69.30 68.70 69.30 0.0M
2021-08-31 68.50 68.60 68.50 68.60 0.0M
2021-08-30 69.30 69.30 69.00 69.00 0.0M
2021-08-27 68.70 69.30 68.70 69.30 0.0M
2021-08-26 68.60 68.60 68.40 68.40 0.0M
2021-08-25 68.00 69.00 68.00 69.00 0.0M
2021-08-24 68.20 68.20 67.50 67.60 0.0M
2021-08-23 68.00 68.20 67.70 68.20 0.0M
2021-08-20 68.50 68.50 68.00 68.50 0.0M
2021-08-19 68.80 68.80 68.80 68.80 0.0M
2021-08-18 68.00 69.40 67.20 69.40 0.0M
2021-08-17 68.60 69.50 68.00 68.00 0.0M
2021-08-16 69.50 69.50 68.10 68.10 0.0M
2021-08-13 70.00 70.20 69.80 69.80 0.0M
2021-08-12 70.10 70.20 69.60 70.20 0.0M
2021-08-11 70.00 70.30 69.10 70.00 0.0M
2021-08-10 69.90 69.90 69.70 69.70 0.0M
2021-08-09 69.80 69.80 69.50 69.80 0.0M
2021-08-06 70.00 70.00 69.80 69.80 0.0M
2021-08-05 69.50 70.20 69.50 70.00 0.0M
2021-08-04 69.90 70.10 69.90 70.10 0.0M
2021-08-03 70.00 70.00 69.90 70.00 0.0M
2021-08-02 69.90 70.50 69.80 70.50 0.0M
2021-07-30 70.00 70.00 69.80 69.80 0.0M
2021-07-29 70.30 70.80 70.00 70.00 0.0M
2021-07-28 70.50 71.10 69.90 70.90 0.0M
2021-07-27 71.70 71.70 71.00 71.20 0.0M
2021-07-26 71.60 71.60 71.30 71.50 0.0M
2021-07-23 72.20 72.30 71.50 72.30 0.0M
2021-07-22 72.00 72.10 72.00 72.10 0.0M
2021-07-21 72.00 72.00 71.30 72.00 0.0M
2021-07-20 72.60 72.60 71.80 71.90 0.0M
2021-07-19 72.50 72.70 72.50 72.60 0.0M
2021-07-16 72.50 72.60 72.50 72.60 0.0M
2021-07-15 72.80 72.80 72.40 72.50 0.0M
2021-07-14 72.30 72.90 71.20 72.80 0.0M
2021-07-13 72.30 72.30 71.00 71.80 0.0M
2021-07-12 73.40 73.40 72.00 72.00 0.0M
2021-07-09 73.30 73.30 72.20 73.30 0.0M
2021-07-08 73.20 73.30 73.20 73.30 0.0M
2021-07-07 73.70 73.80 73.70 73.70 0.0M
2021-07-06 73.20 73.70 73.20 73.70 0.0M
2021-07-05 73.50 73.70 73.00 73.00 0.0M
2021-07-02 74.00 74.10 73.30 73.60 0.0M
2021-07-01 73.70 74.00 73.30 74.00 0.0M
2021-06-30 74.70 74.70 73.30 74.00 0.0M
2021-06-29 80.40 80.50 79.00 79.90 0.0M
2021-06-28 79.60 80.60 79.60 80.10 0.0M
2021-06-25 80.00 80.00 79.30 79.30 0.0M
2021-06-24 80.00 80.00 79.60 79.60 0.0M
2021-06-23 80.00 80.10 79.60 80.00 0.0M
2021-06-22 80.00 80.00 79.30 80.00 0.0M
2021-06-21 79.50 80.30 79.00 80.30 0.0M
2021-06-18 80.50 80.50 79.70 79.90 0.0M
2021-06-17 80.50 80.50 80.50 80.50 0.0M
2021-06-16 79.60 80.80 79.00 80.80 0.0M
2021-06-15 79.70 79.70 78.50 79.70 0.0M
2021-06-11 79.30 79.60 79.00 79.60 0.0M
2021-06-10 79.10 79.40 79.10 79.20 0.0M
2021-06-09 78.90 78.90 78.90 78.90 0.0M
2021-06-08 80.00 80.60 80.00 80.60 0.0M
2021-06-07 80.60 80.60 79.40 80.30 0.0M
2021-06-04 79.20 80.30 78.10 80.30 0.0M
2021-06-03 79.80 79.80 78.90 79.70 0.0M
2021-06-02 79.60 79.80 79.20 79.20 0.0M
2021-06-01 79.50 79.50 78.20 79.50 0.0M
2021-05-31 79.40 79.50 79.00 79.50 0.0M
2021-05-28 79.20 79.30 78.20 79.30 0.0M
2021-05-27 78.10 78.20 77.70 78.20 0.0M
2021-05-26 76.90 78.40 76.90 78.10 0.0M
2021-05-25 76.90 77.90 76.90 77.80 0.0M
2021-05-24 76.50 77.80 76.50 76.70 0.0M
2021-05-21 76.80 76.80 76.00 76.50 0.0M
2021-05-20 75.90 76.00 75.50 75.50 0.0M
2021-05-19 75.10 75.20 74.80 75.00 0.0M
2021-05-18 75.50 76.90 75.10 75.80 0.0M
2021-05-17 75.80 76.00 73.00 73.80 0.0M
2021-05-14 80.00 80.00 78.30 78.80 0.0M
2021-05-13 76.50 80.00 75.00 80.00 0.0M
2021-05-12 82.50 82.50 80.50 82.20 0.0M
2021-05-11 84.20 85.50 83.00 84.20 0.0M
2021-05-10 85.00 85.00 84.20 84.20 0.0M
2021-05-07 83.90 84.90 83.90 84.90 0.0M
2021-05-06 85.00 85.00 83.00 83.90 0.0M
2021-05-05 84.70 85.00 82.30 84.00 0.0M
2021-05-04 84.00 84.30 80.40 84.30 0.0M
2021-05-03 86.00 86.50 85.30 86.50 0.0M
2021-04-29 87.00 87.00 86.00 86.80 0.0M
2021-04-28 86.80 87.00 86.00 87.00 0.0M
2021-04-27 87.00 87.30 86.70 86.70 0.0M
2021-04-26 87.80 87.80 86.60 87.30 0.0M
2021-04-23 86.00 86.60 85.70 86.60 0.0M
2021-04-22 86.70 87.20 86.10 86.10 0.0M
2021-04-21 86.80 86.90 86.60 86.60 0.0M
2021-04-20 86.80 87.20 86.80 87.20 0.0M
2021-04-19 87.00 87.00 86.40 86.80 0.0M
2021-04-16 87.80 87.80 86.00 86.70 0.0M
2021-04-15 86.40 87.90 86.00 86.50 0.0M
2021-04-14 87.50 87.50 84.50 86.40 0.0M
2021-04-13 88.10 88.10 87.50 87.50 0.0M
2021-04-12 89.30 89.30 87.60 87.70 0.0M
2021-04-09 88.80 88.80 87.10 87.30 0.0M
2021-04-08 86.90 87.70 86.90 87.10 0.0M
2021-04-07 86.30 87.00 86.00 86.90 0.0M
2021-04-06 86.80 86.80 85.90 86.30 0.0M
2021-04-01 86.40 86.80 86.20 86.80 0.0M
2021-03-31 86.80 87.00 86.30 86.50 0.0M
2021-03-30 87.30 87.30 86.30 86.40 0.0M
2021-03-29 88.20 88.20 86.60 87.20 0.0M
2021-03-26 86.50 87.70 86.50 87.50 0.0M
2021-03-25 87.00 87.00 86.30 86.50 0.0M
2021-03-24 86.20 87.00 86.20 87.00 0.0M
2021-03-23 88.00 88.00 87.00 87.50 0.0M
2021-03-22 84.50 85.80 84.00 84.60 0.0M
2021-03-19 83.60 85.00 83.60 84.50 0.0M
2021-03-18 84.20 84.70 83.80 84.70 0.0M
2021-03-17 84.40 84.90 84.20 84.90 0.0M
2021-03-16 85.90 86.00 84.50 84.90 0.0M
2021-03-15 83.60 85.00 83.50 85.00 0.0M
2021-03-12 84.50 84.50 83.70 83.70 0.0M
2021-03-11 84.30 85.60 83.60 84.50 0.0M
2021-03-10 84.40 86.50 83.70 86.30 0.0M
2021-03-09 83.60 84.40 83.60 84.40 0.0M
2021-03-08 84.50 84.70 83.60 84.50 0.0M
2021-03-05 82.90 82.90 82.50 82.90 0.0M
2021-03-04 84.00 84.00 83.00 83.50 0.0M
2021-03-03 84.00 84.60 83.50 84.50 0.0M
2021-03-02 84.50 84.90 84.00 84.50 0.0M
2021-02-26 84.80 84.80 83.10 84.40 0.0M
2021-02-25 85.90 85.90 84.90 85.30 0.0M
2021-02-24 84.50 86.40 84.40 85.90 0.0M
2021-02-23 83.20 84.00 83.00 84.00 0.0M
2021-02-22 82.00 84.90 82.00 84.50 0.0M
2021-02-19 80.30 81.40 80.30 81.40 0.0M
2021-02-18 79.40 80.40 79.40 80.30 0.0M
2021-02-17 79.10 79.80 78.80 79.40 0.0M
2021-02-05 77.50 78.50 77.50 78.50 0.0M
2021-02-04 78.10 78.10 76.10 78.00 0.0M
2021-02-03 78.50 78.80 78.10 78.80 0.0M
2021-02-02 78.10 78.90 78.00 78.90 0.0M
2021-02-01 78.00 78.50 77.90 78.10 0.0M
2021-01-29 78.50 78.90 77.50 78.90 0.0M
2021-01-28 77.90 78.00 77.80 77.80 0.0M
2021-01-27 78.30 79.00 78.00 78.10 0.0M
2021-01-26 78.30 79.40 78.10 79.40 0.0M
2021-01-25 78.20 79.70 78.20 79.70 0.0M
2021-01-22 78.00 78.20 77.30 78.20 0.0M
2021-01-21 78.60 78.60 78.00 78.20 0.0M
2021-01-20 78.70 79.50 78.50 79.50 0.0M
2021-01-19 79.20 79.80 78.80 79.60 0.0M
2021-01-18 79.00 79.20 78.50 79.20 0.0M
2021-01-15 79.60 80.40 79.10 79.60 0.0M
2021-01-14 79.90 80.60 79.70 79.80 0.0M
2021-01-13 79.70 80.50 79.60 80.30 0.0M
2021-01-12 81.30 81.40 79.60 80.30 0.0M
2021-01-11 82.80 82.80 80.10 81.20 0.0M
2021-01-08 80.70 82.90 79.10 82.00 0.0M
2021-01-07 79.20 79.20 78.60 79.00 0.0M
2021-01-06 78.60 79.60 78.00 79.60 0.0M
2021-01-05 79.50 79.50 78.50 78.60 0.0M
2021-01-04 79.00 79.50 78.60 79.00 0.0M