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
2023-12-29 150.00 151.00 148.50 151.00 0.0M
2023-12-28 150.50 152.00 147.50 151.50 0.0M
2023-12-27 150.00 150.50 148.50 150.50 0.0M
2023-12-26 147.50 150.00 147.50 149.50 0.0M
2023-12-25 152.50 152.50 149.50 149.50 0.0M
2023-12-22 152.50 152.50 150.00 152.50 0.0M
2023-12-21 149.00 151.50 149.00 151.50 0.0M
2023-12-20 149.00 150.50 147.50 150.50 0.0M
2023-12-19 148.00 149.00 144.50 149.00 0.0M
2023-12-18 149.50 150.50 149.00 149.50 0.0M
2023-12-15 152.00 152.00 149.50 151.00 0.0M
2023-12-14 150.00 152.00 149.50 152.00 0.0M
2023-12-13 149.00 150.00 147.50 149.00 0.0M
2023-12-12 153.50 153.50 150.00 150.00 0.0M
2023-12-11 156.00 156.00 152.00 153.50 0.0M
2023-12-08 160.00 160.00 155.50 159.00 0.0M
2023-12-07 158.00 160.00 157.00 160.00 0.0M
2023-12-06 156.50 162.00 156.00 161.00 0.0M
2023-12-05 156.00 161.00 150.00 161.00 0.0M
2023-12-04 160.50 162.50 156.00 156.00 0.0M
2023-12-01 166.50 166.50 160.00 162.00 0.0M
2023-11-30 168.00 171.50 159.00 171.50 0.0M
2023-11-29 142.00 156.00 140.50 156.00 0.0M
2023-11-28 142.00 142.00 140.00 142.00 0.0M
2023-11-27 141.00 142.00 140.00 142.00 0.0M
2023-11-24 143.00 143.00 141.00 142.00 0.0M
2023-11-23 142.00 143.00 141.50 143.00 0.0M
2023-11-22 141.00 141.50 141.00 141.00 0.0M
2023-11-21 140.00 141.00 139.50 141.00 0.0M
2023-11-20 139.50 140.50 139.00 140.50 0.0M
2023-11-17 140.50 140.50 140.00 140.00 0.0M
2023-11-16 140.00 140.00 139.50 140.00 0.0M
2023-11-15 141.50 141.50 139.50 140.00 0.0M
2023-11-14 140.50 140.50 140.00 140.00 0.0M
2023-11-13 141.00 141.00 139.00 140.00 0.0M
2023-11-10 140.00 141.00 139.00 141.00 0.0M
2023-11-09 142.00 142.00 138.50 142.00 0.0M
2023-11-08 141.00 142.00 140.00 142.00 0.0M
2023-11-07 136.00 141.00 136.00 139.50 0.0M
2023-11-06 134.00 135.00 134.00 134.50 0.0M
2023-11-03 132.00 133.50 132.00 133.50 0.0M
2023-11-02 132.00 132.50 132.00 132.50 0.0M
2023-11-01 131.50 131.50 130.50 131.50 0.0M
2023-10-31 133.00 133.00 131.00 132.00 0.0M
2023-10-30 133.50 133.50 132.50 133.50 0.0M
2023-10-27 132.50 133.50 131.50 133.50 0.0M
2023-10-26 131.50 133.50 131.00 133.50 0.0M
2023-10-25 133.50 133.50 131.50 132.50 0.0M
2023-10-24 132.00 133.00 131.50 133.00 0.0M
2023-10-23 131.00 132.00 131.00 132.00 0.0M
2023-10-20 131.50 132.50 130.50 132.50 0.0M
2023-10-19 130.50 132.50 130.00 132.50 0.0M
2023-10-18 130.00 130.50 129.50 130.50 0.0M
2023-10-17 131.50 131.50 130.50 130.50 0.0M
2023-10-16 131.00 132.00 130.00 132.00 0.0M
2023-10-13 131.00 132.00 130.50 132.00 0.0M
2023-10-12 130.50 132.00 130.50 132.00 0.0M
2023-10-11 132.50 132.50 130.00 131.50 0.0M
2023-10-06 132.50 133.00 132.00 132.50 0.0M
2023-10-05 130.00 132.50 129.50 132.50 0.0M
2023-10-04 129.50 130.50 129.00 130.00 0.0M
2023-10-03 131.00 131.00 130.50 131.00 0.0M
2023-10-02 130.00 131.00 129.50 131.00 0.0M
2023-09-28 129.50 130.00 128.00 130.00 0.0M
2023-09-27 128.00 129.50 127.50 129.50 0.0M
2023-09-26 128.50 128.50 128.50 128.50 0.0M
2023-09-25 128.50 129.50 128.00 129.50 0.0M
2023-09-22 128.00 128.50 127.00 128.50 0.0M
2023-09-21 129.50 130.50 128.00 129.50 0.0M
2023-09-20 128.50 129.50 128.50 129.50 0.0M
2023-09-19 130.00 130.00 129.00 129.50 0.0M
2023-09-18 128.00 130.00 128.00 130.00 0.0M
2023-09-15 130.00 130.00 129.00 129.00 0.0M
2023-09-14 129.00 131.00 129.00 131.00 0.0M
2023-09-13 130.50 130.50 129.00 130.00 0.0M
2023-09-12 132.50 133.00 129.50 130.00 0.0M
2023-09-11 132.50 133.00 131.00 132.00 0.0M
2023-09-08 130.00 131.50 128.50 131.50 0.0M
2023-09-07 131.50 132.00 128.50 132.00 0.0M
2023-09-06 133.00 133.00 130.50 132.50 0.0M
2023-09-05 131.00 132.00 131.00 132.00 0.0M
2023-09-04 132.50 133.00 129.00 133.00 0.0M
2023-09-01 131.00 134.50 131.00 132.50 0.0M
2023-08-31 129.00 131.00 128.00 131.00 0.0M
2023-08-30 126.50 128.50 126.00 128.50 0.0M
2023-08-29 124.00 128.50 123.50 128.50 0.0M
2023-08-28 126.00 127.00 123.50 127.00 0.0M
2023-08-25 125.50 126.00 124.00 126.00 0.0M
2023-08-24 127.50 127.50 125.00 125.00 0.0M
2023-08-23 126.00 127.50 125.50 127.50 0.0M
2023-08-22 127.00 127.00 126.00 126.00 0.0M
2023-08-21 126.00 127.00 126.00 126.50 0.0M
2023-08-18 127.00 128.00 126.00 126.00 0.0M
2023-08-17 127.00 128.50 127.00 128.00 0.0M
2023-08-16 122.50 128.50 122.50 128.50 0.0M
2023-08-15 124.50 125.00 124.00 125.00 0.0M
2023-08-14 127.00 127.00 123.00 123.50 0.0M
2023-08-11 127.50 129.00 127.00 127.00 0.0M
2023-08-10 131.00 131.00 129.00 129.50 0.0M
2023-08-09 131.50 132.50 129.00 131.00 0.0M
2023-08-08 134.50 136.50 131.50 132.50 0.0M
2023-08-07 128.00 128.00 126.00 128.00 0.0M
2023-08-04 124.50 128.00 124.50 127.00 0.0M
2023-08-02 129.50 130.50 125.00 125.50 0.0M
2023-08-01 130.00 131.00 127.50 128.50 0.0M
2023-07-31 132.00 133.00 129.00 129.00 0.0M
2023-07-28 129.50 132.00 128.00 132.00 0.0M
2023-07-27 131.00 131.00 129.00 129.50 0.0M
2023-07-26 128.00 131.50 125.50 130.50 0.0M
2023-07-25 122.50 127.00 122.50 127.00 0.0M
2023-07-24 127.00 127.00 123.00 123.00 0.0M
2023-07-21 127.00 128.00 127.00 127.00 0.0M
2023-07-20 126.50 128.50 126.00 127.00 0.0M
2023-07-19 124.00 128.50 124.00 126.00 0.0M
2023-07-18 122.50 124.00 122.00 123.50 0.0M
2023-07-17 124.00 124.00 122.00 122.00 0.0M
2023-07-14 123.50 124.50 121.50 123.00 0.0M
2023-07-13 125.50 125.50 123.50 123.50 0.0M
2023-07-12 124.50 127.00 124.00 125.50 0.0M
2023-07-11 127.00 127.00 122.00 124.00 0.0M
2023-07-10 128.00 129.00 128.00 128.00 0.0M
2023-07-07 128.00 128.50 127.00 128.50 0.0M
2023-07-06 130.00 130.50 129.00 129.00 0.0M
2023-07-05 130.50 130.50 129.50 129.50 0.0M
2023-07-04 132.00 132.00 129.00 130.50 0.0M
2023-07-03 130.50 132.00 128.00 132.00 0.0M
2023-06-30 129.50 130.50 129.00 130.50 0.0M
2023-06-29 136.00 137.50 136.00 137.00 0.0M
2023-06-28 135.00 138.00 135.00 135.50 0.0M
2023-06-27 136.00 136.00 135.00 135.00 0.0M
2023-06-26 135.50 137.00 134.50 136.00 0.0M
2023-06-21 140.00 140.00 138.00 138.00 0.0M
2023-06-20 137.00 140.50 137.00 140.00 0.0M
2023-06-19 136.50 139.00 135.00 137.00 0.0M
2023-06-16 138.00 139.00 137.50 138.00 0.0M
2023-06-15 135.50 138.00 135.50 137.50 0.0M
2023-06-14 136.50 137.50 134.50 135.00 0.0M
2023-06-13 138.00 139.00 134.00 136.50 0.0M
2023-06-12 144.00 144.00 138.00 138.00 0.0M
2023-06-09 144.00 146.50 143.00 145.50 0.0M
2023-06-08 143.50 144.00 142.00 144.00 0.0M
2023-06-07 140.50 145.00 140.50 145.00 0.0M
2023-06-06 142.00 143.50 140.50 141.00 0.0M
2023-06-05 143.50 144.50 142.50 143.50 0.0M
2023-06-02 143.00 145.00 143.00 144.50 0.0M
2023-06-01 144.00 145.50 143.00 143.50 0.0M
2023-05-31 144.50 145.00 143.50 145.00 0.0M
2023-05-30 145.50 145.50 143.00 144.50 0.0M
2023-05-29 144.50 146.50 143.50 146.00 0.0M
2023-05-26 144.00 145.00 142.50 144.50 0.0M
2023-05-25 146.50 146.50 142.50 145.00 0.0M
2023-05-24 147.00 147.00 145.00 146.00 0.0M
2023-05-23 147.00 147.50 144.50 144.50 0.0M
2023-05-22 146.00 147.00 142.00 147.00 0.0M
2023-05-19 150.00 150.00 141.50 147.00 0.0M
2023-05-18 148.00 149.50 146.50 148.50 0.0M
2023-05-17 142.00 146.00 142.00 146.00 0.0M
2023-05-16 142.00 146.00 141.50 143.50 0.0M
2023-05-15 144.00 145.50 138.50 143.50 0.0M
2023-05-12 142.50 147.00 139.50 147.00 0.0M
2023-05-11 149.00 151.00 140.50 144.00 0.0M
2023-05-10 151.00 156.00 148.00 154.00 0.0M
2023-05-09 157.00 157.00 151.50 151.50 0.0M
2023-05-08 164.00 172.00 161.50 168.00 0.0M
2023-05-05 162.00 164.50 159.00 163.00 0.0M
2023-05-04 164.00 166.50 161.50 161.50 0.0M
2023-05-03 166.00 166.50 158.00 164.00 0.0M
2023-05-02 169.50 172.00 163.00 167.50 0.0M
2023-04-28 152.50 165.50 148.00 165.50 0.0M
2023-04-27 143.00 152.00 143.00 150.50 0.0M
2023-04-26 136.00 143.00 135.50 143.00 0.0M
2023-04-25 144.00 144.00 136.00 137.00 0.0M
2023-04-24 141.50 145.00 138.50 143.00 0.0M
2023-04-21 139.50 144.50 134.00 142.00 0.0M
2023-04-20 151.00 153.00 138.50 138.50 0.0M
2023-04-19 152.00 154.00 146.50 150.00 0.0M
2023-04-18 153.00 160.00 150.00 150.00 0.0M
2023-04-17 145.00 150.50 143.00 150.00 0.0M
2023-04-14 141.00 151.00 138.00 150.50 0.0M
2023-04-13 140.00 140.00 135.00 137.50 0.0M
2023-04-12 137.00 142.00 134.00 140.00 0.0M
2023-04-11 138.00 138.00 135.50 138.00 0.0M
2023-04-10 120.00 126.00 119.50 125.50 0.0M
2023-04-07 120.00 120.00 118.00 119.00 0.0M
2023-04-06 117.00 122.00 116.00 119.50 0.0M
2023-03-31 115.00 116.50 114.50 115.50 0.0M
2023-03-30 116.50 116.50 113.00 114.00 0.0M
2023-03-29 116.50 118.50 115.50 115.50 0.0M
2023-03-28 115.00 116.50 112.00 116.00 0.0M
2023-03-27 114.00 116.00 113.00 114.50 0.0M
2023-03-24 115.00 117.50 112.50 113.50 0.0M
2023-03-23 117.00 118.00 113.00 115.00 0.0M
2023-03-22 121.50 121.50 116.50 117.00 0.0M
2023-03-21 120.00 126.00 116.00 121.50 0.0M
2023-03-20 114.00 115.50 112.00 115.50 0.0M
2023-03-17 113.00 115.00 112.50 113.50 0.0M
2023-03-16 116.00 118.50 111.00 113.00 0.0M
2023-03-15 115.00 119.50 112.50 118.50 0.0M
2023-03-14 114.00 116.00 112.00 112.50 0.0M
2023-03-13 109.50 116.00 109.50 116.00 0.0M
2023-03-10 103.50 109.00 103.00 105.50 0.0M
2023-03-09 106.00 107.00 102.50 103.00 0.0M
2023-03-08 105.00 106.50 104.50 106.00 0.0M
2023-03-07 104.50 105.00 103.50 104.50 0.0M
2023-03-06 107.00 107.00 103.50 104.00 0.0M
2023-03-03 102.00 106.00 101.50 105.00 0.0M
2023-03-02 105.00 105.50 100.00 102.00 0.0M
2023-03-01 96.60 106.00 96.60 105.50 0.0M
2023-02-24 96.50 97.00 96.10 96.60 0.0M
2023-02-23 95.40 97.30 95.40 96.30 0.0M
2023-02-22 95.00 95.40 94.10 95.10 0.0M
2023-02-21 96.70 96.70 95.10 95.40 0.0M
2023-02-20 96.00 97.00 94.60 96.70 0.0M
2023-02-17 96.00 96.50 95.70 95.70 0.0M
2023-02-16 96.60 97.10 95.90 97.00 0.0M
2023-02-15 97.20 97.30 96.00 96.30 0.0M
2023-02-14 97.50 97.60 96.50 96.60 0.0M
2023-02-13 96.50 97.50 95.80 97.50 0.0M
2023-02-10 97.80 97.80 95.60 97.40 0.0M
2023-02-09 98.00 99.90 95.30 97.90 0.0M
2023-02-08 97.00 97.50 96.10 96.60 0.0M
2023-02-07 94.50 96.00 94.00 96.00 0.0M
2023-02-06 94.50 94.50 93.60 94.50 0.0M
2023-02-03 93.20 94.30 93.00 94.00 0.0M
2023-02-02 94.70 94.70 93.10 93.10 0.0M
2023-02-01 92.80 92.90 92.70 92.90 0.0M
2023-01-31 93.70 93.70 92.70 92.70 0.0M
2023-01-30 92.80 95.00 92.80 93.70 0.0M
2023-01-17 91.80 94.20 91.80 92.80 0.0M
2023-01-16 90.50 91.20 90.50 91.20 0.0M
2023-01-13 89.90 90.40 89.90 90.00 0.0M
2023-01-12 89.30 89.70 88.50 89.70 0.0M
2023-01-11 90.80 90.80 88.80 89.40 0.0M
2023-01-10 90.30 90.50 89.50 89.50 0.0M
2023-01-09 88.00 90.00 87.90 90.00 0.0M
2023-01-06 88.00 88.00 87.70 87.70 0.0M
2023-01-05 87.70 87.70 87.50 87.60 0.0M
2023-01-04 87.50 87.70 87.50 87.70 0.0M
2023-01-03 87.10 87.10 87.00 87.10 0.0M