TPEx Information Service

OISI
🏛️ taiwan →
199.79
Last Update: 2025-09-26
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
2021-12-30 115.71 115.85 115.23 115.45 0.0M
2021-12-29 114.99 115.64 114.99 115.44 0.0M
2021-12-28 115.06 115.42 114.67 114.94 0.0M
2021-12-27 115.06 115.51 114.87 114.98 0.0M
2021-12-24 115.42 115.63 114.70 115.06 0.0M
2021-12-23 114.88 115.43 114.88 115.25 0.0M
2021-12-22 114.44 114.96 114.42 114.73 0.0M
2021-12-21 114.17 114.33 113.79 114.14 0.0M
2021-12-20 114.35 114.69 113.86 114.00 0.0M
2021-12-17 114.73 114.81 114.25 114.33 0.0M
2021-12-16 114.25 114.73 114.25 114.72 0.0M
2021-12-15 113.98 114.22 113.86 114.17 0.0M
2021-12-14 115.38 115.84 113.81 113.98 0.0M
2021-12-13 115.59 115.79 115.04 115.32 0.0M
2021-12-10 115.26 115.43 114.76 115.40 0.0M
2021-12-09 115.51 116.12 114.99 115.31 0.0M
2021-12-08 114.36 115.92 114.36 115.42 0.0M
2021-12-07 114.46 114.76 113.96 114.27 0.0M
2021-12-06 114.38 114.71 114.24 114.47 0.0M
2021-12-03 114.18 115.13 114.18 114.42 0.0M
2021-12-02 115.40 115.54 114.08 114.19 0.0M
2021-12-01 115.03 115.54 114.85 115.54 0.0M
2021-11-30 114.38 115.52 114.32 115.09 0.0M
2021-11-29 114.30 114.56 112.86 114.23 0.0M
2021-11-26 115.91 116.32 114.53 114.68 0.0M
2021-11-25 116.08 116.79 115.97 115.97 0.0M
2021-11-24 116.00 116.45 115.94 116.12 0.0M
2021-11-23 116.99 117.04 115.93 116.02 0.0M
2021-11-22 116.65 117.34 116.64 116.91 0.0M
2021-11-19 116.32 117.29 116.11 116.55 0.0M
2021-11-18 116.38 116.72 116.07 116.29 0.0M
2021-11-17 116.62 116.94 116.12 116.30 0.0M
2021-11-16 116.15 116.61 115.91 116.28 0.0M
2021-11-15 115.66 116.45 115.66 116.20 0.0M
2021-11-12 115.51 116.08 115.51 115.52 0.0M
2021-11-11 115.12 116.15 114.99 115.45 0.0M
2021-11-10 115.21 115.78 115.05 115.15 0.0M
2021-11-09 114.16 115.56 114.15 115.32 0.0M
2021-11-08 114.80 115.10 114.07 114.19 0.0M
2021-11-05 114.47 115.16 114.25 114.78 0.0M
2021-11-04 114.00 114.92 114.00 114.45 0.0M
2021-11-03 112.84 113.94 112.76 113.94 0.0M
2021-11-02 113.97 114.37 112.78 112.78 0.0M
2021-11-01 113.48 114.12 113.39 113.89 0.0M
2021-10-29 113.51 114.24 113.02 113.31 0.0M
2021-10-28 112.71 113.63 112.65 113.51 0.0M
2021-10-27 112.31 112.56 111.96 112.32 0.0M
2021-10-26 112.21 113.01 112.21 112.26 0.0M
2021-10-25 111.86 112.59 111.74 112.24 0.0M
2021-10-22 111.78 112.38 111.60 111.85 0.0M
2021-10-21 111.64 112.59 111.64 111.73 0.0M
2021-10-20 111.98 112.30 111.66 111.66 0.0M
2021-10-19 111.65 112.12 111.45 111.92 0.0M
2021-10-18 111.99 112.36 111.31 111.45 0.0M
2021-10-15 111.01 111.99 111.01 111.92 0.0M
2021-10-14 110.75 111.16 110.37 110.86 0.0M
2021-10-13 111.46 111.85 110.36 110.61 0.0M
2021-10-12 111.98 112.42 111.08 111.36 0.0M
2021-10-08 111.74 112.65 111.74 112.22 0.0M
2021-10-07 110.11 111.77 110.11 111.63 0.0M
2021-10-06 110.60 110.88 109.85 109.95 0.0M
2021-10-05 108.89 110.62 108.21 110.62 0.0M
2021-10-04 110.74 111.27 109.00 109.48 0.0M
2021-10-01 112.61 112.70 109.90 110.34 0.0M
2021-09-30 112.51 113.11 112.19 112.86 0.0M
2021-09-29 113.08 113.13 112.33 112.48 0.0M
2021-09-28 113.08 113.70 112.99 113.08 0.0M
2021-09-27 113.44 113.70 112.99 113.10 0.0M
2021-09-24 113.38 113.89 113.04 113.20 0.0M
2021-09-23 111.81 113.25 111.81 113.24 0.0M
2021-09-22 112.32 112.32 111.26 111.70 0.0M
2021-09-17 112.65 113.40 112.61 112.94 0.0M
2021-09-16 113.03 113.53 112.26 112.71 0.0M
2021-09-15 112.70 112.97 111.96 112.78 0.0M
2021-09-14 111.83 112.76 111.83 112.43 0.0M
2021-09-13 112.31 112.84 112.01 112.17 0.0M
2021-09-10 111.88 112.82 111.79 112.08 0.0M
2021-09-09 110.42 111.61 110.18 111.61 0.0M
2021-09-08 111.79 111.92 110.05 110.32 0.0M
2021-09-07 113.11 113.72 111.27 111.60 0.0M
2021-09-06 114.69 114.69 112.81 113.08 0.0M
2021-09-03 114.37 115.56 114.37 115.15 0.0M
2021-09-02 114.70 115.40 113.92 114.34 0.0M
2021-09-01 113.31 114.68 112.82 114.52 0.0M
2021-08-31 112.25 113.17 112.03 113.17 0.0M
2021-08-30 111.76 112.45 111.76 112.39 0.0M
2021-08-27 110.67 111.65 110.53 111.64 0.0M
2021-08-26 110.45 110.68 110.12 110.68 0.0M
2021-08-25 108.56 110.40 108.48 110.33 0.0M
2021-08-24 108.68 109.13 108.15 108.32 0.0M
2021-08-23 106.43 108.45 106.43 108.38 0.0M
2021-08-20 106.40 106.64 105.46 106.26 0.0M
2021-08-19 107.90 107.91 105.94 106.51 0.0M
2021-08-18 106.56 108.21 105.62 108.21 0.0M
2021-08-17 107.75 108.57 106.78 106.78 0.0M
2021-08-16 109.28 109.39 107.19 107.92 0.0M
2021-08-13 111.23 111.44 109.47 109.53 0.0M
2021-08-12 110.22 111.22 110.03 111.12 0.0M
2021-08-11 112.24 112.63 110.00 110.71 0.0M
2021-08-10 113.25 113.36 111.78 112.26 0.0M
2021-08-09 114.52 114.94 113.21 113.33 0.0M
2021-08-06 115.13 115.57 114.84 115.09 0.0M
2021-08-05 115.80 115.90 114.99 115.09 0.0M
2021-08-04 116.41 117.03 115.58 115.83 0.0M
2021-08-03 116.20 116.72 116.08 116.32 0.0M
2021-08-02 116.38 116.67 115.58 116.03 0.0M
2021-07-30 116.68 117.33 116.20 116.37 0.0M
2021-07-29 116.33 116.85 115.80 116.59 0.0M
2021-07-28 118.21 118.21 114.23 116.46 0.0M
2021-07-27 118.51 119.72 117.45 117.67 0.0M
2021-07-26 117.79 118.77 117.46 118.59 0.0M
2021-07-23 116.91 117.78 116.78 117.52 0.0M
2021-07-22 117.27 117.83 116.47 116.88 0.0M
2021-07-21 117.28 118.46 116.34 116.72 0.0M
2021-07-20 117.50 117.74 116.45 116.76 0.0M
2021-07-19 117.11 118.34 116.97 117.70 0.0M
2021-07-16 116.14 117.28 116.14 117.06 0.0M
2021-07-15 114.15 115.70 114.15 115.57 0.0M
2021-07-14 113.54 113.87 112.27 113.72 0.0M
2021-07-13 114.01 114.77 113.17 113.54 0.0M
2021-07-12 113.90 114.96 113.59 113.86 0.0M
2021-07-09 114.36 115.07 113.51 113.79 0.0M
2021-07-08 113.23 114.66 113.23 114.43 0.0M
2021-07-07 112.83 113.66 112.42 113.14 0.0M
2021-07-06 114.07 114.45 112.69 112.88 0.0M
2021-07-05 112.33 113.35 112.19 113.26 0.0M
2021-07-02 111.49 112.44 111.49 112.26 0.0M
2021-07-01 112.37 112.40 111.22 111.47 0.0M
2021-06-30 112.66 112.84 112.03 112.27 0.0M
2021-06-29 113.62 113.76 112.42 112.66 0.0M
2021-06-28 113.05 114.01 112.93 113.44 0.0M
2021-06-25 112.81 113.81 112.81 112.99 0.0M
2021-06-24 112.14 113.28 112.14 112.73 0.0M
2021-06-23 111.04 112.31 111.04 112.31 0.0M
2021-06-22 111.64 111.95 110.89 110.89 0.0M
2021-06-21 111.80 111.84 110.81 111.07 0.0M
2021-06-18 112.18 112.49 111.70 111.98 0.0M
2021-06-17 111.43 112.14 111.27 112.14 0.0M
2021-06-16 111.83 112.41 111.30 111.33 0.0M
2021-06-15 111.17 111.84 111.12 111.80 0.0M
2021-06-11 110.84 111.05 110.58 110.89 0.0M
2021-06-10 110.33 111.21 110.33 110.94 0.0M
2021-06-09 110.57 111.08 110.25 110.32 0.0M
2021-06-08 110.22 110.85 110.15 110.54 0.0M
2021-06-07 110.95 111.29 109.11 110.22 0.0M
2021-06-04 111.92 112.02 110.82 110.95 0.0M
2021-06-03 111.69 112.12 111.55 111.90 0.0M
2021-06-02 113.20 113.57 111.31 111.54 0.0M
2021-06-01 111.63 113.10 111.57 113.10 0.0M
2021-05-31 112.17 112.35 111.22 111.58 0.0M
2021-05-28 111.04 112.03 111.04 111.99 0.0M
2021-05-27 112.01 112.01 110.50 110.91 0.0M
2021-05-26 111.39 112.46 111.26 112.06 0.0M
2021-05-25 110.99 111.68 110.99 111.15 0.0M
2021-05-24 110.40 111.35 109.57 111.02 0.0M
2021-05-21 108.98 110.39 108.98 110.36 0.0M
2021-05-20 109.04 109.82 108.35 108.55 0.0M
2021-05-19 107.76 109.28 107.31 109.00 0.0M
2021-05-18 104.08 108.04 103.85 107.82 0.0M
2021-05-17 107.23 107.39 102.68 103.18 0.0M
2021-05-14 108.87 111.20 108.20 108.93 0.0M
2021-05-13 107.00 109.41 104.66 108.03 0.0M
2021-05-12 112.72 112.72 105.05 108.04 0.0M
2021-05-11 116.30 116.31 111.98 112.61 0.0M
2021-05-10 118.79 119.28 117.19 117.35 0.0M
2021-05-07 116.37 119.04 116.37 118.87 0.0M
2021-05-06 115.39 116.98 115.20 115.87 0.0M
2021-05-05 114.97 116.74 114.73 115.25 0.0M
2021-05-04 117.92 118.38 112.11 114.83 0.0M
2021-05-03 121.17 121.23 117.87 117.87 0.0M
2021-04-29 122.42 122.65 120.93 121.17 0.0M
2021-04-28 121.50 122.20 121.02 122.20 0.0M
2021-04-27 122.32 122.57 121.43 121.43 0.0M
2021-04-26 122.75 123.23 122.10 122.25 0.0M
2021-04-23 121.75 123.05 121.44 122.57 0.0M
2021-04-22 126.14 126.61 121.68 121.78 0.0M
2021-04-21 125.81 125.84 124.49 125.80 0.0M
2021-04-20 125.76 126.29 125.44 125.89 0.0M
2021-04-19 125.72 126.83 125.41 125.66 0.0M
2021-04-16 124.63 126.11 124.58 125.54 0.0M
2021-04-15 124.10 125.47 123.95 124.98 0.0M
2021-04-14 125.47 126.34 120.99 123.76 0.0M
2021-04-13 126.37 127.52 125.09 125.29 0.0M
2021-04-12 128.60 128.74 126.18 126.18 0.0M
2021-04-09 129.17 129.95 128.22 128.58 0.0M
2021-04-08 130.27 130.84 128.52 128.80 0.0M
2021-04-07 131.37 131.58 129.62 130.18 0.0M
2021-04-06 130.08 131.11 129.58 131.11 0.0M
2021-04-01 129.00 131.13 129.00 130.05 0.0M
2021-03-31 127.04 128.80 127.01 128.70 0.0M
2021-03-30 126.81 127.59 125.74 126.97 0.0M
2021-03-29 124.88 126.47 124.47 126.23 0.0M
2021-03-26 124.64 125.16 123.58 124.27 0.0M
2021-03-25 123.43 124.25 122.89 124.25 0.0M
2021-03-24 122.45 123.53 122.05 123.10 0.0M
2021-03-23 124.12 124.40 122.02 122.52 0.0M
2021-03-22 123.62 124.42 123.49 124.11 0.0M
2021-03-19 121.42 123.97 121.11 123.00 0.0M
2021-03-18 121.68 121.97 120.64 121.72 0.0M
2021-03-17 121.08 121.50 120.13 120.35 0.0M
2021-03-16 119.08 121.30 119.08 120.06 0.0M
2021-03-15 115.93 118.49 115.93 118.21 0.0M
2021-03-12 114.33 115.78 114.33 115.78 0.0M
2021-03-11 111.61 114.16 111.61 114.00 0.0M
2021-03-10 109.68 111.57 109.68 111.48 0.0M
2021-03-09 108.89 109.57 108.53 109.57 0.0M
2021-03-08 108.87 110.45 108.68 108.90 0.0M
2021-03-05 106.88 108.68 106.73 108.28 0.0M
2021-03-04 107.86 107.97 106.94 107.16 0.0M
2021-03-03 108.16 108.71 107.32 107.94 0.0M
2021-03-02 107.73 109.31 107.73 108.12 0.0M
2021-02-26 107.54 107.54 106.67 107.46 0.0M
2021-02-25 108.20 108.66 107.74 107.85 0.0M
2021-02-24 107.02 108.36 106.94 107.73 0.0M
2021-02-23 106.35 107.22 106.35 106.82 0.0M
2021-02-22 105.59 106.54 105.55 106.18 0.0M
2021-02-19 104.79 105.36 104.44 105.36 0.0M
2021-02-18 103.31 104.58 103.00 104.58 0.0M
2021-02-17 102.34 103.51 102.34 103.29 0.0M
2021-02-05 101.53 102.23 101.49 101.76 0.0M
2021-02-04 100.70 101.59 100.63 101.45 0.0M
2021-02-03 100.97 101.23 100.60 100.70 0.0M
2021-02-02 100.74 101.01 100.65 100.93 0.0M
2021-02-01 100.49 100.83 99.89 100.44 0.0M
2021-01-29 101.86 102.16 100.36 100.55 0.0M
2021-01-28 102.65 102.65 101.45 101.74 0.0M
2021-01-27 102.70 103.24 102.61 102.86 0.0M
2021-01-26 102.70 103.69 102.50 102.54 0.0M
2021-01-25 101.94 102.62 101.48 102.58 0.0M
2021-01-22 101.60 102.04 101.41 101.87 0.0M
2021-01-21 101.76 102.66 101.22 101.56 0.0M
2021-01-20 104.15 104.31 101.56 101.63 0.0M
2021-01-19 104.26 104.87 103.95 104.02 0.0M
2021-01-18 104.67 104.71 103.33 104.25 0.0M
2021-01-15 106.33 106.56 104.58 104.66 0.0M
2021-01-14 106.62 106.66 106.07 106.14 0.0M
2021-01-13 106.41 106.98 106.08 106.59 0.0M
2021-01-12 107.72 108.40 105.95 105.95 0.0M
2021-01-11 107.92 108.89 107.15 107.42 0.0M
2021-01-08 107.71 108.51 107.30 107.73 0.0M
2021-01-07 105.13 106.86 105.12 106.83 0.0M
2021-01-06 105.76 106.17 104.25 104.91 0.0M
2021-01-05 105.94 106.14 105.15 105.47 0.0M
2021-01-04 105.64 106.15 105.48 105.95 0.0M