TPEx Other

OOTI
🏛️ taiwan →
198.23
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
2022-12-30 114.23 114.86 114.23 114.69 0.0M
2022-12-29 114.13 114.27 113.46 114.10 0.0M
2022-12-28 114.88 115.12 113.82 114.22 0.0M
2022-12-27 114.91 115.27 114.74 114.86 0.0M
2022-12-26 114.51 114.86 114.41 114.78 0.0M
2022-12-23 114.36 114.57 114.08 114.48 0.0M
2022-12-22 113.97 114.77 113.97 114.57 0.0M
2022-12-21 113.42 114.10 113.42 113.89 0.0M
2022-12-20 115.66 116.17 113.29 113.36 0.0M
2022-12-19 116.03 116.40 115.65 115.70 0.0M
2022-12-16 115.67 116.25 115.21 115.94 0.0M
2022-12-15 115.20 115.96 115.20 115.90 0.0M
2022-12-14 114.87 115.32 114.87 115.21 0.0M
2022-12-13 115.32 115.48 114.61 114.75 0.0M
2022-12-12 116.63 116.63 115.17 115.46 0.0M
2022-12-09 117.19 117.73 116.36 116.61 0.0M
2022-12-08 116.04 117.07 115.98 116.88 0.0M
2022-12-07 116.81 117.16 115.38 116.07 0.0M
2022-12-06 117.23 117.71 116.56 116.56 0.0M
2022-12-05 116.56 117.49 116.56 117.26 0.0M
2022-12-02 115.94 116.81 115.94 116.45 0.0M
2022-12-01 115.30 116.09 115.30 115.91 0.0M
2022-11-30 114.61 115.45 114.61 115.25 0.0M
2022-11-29 113.75 114.59 113.54 114.56 0.0M
2022-11-28 112.98 113.69 112.77 113.68 0.0M
2022-11-25 113.46 113.97 112.92 112.98 0.0M
2022-11-24 113.43 113.59 113.02 113.45 0.0M
2022-11-23 112.89 113.48 112.89 113.37 0.0M
2022-11-22 112.76 113.06 112.42 112.78 0.0M
2022-11-21 111.90 112.81 111.90 112.77 0.0M
2022-11-18 112.30 112.71 111.65 111.84 0.0M
2022-11-17 112.00 112.43 112.00 112.29 0.0M
2022-11-16 112.29 112.77 111.79 111.99 0.0M
2022-11-15 112.27 112.41 111.97 112.25 0.0M
2022-11-14 111.82 112.35 111.66 112.14 0.0M
2022-11-11 112.31 113.66 111.69 111.82 0.0M
2022-11-10 112.52 112.94 112.03 112.25 0.0M
2022-11-09 112.02 113.09 112.02 112.46 0.0M
2022-11-08 112.53 113.13 111.53 111.64 0.0M
2022-11-07 111.41 112.36 111.38 112.36 0.0M
2022-11-04 110.75 111.34 110.54 111.27 0.0M
2022-11-03 110.12 110.83 109.80 110.83 0.0M
2022-11-02 109.14 110.61 109.14 110.35 0.0M
2022-11-01 108.21 109.16 108.03 109.13 0.0M
2022-10-31 107.32 108.11 107.32 108.11 0.0M
2022-10-28 107.44 107.71 106.96 107.12 0.0M
2022-10-27 106.46 107.65 106.46 107.64 0.0M
2022-10-26 106.47 106.54 105.76 106.38 0.0M
2022-10-25 107.37 107.55 106.08 106.29 0.0M
2022-10-24 107.57 108.56 107.30 107.30 0.0M
2022-10-21 108.32 108.32 107.19 107.19 0.0M
2022-10-20 109.33 109.34 107.58 108.46 0.0M
2022-10-19 110.00 110.52 109.19 109.41 0.0M
2022-10-18 108.92 109.91 108.92 109.66 0.0M
2022-10-17 108.81 108.81 106.94 108.62 0.0M
2022-10-14 107.48 109.49 107.48 109.08 0.0M
2022-10-13 110.46 110.47 106.63 106.98 0.0M
2022-10-12 110.55 110.75 109.45 110.54 0.0M
2022-10-11 112.42 112.42 110.34 110.50 0.0M
2022-10-07 112.53 112.91 112.38 112.63 0.0M
2022-10-06 112.34 113.18 112.06 112.50 0.0M
2022-10-05 112.80 113.56 112.27 112.27 0.0M
2022-10-04 111.07 112.49 111.07 112.49 0.0M
2022-10-03 111.70 111.70 110.62 110.79 0.0M
2022-09-30 111.73 111.96 110.22 111.96 0.0M
2022-09-29 110.86 112.29 110.86 111.99 0.0M
2022-09-28 114.17 114.28 110.40 110.64 0.0M
2022-09-27 113.84 114.46 113.05 114.31 0.0M
2022-09-26 116.96 116.96 113.26 113.64 0.0M
2022-09-23 118.52 118.89 116.82 117.17 0.0M
2022-09-22 118.54 118.60 117.33 118.60 0.0M
2022-09-21 119.89 119.97 118.56 118.60 0.0M
2022-09-20 119.49 120.05 118.92 119.93 0.0M
2022-09-19 120.96 121.23 118.98 119.31 0.0M
2022-09-16 121.51 121.80 120.73 120.75 0.0M
2022-09-15 122.21 122.60 121.60 121.66 0.0M
2022-09-14 121.06 122.16 119.99 122.16 0.0M
2022-09-13 120.97 122.09 120.97 121.51 0.0M
2022-09-12 120.49 121.03 120.06 120.64 0.0M
2022-09-08 118.80 120.20 118.80 120.13 0.0M
2022-09-07 119.10 119.19 118.01 118.55 0.0M
2022-09-06 120.20 120.59 118.68 119.21 0.0M
2022-09-05 121.83 122.43 120.12 120.12 0.0M
2022-09-02 120.69 121.90 120.69 121.60 0.0M
2022-09-01 120.08 120.51 119.36 120.48 0.0M
2022-08-31 120.08 120.68 119.70 120.01 0.0M
2022-08-30 118.63 120.24 118.63 119.89 0.0M
2022-08-29 118.93 118.93 117.31 118.48 0.0M
2022-08-26 119.15 119.64 119.02 119.26 0.0M
2022-08-25 118.69 119.24 118.61 118.84 0.0M
2022-08-24 118.32 118.88 118.06 118.28 0.0M
2022-08-23 117.61 118.00 117.21 118.00 0.0M
2022-08-22 117.73 118.10 117.50 117.64 0.0M
2022-08-19 117.09 117.62 117.04 117.62 0.0M
2022-08-18 116.84 116.94 116.49 116.89 0.0M
2022-08-17 116.28 117.01 116.28 116.84 0.0M
2022-08-16 115.88 116.42 115.88 116.19 0.0M
2022-08-15 115.62 115.85 115.07 115.73 0.0M
2022-08-12 114.54 115.31 114.54 115.31 0.0M
2022-08-11 114.46 115.29 114.19 114.47 0.0M
2022-08-10 113.59 114.60 113.59 114.03 0.0M
2022-08-09 112.93 113.64 112.73 113.54 0.0M
2022-08-08 112.50 113.03 112.26 113.03 0.0M
2022-08-05 111.39 112.64 111.39 112.53 0.0M
2022-08-04 111.51 111.51 110.01 111.15 0.0M
2022-08-03 111.88 112.42 111.47 111.78 0.0M
2022-08-02 112.64 112.64 111.41 111.84 0.0M
2022-08-01 112.41 113.12 112.32 113.00 0.0M
2022-07-29 111.57 112.37 111.55 112.35 0.0M
2022-07-28 111.99 112.42 111.51 111.55 0.0M
2022-07-27 111.71 112.54 111.68 112.54 0.0M
2022-07-26 112.37 112.52 111.52 111.75 0.0M
2022-07-25 111.95 112.52 111.95 112.39 0.0M
2022-07-22 111.97 112.26 111.79 111.92 0.0M
2022-07-21 111.62 112.04 111.25 112.04 0.0M
2022-07-20 111.54 112.04 111.44 111.62 0.0M
2022-07-19 110.75 111.42 110.68 111.32 0.0M
2022-07-18 109.69 110.99 109.69 110.79 0.0M
2022-07-15 109.45 109.68 109.19 109.64 0.0M
2022-07-14 108.59 109.39 108.48 109.39 0.0M
2022-07-13 108.20 109.07 108.20 108.60 0.0M
2022-07-12 109.64 109.64 107.75 107.80 0.0M
2022-07-11 109.77 110.56 109.36 110.01 0.0M
2022-07-08 108.65 110.38 108.65 109.84 0.0M
2022-07-07 107.47 108.59 107.07 108.47 0.0M
2022-07-06 108.95 109.02 107.17 107.35 0.0M
2022-07-05 108.01 109.01 107.57 108.94 0.0M
2022-07-04 107.77 108.33 107.57 107.85 0.0M
2022-07-01 110.85 111.04 107.43 107.67 0.0M
2022-06-30 113.21 113.31 111.21 111.65 0.0M
2022-06-29 113.36 113.36 112.79 113.28 0.0M
2022-06-28 114.25 114.37 113.20 113.44 0.0M
2022-06-27 112.86 114.30 112.85 114.30 0.0M
2022-06-24 111.62 113.21 111.62 112.91 0.0M
2022-06-23 112.47 112.68 110.92 111.42 0.0M
2022-06-22 114.75 114.99 112.68 112.75 0.0M
2022-06-21 114.01 115.39 113.99 115.26 0.0M
2022-06-20 117.12 117.31 113.97 113.97 0.0M
2022-06-17 117.39 117.39 116.44 116.89 0.0M
2022-06-16 119.66 120.47 118.32 118.37 0.0M
2022-06-15 119.20 119.84 119.14 119.45 0.0M
2022-06-14 120.43 120.43 118.23 119.20 0.0M
2022-06-13 121.82 121.82 120.46 120.46 0.0M
2022-06-10 121.95 122.35 121.78 122.28 0.0M
2022-06-09 121.82 122.34 121.76 122.01 0.0M
2022-06-08 121.79 122.42 121.56 121.86 0.0M
2022-06-07 122.12 122.41 121.86 122.08 0.0M
2022-06-06 121.86 122.19 121.50 121.97 0.0M
2022-06-02 121.31 121.75 121.09 121.54 0.0M
2022-06-01 121.49 121.80 121.22 121.32 0.0M
2022-05-31 121.16 121.50 120.72 121.44 0.0M
2022-05-30 120.15 121.23 120.15 121.12 0.0M
2022-05-27 119.05 120.17 119.05 120.05 0.0M
2022-05-26 120.05 120.40 118.89 118.89 0.0M
2022-05-25 119.02 120.36 119.02 120.32 0.0M
2022-05-24 119.94 120.35 118.97 118.97 0.0M
2022-05-23 119.51 120.09 119.46 119.88 0.0M
2022-05-20 119.61 120.12 119.45 119.45 0.0M
2022-05-19 119.84 119.84 118.79 119.63 0.0M
2022-05-18 119.32 120.89 119.32 120.14 0.0M
2022-05-17 118.08 119.24 118.06 119.14 0.0M
2022-05-16 117.80 118.80 117.63 118.06 0.0M
2022-05-13 116.73 117.58 116.73 117.58 0.0M
2022-05-12 119.03 119.15 116.34 116.48 0.0M
2022-05-11 120.07 120.07 119.11 119.29 0.0M
2022-05-10 120.04 120.04 118.23 119.82 0.0M
2022-05-09 121.93 123.04 119.99 120.40 0.0M
2022-05-06 121.11 121.88 120.44 121.88 0.0M
2022-05-05 121.18 121.92 121.07 121.31 0.0M
2022-05-04 121.32 121.58 120.84 120.91 0.0M
2022-05-03 121.53 121.68 120.79 121.22 0.0M
2022-04-29 121.65 122.03 121.10 121.45 0.0M
2022-04-28 121.11 121.90 121.11 121.39 0.0M
2022-04-27 122.03 122.03 119.94 121.26 0.0M
2022-04-26 122.69 123.94 122.54 122.54 0.0M
2022-04-25 125.68 125.68 122.37 122.37 0.0M
2022-04-22 125.33 126.10 125.26 125.89 0.0M
2022-04-21 125.21 126.04 125.21 125.41 0.0M
2022-04-20 123.98 125.05 123.98 125.05 0.0M
2022-04-19 123.43 124.25 123.43 123.87 0.0M
2022-04-18 123.50 124.24 123.27 123.35 0.0M
2022-04-15 123.35 123.66 123.24 123.43 0.0M
2022-04-14 122.99 123.64 122.99 123.38 0.0M
2022-04-13 121.83 123.06 121.83 122.98 0.0M
2022-04-12 121.25 121.78 120.82 121.73 0.0M
2022-04-11 121.89 122.60 121.25 121.33 0.0M
2022-04-08 121.07 121.83 121.07 121.83 0.0M
2022-04-07 121.66 122.19 120.90 120.90 0.0M
2022-04-06 121.46 121.89 121.46 121.76 0.0M
2022-04-01 121.24 121.63 121.07 121.55 0.0M
2022-03-31 121.30 121.54 121.01 121.28 0.0M
2022-03-30 120.89 121.47 120.89 121.32 0.0M
2022-03-29 120.79 121.28 120.72 120.80 0.0M
2022-03-28 121.30 121.30 120.21 120.77 0.0M
2022-03-25 122.03 122.08 121.32 121.37 0.0M
2022-03-24 121.92 122.09 121.73 121.96 0.0M
2022-03-23 122.33 122.72 121.68 121.97 0.0M
2022-03-22 121.57 122.30 121.57 122.30 0.0M
2022-03-21 120.33 121.61 120.33 121.54 0.0M
2022-03-18 118.92 120.26 118.92 120.26 0.0M
2022-03-17 117.93 118.95 117.93 118.93 0.0M
2022-03-16 117.83 118.63 117.50 117.74 0.0M
2022-03-15 119.10 119.12 117.60 117.75 0.0M
2022-03-14 119.19 119.80 119.08 119.08 0.0M
2022-03-11 119.23 119.24 118.60 119.21 0.0M
2022-03-10 118.51 119.44 118.51 119.24 0.0M
2022-03-09 117.48 118.18 117.48 118.12 0.0M
2022-03-08 118.70 118.81 116.79 117.05 0.0M
2022-03-07 121.20 121.20 118.71 118.92 0.0M
2022-03-04 122.22 122.22 121.50 121.70 0.0M
2022-03-03 121.92 122.28 121.85 122.28 0.0M
2022-03-02 121.34 121.92 121.12 121.86 0.0M
2022-03-01 120.21 121.52 120.21 121.33 0.0M
2022-02-25 120.63 120.93 120.17 120.29 0.0M
2022-02-24 122.09 122.26 120.11 120.33 0.0M
2022-02-23 121.84 122.37 121.79 122.32 0.0M
2022-02-22 122.91 123.01 121.06 121.82 0.0M
2022-02-21 122.19 123.15 122.17 123.08 0.0M
2022-02-18 121.62 122.23 121.30 122.16 0.0M
2022-02-17 121.57 121.92 121.42 121.60 0.0M
2022-02-16 121.57 122.07 121.37 121.55 0.0M
2022-02-15 121.29 121.74 121.02 121.05 0.0M
2022-02-14 122.01 122.01 121.00 121.33 0.0M
2022-02-11 122.43 122.75 122.20 122.40 0.0M
2022-02-10 122.60 122.97 122.04 122.81 0.0M
2022-02-09 120.81 122.49 120.81 122.32 0.0M
2022-02-08 119.46 120.75 119.46 120.62 0.0M
2022-02-07 117.94 119.50 117.94 119.46 0.0M
2022-01-26 117.12 117.94 117.00 117.72 0.0M
2022-01-25 118.24 118.31 117.21 117.26 0.0M
2022-01-24 118.31 118.32 117.07 118.32 0.0M
2022-01-21 118.91 119.13 118.19 118.28 0.0M
2022-01-20 118.97 119.11 118.67 119.00 0.0M
2022-01-19 119.80 119.80 118.96 119.04 0.0M
2022-01-18 119.81 120.35 119.75 120.00 0.0M
2022-01-17 119.22 119.84 119.19 119.84 0.0M
2022-01-14 120.31 120.42 118.98 119.23 0.0M
2022-01-13 120.41 120.84 120.05 120.30 0.0M
2022-01-12 120.71 120.87 119.91 120.38 0.0M
2022-01-11 121.66 122.38 120.36 120.52 0.0M
2022-01-10 121.53 121.96 121.21 121.61 0.0M
2022-01-07 121.90 122.28 120.70 121.38 0.0M
2022-01-06 122.62 122.63 121.77 121.88 0.0M
2022-01-05 122.80 123.42 122.72 122.72 0.0M
2022-01-04 122.47 122.84 122.45 122.65 0.0M
2022-01-03 122.36 123.02 122.16 122.33 0.0M