TPEx Transportation

OTPI
🏛️ taiwan →
180.19
Last Update: 2025-09-30
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
2021-12-30 214.90 216.11 212.75 214.37 0.0M
2021-12-29 213.88 215.98 213.74 214.90 0.0M
2021-12-28 213.30 217.93 213.30 213.88 0.0M
2021-12-27 214.32 215.26 212.83 213.30 0.0M
2021-12-24 214.59 218.23 213.69 214.32 0.0M
2021-12-23 216.27 218.25 214.34 214.59 0.0M
2021-12-22 216.99 218.44 214.67 216.27 0.0M
2021-12-21 214.16 218.33 211.96 216.99 0.0M
2021-12-20 213.18 216.15 212.56 214.16 0.0M
2021-12-17 214.89 219.64 213.18 213.18 0.0M
2021-12-16 215.49 219.30 214.76 214.87 0.0M
2021-12-15 210.96 217.96 210.41 215.49 0.0M
2021-12-14 215.98 216.89 208.16 210.96 0.0M
2021-12-13 217.83 220.45 215.98 215.98 0.0M
2021-12-10 216.95 222.63 216.00 217.83 0.0M
2021-12-09 218.38 220.08 214.92 216.95 0.0M
2021-12-08 218.96 228.21 216.88 218.38 0.0M
2021-12-07 214.07 220.96 213.73 218.96 0.0M
2021-12-06 211.50 218.36 211.50 214.07 0.0M
2021-12-03 214.73 216.53 209.85 211.50 0.0M
2021-12-02 205.88 215.98 205.83 212.53 0.0M
2021-12-01 204.74 208.10 203.64 206.43 0.0M
2021-11-30 201.75 207.73 201.75 205.29 0.0M
2021-11-29 199.04 203.85 197.81 200.76 0.0M
2021-11-26 207.00 208.42 200.23 201.57 0.0M
2021-11-25 207.97 210.05 206.45 206.45 0.0M
2021-11-24 205.46 210.52 205.46 207.42 0.0M
2021-11-23 208.80 211.10 205.46 205.46 0.0M
2021-11-22 209.90 213.15 208.18 208.80 0.0M
2021-11-19 213.68 216.95 207.78 209.90 0.0M
2021-11-18 207.52 219.44 207.52 213.68 0.0M
2021-11-17 211.01 213.16 204.27 207.52 0.0M
2021-11-16 198.93 213.27 198.19 212.66 0.0M
2021-11-15 201.73 203.67 197.49 198.82 0.0M
2021-11-12 195.43 203.98 192.82 200.63 0.0M
2021-11-11 197.25 200.44 193.67 193.67 0.0M
2021-11-10 199.06 201.40 198.06 198.13 0.0M
2021-11-09 202.35 202.75 197.86 200.16 0.0M
2021-11-08 194.84 202.26 194.84 201.77 0.0M
2021-11-05 193.05 194.81 190.56 194.48 0.0M
2021-11-04 196.47 198.79 190.61 191.42 0.0M
2021-11-03 190.91 200.60 190.24 194.16 0.0M
2021-11-02 186.57 190.41 186.08 189.15 0.0M
2021-11-01 185.24 187.69 185.19 185.66 0.0M
2021-10-29 181.42 186.34 180.97 184.41 0.0M
2021-10-28 180.96 184.42 180.36 181.36 0.0M
2021-10-27 183.20 183.45 179.99 180.16 0.0M
2021-10-26 185.09 185.12 182.72 183.09 0.0M
2021-10-25 180.44 186.45 179.12 184.61 0.0M
2021-10-22 185.59 186.20 180.37 180.87 0.0M
2021-10-21 184.92 188.15 184.92 185.17 0.0M
2021-10-20 184.92 188.21 184.39 184.92 0.0M
2021-10-19 183.18 185.70 182.17 184.70 0.0M
2021-10-18 185.16 185.16 179.28 182.52 0.0M
2021-10-15 189.01 191.24 185.05 185.82 0.0M
2021-10-14 187.58 191.64 184.96 187.69 0.0M
2021-10-13 186.85 191.68 185.18 185.87 0.0M
2021-10-12 193.37 193.37 183.53 186.10 0.0M
2021-10-08 194.04 195.88 190.73 192.56 0.0M
2021-10-07 188.37 197.56 188.37 193.33 0.0M
2021-10-06 191.13 191.92 185.90 186.29 0.0M
2021-10-05 184.89 191.48 179.35 190.36 0.0M
2021-10-04 197.19 199.19 185.84 187.96 0.0M
2021-10-01 210.64 210.64 194.89 196.33 0.0M
2021-09-30 204.48 213.04 204.48 211.87 0.0M
2021-09-29 210.19 213.42 204.48 204.48 0.0M
2021-09-28 214.95 214.95 210.68 211.40 0.0M
2021-09-27 217.65 219.41 215.19 215.90 0.0M
2021-09-24 215.85 221.00 215.71 216.30 0.0M
2021-09-23 215.94 218.59 213.90 214.04 0.0M
2021-09-22 216.72 217.87 213.49 213.91 0.0M
2021-09-17 217.35 220.92 216.36 218.92 0.0M
2021-09-16 221.19 221.19 216.54 217.25 0.0M
2021-09-15 219.62 222.11 215.66 221.65 0.0M
2021-09-14 224.87 227.69 217.06 219.31 0.0M
2021-09-13 222.98 228.71 222.98 223.55 0.1M
2021-09-10 222.55 224.64 219.55 222.98 0.0M
2021-09-09 224.87 225.29 220.52 222.17 0.0M
2021-09-08 222.67 224.87 218.67 224.53 0.0M
2021-09-07 216.25 227.32 216.25 220.38 0.1M
2021-09-06 219.62 219.64 212.75 213.65 0.0M
2021-09-03 223.95 226.04 214.54 220.01 0.0M
2021-09-02 221.82 225.77 218.45 223.21 0.0M
2021-09-01 228.14 228.76 219.41 221.73 0.0M
2021-08-31 223.78 231.32 223.65 227.26 0.0M
2021-08-30 222.88 228.00 220.68 222.01 0.0M
2021-08-27 230.49 230.49 221.75 221.75 0.0M
2021-08-26 229.49 231.78 224.06 229.09 0.0M
2021-08-25 224.34 229.55 219.65 228.31 0.0M
2021-08-24 229.87 235.15 222.81 222.81 0.1M
2021-08-23 216.05 231.73 216.05 226.44 0.0M
2021-08-20 208.42 214.07 206.46 213.19 0.0M
2021-08-19 208.65 214.57 206.10 206.10 0.0M
2021-08-18 194.74 212.32 191.83 210.05 0.0M
2021-08-17 203.55 206.08 195.64 195.85 0.0M
2021-08-16 213.75 215.82 198.75 201.70 0.0M
2021-08-13 218.65 222.75 214.96 215.38 0.0M
2021-08-12 213.16 218.07 210.03 218.07 0.0M
2021-08-11 215.65 219.37 204.75 211.39 0.0M
2021-08-10 226.16 229.09 213.56 213.99 0.0M
2021-08-09 213.64 228.76 213.64 225.11 0.1M
2021-08-06 204.85 216.78 204.85 210.48 0.0M
2021-08-05 211.91 215.30 203.13 204.85 0.0M
2021-08-04 210.22 212.34 207.54 211.43 0.0M
2021-08-03 210.07 213.67 209.04 209.20 0.0M
2021-08-02 207.22 214.07 201.31 210.58 0.0M
2021-07-30 218.15 218.85 203.78 206.24 0.0M
2021-07-29 209.79 223.42 207.37 219.17 0.1M
2021-07-28 206.09 214.58 200.79 206.90 0.1M
2021-07-27 217.89 220.28 205.61 205.68 0.0M
2021-07-26 220.99 223.11 215.67 218.40 0.0M
2021-07-23 215.83 222.49 212.15 219.14 0.0M
2021-07-22 212.03 214.59 203.71 212.94 0.0M
2021-07-21 222.11 227.22 205.77 209.43 0.0M
2021-07-20 225.38 225.87 214.61 219.73 0.0M
2021-07-19 228.40 232.47 224.47 228.50 0.0M
2021-07-16 234.45 242.70 227.66 227.66 0.1M
2021-07-15 222.57 241.89 222.57 237.75 0.1M
2021-07-14 223.77 231.04 212.03 222.16 0.0M
2021-07-13 248.62 252.34 225.76 226.44 0.0M
2021-07-12 244.42 253.35 239.20 247.92 0.0M
2021-07-09 252.30 258.02 241.50 241.62 0.1M
2021-07-08 248.49 255.81 241.09 253.83 0.1M
2021-07-07 243.88 252.75 232.25 246.62 0.0M
2021-07-06 247.19 253.04 241.95 242.90 0.0M
2021-07-05 252.22 253.39 232.03 243.73 0.0M
2021-07-02 264.70 267.11 246.44 252.82 0.0M
2021-07-01 263.20 273.96 259.42 262.28 0.0M
2021-06-30 256.22 267.48 250.90 261.56 0.0M
2021-06-29 269.25 273.09 253.66 254.21 0.0M
2021-06-28 261.32 276.63 259.57 267.96 0.1M
2021-06-25 267.21 269.74 257.11 257.71 0.1M
2021-06-24 258.79 274.99 246.23 261.57 0.1M
2021-06-23 277.81 277.81 253.39 259.71 0.1M
2021-06-22 292.03 307.47 279.83 279.83 0.1M
2021-06-21 269.31 293.65 269.31 284.17 0.1M
2021-06-18 245.71 268.49 245.71 268.49 0.1M
2021-06-17 225.72 244.80 225.32 244.37 0.1M
2021-06-16 230.77 241.05 224.44 224.54 0.1M
2021-06-15 227.79 236.26 227.48 229.10 0.1M
2021-06-11 222.83 238.84 222.06 229.18 0.1M
2021-06-10 217.05 224.79 205.19 223.13 0.1M
2021-06-09 211.79 227.44 209.52 212.50 0.1M
2021-06-08 199.11 213.54 199.11 211.92 0.0M
2021-06-07 214.24 219.65 192.09 198.55 0.0M
2021-06-04 207.23 214.27 206.03 212.21 0.0M
2021-06-03 185.28 199.54 185.28 199.26 0.0M
2021-06-02 176.52 186.52 174.65 185.25 0.1M
2021-06-01 166.42 175.09 161.28 174.03 0.0M
2021-05-31 165.26 169.57 164.24 165.08 0.1M
2021-05-28 159.69 163.19 158.69 162.35 0.1M
2021-05-27 154.04 159.95 154.04 158.19 0.0M
2021-05-26 151.13 154.26 149.79 153.35 0.0M
2021-05-25 153.62 154.65 149.56 151.31 0.0M
2021-05-24 150.96 154.13 149.28 152.08 0.0M
2021-05-21 146.56 150.81 146.56 150.28 0.0M
2021-05-20 148.03 148.77 145.67 145.77 0.0M
2021-05-19 147.04 149.41 144.53 147.70 0.0M
2021-05-18 136.98 146.21 136.98 145.86 0.0M
2021-05-17 144.46 144.46 135.02 137.38 0.0M
2021-05-14 146.21 149.83 143.53 144.46 0.0M
2021-05-13 147.40 147.40 140.03 146.21 0.0M
2021-05-12 157.39 157.39 145.26 147.40 0.0M
2021-05-11 162.40 163.47 155.47 157.39 0.0M
2021-05-10 159.68 163.29 159.68 162.40 0.0M
2021-05-07 156.65 159.68 155.41 159.68 0.0M
2021-05-06 156.75 158.96 155.27 156.65 0.0M
2021-05-05 154.95 158.82 152.62 156.75 0.0M
2021-05-04 161.52 164.01 151.61 154.95 0.0M
2021-05-03 160.00 164.69 160.00 161.52 0.0M
2021-04-29 159.91 160.75 158.61 160.00 0.0M
2021-04-28 162.05 162.46 159.26 159.91 0.0M
2021-04-27 164.35 164.35 161.00 162.05 0.0M
2021-04-26 159.30 164.95 159.30 164.35 0.0M
2021-04-23 161.47 162.45 157.79 159.30 0.0M
2021-04-22 165.59 171.46 160.86 161.98 0.1M
2021-04-21 161.22 166.23 161.22 166.04 0.1M
2021-04-20 162.72 164.09 159.67 161.22 0.1M
2021-04-19 158.18 162.76 158.18 162.33 0.0M
2021-04-16 155.33 158.57 155.33 158.57 0.0M
2021-04-15 152.86 154.41 152.12 154.16 0.0M
2021-04-14 153.43 154.75 150.81 153.48 0.0M
2021-04-13 153.00 154.96 152.90 153.40 0.0M
2021-04-12 154.05 155.25 153.07 153.10 0.0M
2021-04-09 155.36 155.87 153.47 154.08 0.0M
2021-04-08 155.49 156.13 154.70 155.34 0.0M
2021-04-07 154.65 156.27 154.65 155.45 0.0M
2021-04-06 155.37 156.13 153.06 154.65 0.0M
2021-04-01 157.51 159.91 155.13 155.37 0.0M
2021-03-31 155.23 157.95 155.23 157.51 0.0M
2021-03-30 155.14 155.93 154.97 155.23 0.0M
2021-03-29 153.28 155.47 153.28 155.14 0.0M
2021-03-26 151.76 154.19 151.76 153.28 0.0M
2021-03-25 152.53 153.46 151.51 151.76 0.0M
2021-03-24 152.87 153.32 151.34 152.87 0.0M
2021-03-23 155.86 156.30 152.39 152.87 0.0M
2021-03-22 153.27 156.38 153.27 155.73 0.0M
2021-03-19 151.99 153.96 151.83 152.94 0.1M
2021-03-18 151.70 153.58 151.09 151.84 0.0M
2021-03-17 145.94 151.52 145.94 151.17 0.0M
2021-03-16 145.57 147.15 145.32 145.74 0.0M
2021-03-15 144.17 145.83 144.04 145.57 0.0M
2021-03-12 142.69 144.02 141.63 143.62 0.0M
2021-03-11 142.36 144.28 141.88 142.69 0.0M
2021-03-10 140.85 144.51 140.85 142.31 0.0M
2021-03-09 138.06 141.47 137.83 140.83 0.0M
2021-03-08 137.30 139.03 137.21 137.53 0.0M
2021-03-05 136.13 137.12 135.58 136.76 0.0M
2021-03-04 136.05 136.79 135.24 136.33 0.0M
2021-03-03 136.70 137.16 133.44 136.24 0.0M
2021-03-02 135.57 139.42 135.32 136.07 0.0M
2021-02-26 130.06 133.43 129.64 132.77 0.0M
2021-02-25 129.69 130.57 129.69 130.35 0.0M
2021-02-24 130.20 130.82 129.00 129.11 0.0M
2021-02-23 130.34 131.12 129.74 130.18 0.0M
2021-02-22 129.91 130.68 129.63 130.42 0.0M
2021-02-19 130.51 130.63 128.77 129.18 0.0M
2021-02-18 128.23 130.30 128.02 130.17 0.0M
2021-02-17 127.25 128.26 126.12 128.26 0.0M
2021-02-05 123.90 126.37 123.90 124.94 0.0M
2021-02-04 120.35 122.10 120.07 121.93 0.0M
2021-02-03 119.84 121.02 119.72 120.07 0.0M
2021-02-02 118.01 120.48 117.70 119.86 0.0M
2021-02-01 117.13 118.08 116.30 117.34 0.0M
2021-01-29 118.89 120.01 117.28 117.31 0.0M
2021-01-28 118.75 119.59 117.34 118.83 0.0M
2021-01-27 118.25 119.72 117.93 118.92 0.0M
2021-01-26 118.47 119.40 117.60 118.25 0.0M
2021-01-25 117.27 118.53 117.11 118.47 0.0M
2021-01-22 116.22 117.30 116.10 117.27 0.0M
2021-01-21 114.98 117.69 114.98 115.76 0.0M
2021-01-20 117.35 117.47 114.27 114.75 0.0M
2021-01-19 117.40 119.05 117.26 117.26 0.0M
2021-01-18 118.33 118.33 114.89 117.40 0.0M
2021-01-15 122.23 122.59 118.20 118.33 0.0M
2021-01-14 120.73 122.20 120.62 122.18 0.0M
2021-01-13 121.19 121.72 120.36 120.44 0.0M
2021-01-12 124.19 124.23 121.10 121.12 0.0M
2021-01-11 123.51 124.63 123.42 124.04 0.0M
2021-01-08 123.12 123.72 122.31 123.39 0.0M
2021-01-07 123.33 124.02 121.59 122.90 0.0M
2021-01-06 126.83 127.01 122.31 123.10 0.0M
2021-01-05 128.39 128.62 125.95 126.40 0.0M
2021-01-04 128.99 130.34 128.46 128.62 0.0M