TPEx Transportation

OTPI
🏛️ taiwan →
180.65
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
2022-12-30 160.18 161.34 160.12 160.27 0.0M
2022-12-29 160.29 160.66 159.08 159.72 0.0M
2022-12-28 162.23 162.91 159.95 160.29 0.0M
2022-12-27 162.37 163.88 161.45 162.42 0.0M
2022-12-26 166.88 168.43 162.09 162.27 0.0M
2022-12-23 167.26 168.06 165.42 166.61 0.0M
2022-12-22 162.75 170.95 162.75 167.82 0.0M
2022-12-21 159.85 161.71 159.76 161.36 0.0M
2022-12-20 161.29 163.53 159.20 159.50 0.0M
2022-12-19 162.55 162.89 160.38 161.19 0.0M
2022-12-16 160.84 165.34 160.49 162.45 0.0M
2022-12-15 159.38 161.89 159.38 161.03 0.0M
2022-12-14 160.28 160.28 159.09 159.19 0.0M
2022-12-13 159.84 160.96 159.16 160.28 0.0M
2022-12-12 161.36 161.47 159.14 159.38 0.0M
2022-12-09 162.10 162.20 161.23 161.89 0.0M
2022-12-08 162.30 162.30 161.15 161.63 0.0M
2022-12-07 162.56 163.58 160.56 162.20 0.0M
2022-12-06 165.95 166.00 162.48 162.53 0.0M
2022-12-05 165.43 166.18 164.94 165.95 0.0M
2022-12-02 165.60 166.26 165.08 165.43 0.0M
2022-12-01 163.49 167.13 163.40 165.58 0.0M
2022-11-30 163.13 164.59 162.78 162.93 0.0M
2022-11-29 161.92 163.40 161.31 162.94 0.0M
2022-11-28 161.15 162.31 160.83 162.04 0.0M
2022-11-25 161.77 163.18 161.19 161.34 0.0M
2022-11-24 160.36 161.39 159.46 161.39 0.0M
2022-11-23 158.12 159.99 158.12 159.99 0.0M
2022-11-22 157.60 158.47 156.76 158.03 0.0M
2022-11-21 156.66 157.96 155.61 157.69 0.0M
2022-11-18 158.69 159.01 156.29 156.66 0.0M
2022-11-17 158.53 159.10 157.96 158.60 0.0M
2022-11-16 159.00 159.43 157.61 158.16 0.0M
2022-11-15 158.43 159.06 157.70 158.72 0.0M
2022-11-14 155.93 158.41 155.93 158.36 0.0M
2022-11-11 156.59 159.36 155.93 155.93 0.0M
2022-11-10 155.54 156.34 154.69 155.50 0.0M
2022-11-09 153.42 155.56 153.42 155.52 0.0M
2022-11-08 154.44 155.51 152.75 153.70 0.0M
2022-11-07 150.26 152.51 150.07 152.12 0.0M
2022-11-04 144.97 149.57 144.90 147.71 0.0M
2022-11-03 145.42 145.56 143.86 145.00 0.0M
2022-11-02 142.40 146.13 142.40 145.79 0.0M
2022-11-01 140.56 141.89 140.18 141.01 0.0M
2022-10-31 141.07 142.06 140.40 140.47 0.0M
2022-10-28 141.42 142.52 140.79 140.79 0.0M
2022-10-27 138.68 142.04 138.68 141.76 0.0M
2022-10-26 139.63 139.63 136.76 138.86 0.0M
2022-10-25 141.67 142.21 139.37 139.44 0.0M
2022-10-24 142.09 144.30 141.96 141.96 0.0M
2022-10-21 140.81 141.75 140.00 141.26 0.0M
2022-10-20 143.96 144.29 139.51 140.81 0.0M
2022-10-19 143.22 145.53 143.22 144.23 0.0M
2022-10-18 142.76 145.13 142.22 142.95 0.0M
2022-10-17 145.43 145.43 137.72 142.39 0.0M
2022-10-14 143.16 147.37 143.16 146.01 0.0M
2022-10-13 145.55 151.24 141.16 141.68 0.0M
2022-10-12 148.84 148.84 145.04 145.57 0.0M
2022-10-11 154.06 154.06 148.09 148.27 0.0M
2022-10-07 153.80 155.01 152.95 154.62 0.0M
2022-10-06 154.60 154.60 152.57 154.08 0.0M
2022-10-05 154.44 156.91 153.66 154.23 0.0M
2022-10-04 151.04 154.27 151.04 153.83 0.0M
2022-10-03 147.37 151.46 146.05 150.04 0.0M
2022-09-30 146.95 147.76 142.71 147.65 0.0M
2022-09-29 146.56 149.50 146.01 146.95 0.0M
2022-09-28 157.62 157.81 146.50 146.56 0.0M
2022-09-27 155.79 158.10 154.36 157.62 0.0M
2022-09-26 165.23 165.23 155.79 155.79 0.0M
2022-09-23 165.77 168.13 164.97 165.23 0.0M
2022-09-22 166.18 166.84 164.53 165.77 0.0M
2022-09-21 165.80 169.27 164.96 166.18 0.0M
2022-09-20 164.64 166.63 164.64 165.80 0.0M
2022-09-19 169.46 169.50 164.54 164.82 0.0M
2022-09-16 169.83 169.83 168.10 169.46 0.0M
2022-09-15 167.66 171.70 167.66 169.83 0.0M
2022-09-14 165.96 167.66 161.95 167.66 0.0M
2022-09-13 166.47 167.76 166.34 166.89 0.0M
2022-09-12 164.79 168.54 164.79 166.19 0.0M
2022-09-08 163.95 165.54 162.64 164.61 0.0M
2022-09-07 165.25 165.78 162.87 163.76 0.0M
2022-09-06 167.55 169.17 164.32 165.25 0.0M
2022-09-05 171.41 171.72 167.98 168.38 0.0M
2022-09-02 177.05 177.52 170.53 171.31 0.0M
2022-09-01 182.03 182.03 177.05 177.05 0.0M
2022-08-31 182.51 182.58 180.54 182.03 0.0M
2022-08-30 179.98 184.08 179.98 182.51 0.0M
2022-08-29 186.64 186.64 179.00 180.21 0.0M
2022-08-26 187.70 189.96 187.70 189.17 0.0M
2022-08-25 186.12 188.16 186.12 187.70 0.0M
2022-08-24 186.23 187.67 185.73 186.24 0.0M
2022-08-23 188.64 188.64 185.67 186.23 0.0M
2022-08-22 191.78 191.78 188.25 188.64 0.0M
2022-08-19 192.12 193.02 191.00 191.73 0.0M
2022-08-18 190.16 192.41 189.52 192.12 0.0M
2022-08-17 188.25 191.63 188.25 190.16 0.0M
2022-08-16 189.73 190.46 188.04 188.25 0.0M
2022-08-15 187.74 189.76 186.42 189.68 0.0M
2022-08-12 187.66 188.23 186.51 187.69 0.0M
2022-08-11 190.29 191.09 187.46 187.66 0.0M
2022-08-10 185.78 190.56 185.78 188.75 0.0M
2022-08-09 176.37 185.93 175.87 185.78 0.0M
2022-08-08 175.72 177.13 174.05 176.98 0.0M
2022-08-05 171.85 175.91 171.85 175.72 0.0M
2022-08-04 172.81 172.93 169.69 172.19 0.0M
2022-08-03 173.70 176.34 173.70 174.02 0.0M
2022-08-02 177.95 177.95 173.59 174.01 0.0M
2022-08-01 176.18 178.13 175.07 177.95 0.0M
2022-07-29 173.58 176.56 173.36 176.18 0.0M
2022-07-28 173.50 174.96 172.69 173.87 0.0M
2022-07-27 172.47 174.15 172.38 173.48 0.0M
2022-07-26 173.75 174.04 172.06 172.18 0.0M
2022-07-25 175.59 175.66 173.06 174.64 0.0M
2022-07-22 176.07 177.48 175.18 175.59 0.0M
2022-07-21 172.43 178.16 172.43 176.20 0.0M
2022-07-20 172.95 175.11 172.41 172.43 0.0M
2022-07-19 169.81 174.09 169.26 172.95 0.0M
2022-07-18 167.97 170.53 167.97 169.81 0.0M
2022-07-15 168.68 169.24 167.25 168.31 0.0M
2022-07-14 166.56 169.12 165.36 168.68 0.0M
2022-07-13 163.90 167.87 163.90 166.56 0.0M
2022-07-12 168.94 168.94 161.85 163.90 0.0M
2022-07-11 170.34 171.45 168.71 169.54 0.0M
2022-07-08 166.15 171.30 166.15 170.55 0.0M
2022-07-07 162.81 166.57 162.31 166.15 0.0M
2022-07-06 164.59 165.19 162.81 162.81 0.0M
2022-07-05 160.38 165.54 160.07 164.59 0.0M
2022-07-04 160.28 163.75 159.07 160.38 0.0M
2022-07-01 167.77 169.89 160.28 160.28 0.0M
2022-06-30 172.25 172.80 167.77 167.77 0.0M
2022-06-29 176.74 176.74 171.61 172.27 0.0M
2022-06-28 180.72 180.72 174.32 177.08 0.0M
2022-06-27 171.07 181.65 171.07 180.72 0.0M
2022-06-24 167.89 174.80 167.89 171.07 0.0M
2022-06-23 172.24 173.37 166.76 168.02 0.0M
2022-06-22 180.36 180.79 171.92 172.24 0.0M
2022-06-21 178.48 182.33 177.86 180.36 0.0M
2022-06-20 191.73 192.78 178.77 178.82 0.0M
2022-06-17 196.86 196.86 190.26 192.95 0.0M
2022-06-16 204.45 206.11 196.86 196.86 0.0M
2022-06-15 218.68 219.71 214.96 215.67 0.0M
2022-06-14 218.99 219.62 214.61 218.68 0.0M
2022-06-13 225.55 225.55 218.70 218.99 0.0M
2022-06-10 228.49 228.49 223.69 225.55 0.0M
2022-06-09 232.66 232.76 228.34 228.49 0.0M
2022-06-08 231.60 234.21 231.60 232.66 0.0M
2022-06-07 231.15 232.42 230.21 231.60 0.0M
2022-06-06 230.61 234.23 230.54 231.83 0.0M
2022-06-02 230.03 231.37 229.40 230.61 0.0M
2022-06-01 227.70 230.63 227.70 230.03 0.0M
2022-05-31 229.67 231.05 226.81 227.78 0.0M
2022-05-30 229.63 231.23 228.37 229.67 0.0M
2022-05-27 228.68 231.07 228.68 229.63 0.0M
2022-05-26 229.36 231.58 227.94 228.68 0.0M
2022-05-25 228.47 232.34 227.98 229.36 0.0M
2022-05-24 232.83 235.94 228.47 228.47 0.0M
2022-05-23 224.29 235.38 224.29 232.83 0.0M
2022-05-20 224.34 228.08 223.35 224.29 0.0M
2022-05-19 227.85 227.85 221.07 224.34 0.0M
2022-05-18 226.02 229.91 226.02 227.85 0.0M
2022-05-17 229.39 230.98 225.11 225.68 0.0M
2022-05-16 234.69 237.79 227.87 229.39 0.0M
2022-05-13 227.08 235.47 227.08 234.69 0.0M
2022-05-12 233.61 238.61 227.08 227.08 0.0M
2022-05-11 233.14 236.33 232.20 233.61 0.0M
2022-05-10 230.60 234.13 226.69 233.98 0.0M
2022-05-09 234.80 238.06 230.51 230.60 0.0M
2022-05-06 232.24 234.92 227.25 234.80 0.0M
2022-05-05 233.39 237.35 231.92 232.24 0.0M
2022-05-04 228.76 236.29 228.76 233.39 0.0M
2022-05-03 228.64 229.49 225.62 228.76 0.0M
2022-04-29 222.67 230.18 222.67 228.64 0.0M
2022-04-27 225.63 225.63 218.55 222.85 0.0M
2022-04-26 227.35 229.96 225.62 225.63 0.0M
2022-04-25 238.08 238.08 226.98 227.35 0.0M
2022-04-22 236.24 238.79 233.93 238.08 0.0M
2022-04-21 236.61 239.95 235.10 236.24 0.0M
2022-04-20 233.63 244.33 233.63 236.61 0.0M
2022-04-19 233.16 239.46 233.06 233.63 0.0M
2022-04-18 236.55 244.38 232.21 233.16 0.0M
2022-04-15 233.29 240.16 232.09 236.55 0.0M
2022-04-14 233.20 238.63 232.96 233.29 0.0M
2022-04-13 228.50 234.12 228.50 233.20 0.0M
2022-04-12 228.53 229.44 225.39 228.50 0.0M
2022-04-11 228.53 231.04 227.83 228.53 0.0M
2022-04-08 224.75 230.35 224.75 228.53 0.0M
2022-04-07 231.43 231.92 224.67 224.75 0.0M
2022-04-06 227.09 231.62 225.25 231.43 0.0M
2022-04-01 224.71 227.64 222.93 227.09 0.0M
2022-03-31 226.16 226.16 224.18 224.71 0.0M
2022-03-30 224.42 228.04 224.05 226.16 0.0M
2022-03-29 222.66 226.36 222.44 224.42 0.0M
2022-03-28 217.55 222.84 217.05 222.66 0.0M
2022-03-25 218.28 221.99 217.42 217.55 0.0M
2022-03-24 216.76 219.72 216.76 218.28 0.0M
2022-03-23 216.37 218.54 216.29 216.76 0.0M
2022-03-22 217.92 217.92 215.51 216.37 0.0M
2022-03-21 219.04 221.56 217.58 217.92 0.0M
2022-03-18 216.95 219.62 215.63 219.04 0.0M
2022-03-17 210.75 217.68 210.75 216.95 0.0M
2022-03-16 212.52 217.28 207.53 210.75 0.0M
2022-03-15 219.10 221.43 212.40 212.52 0.0M
2022-03-14 218.96 224.56 218.29 219.10 0.0M
2022-03-11 217.67 219.54 215.97 218.96 0.0M
2022-03-10 214.32 223.28 214.30 217.67 0.1M
2022-03-09 204.73 214.32 204.73 214.32 0.0M
2022-03-08 211.32 211.84 202.40 204.73 0.0M
2022-03-07 222.04 222.04 211.40 211.40 0.0M
2022-03-04 222.22 226.01 217.82 222.04 0.0M
2022-03-03 214.04 224.90 214.04 222.22 0.0M
2022-03-02 214.77 216.99 212.43 214.04 0.0M
2022-03-01 211.29 215.68 211.29 214.77 0.0M
2022-02-25 209.21 215.94 209.21 211.29 0.0M
2022-02-24 214.57 217.72 208.74 209.21 0.0M
2022-02-23 207.58 215.06 207.58 214.57 0.0M
2022-02-22 214.86 214.86 205.88 207.58 0.0M
2022-02-21 213.55 221.09 213.14 214.86 0.0M
2022-02-18 206.46 214.63 203.97 213.55 0.0M
2022-02-17 206.44 208.38 204.65 206.46 0.0M
2022-02-16 204.02 206.65 204.02 206.39 0.0M
2022-02-15 202.67 205.99 202.67 204.02 0.0M
2022-02-14 206.76 208.46 202.86 202.86 0.0M
2022-02-11 208.72 208.99 206.07 206.76 0.0M
2022-02-10 207.46 210.59 205.68 208.72 0.0M
2022-02-09 206.33 209.99 206.33 207.46 0.0M
2022-02-08 205.83 211.82 205.27 206.33 0.0M
2022-02-07 194.75 208.48 194.75 205.83 0.0M
2022-01-26 192.20 196.81 192.20 194.75 0.0M
2022-01-25 196.75 196.75 192.20 192.20 0.0M
2022-01-24 199.36 199.36 193.45 196.75 0.0M
2022-01-21 204.92 204.92 199.31 199.36 0.0M
2022-01-20 204.81 205.75 203.37 204.92 0.0M
2022-01-19 207.27 208.40 204.50 204.81 0.0M
2022-01-18 207.29 208.77 206.18 207.27 0.0M
2022-01-17 207.31 207.56 205.23 207.29 0.0M
2022-01-14 208.87 208.87 204.64 207.31 0.0M
2022-01-13 212.21 212.70 208.62 208.87 0.0M
2022-01-12 217.37 221.52 211.12 212.21 0.0M
2022-01-11 217.07 221.32 214.81 217.37 0.0M
2022-01-10 214.54 224.23 214.54 217.07 0.0M
2022-01-07 214.07 216.13 210.41 214.54 0.0M
2022-01-06 212.06 215.19 210.85 214.07 0.0M
2022-01-05 212.78 214.72 211.43 212.06 0.0M
2022-01-04 211.23 212.78 210.72 212.78 0.0M
2022-01-03 214.37 215.42 211.07 211.23 0.0M