Optivision Tech (3666)

3666
🏛️ Taiwán →
26.30
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 26.25 26.35 26.15 26.15 0.0M
2023-12-28 26.35 26.60 26.35 26.35 0.0M
2023-12-27 26.30 26.60 26.15 26.35 0.0M
2023-12-26 25.90 26.50 25.90 26.30 0.0M
2023-12-25 26.40 26.50 25.85 25.90 0.0M
2023-12-22 26.80 27.10 26.20 26.20 0.0M
2023-12-21 26.90 27.10 26.60 26.70 0.0M
2023-12-20 26.80 27.40 26.50 26.90 0.0M
2023-12-19 27.25 27.25 26.70 26.75 0.0M
2023-12-18 27.20 27.75 27.20 27.25 0.0M
2023-12-15 28.00 28.70 27.60 27.70 0.0M
2023-12-14 28.70 28.70 27.80 27.85 0.0M
2023-12-13 28.00 28.80 28.00 28.40 0.0M
2023-12-12 27.85 28.80 27.60 27.80 0.0M
2023-12-11 27.60 27.90 27.25 27.65 0.0M
2023-12-08 27.15 27.60 27.05 27.55 0.0M
2023-12-07 27.55 27.85 27.00 27.00 0.0M
2023-12-06 27.80 28.05 27.25 27.35 0.0M
2023-12-05 28.95 28.95 27.80 27.80 0.0M
2023-12-04 28.85 29.00 28.30 28.50 0.0M
2023-12-01 29.00 29.45 28.55 28.55 0.0M
2023-11-30 28.90 29.15 28.60 28.80 0.0M
2023-11-29 28.90 28.95 28.40 28.60 0.0M
2023-11-28 28.30 29.20 28.20 28.60 0.0M
2023-11-27 29.45 29.45 28.10 28.45 0.0M
2023-11-24 29.80 29.90 28.90 29.30 0.0M
2023-11-23 26.30 29.00 26.00 28.85 0.0M
2023-11-22 26.30 26.50 26.00 26.40 0.0M
2023-11-21 26.30 26.55 25.80 26.10 0.0M
2023-11-20 26.25 26.30 25.90 26.20 0.0M
2023-11-17 25.70 25.95 25.70 25.75 0.0M
2023-11-16 26.10 26.15 25.50 25.70 0.0M
2023-11-15 25.55 27.00 25.50 25.85 0.0M
2023-11-14 25.45 25.45 25.00 25.25 0.0M
2023-11-13 25.45 25.45 24.75 25.05 0.0M
2023-11-10 25.60 26.00 25.30 25.40 0.0M
2023-11-09 25.90 25.90 25.25 25.40 0.0M
2023-11-08 25.90 25.90 25.40 25.70 0.0M
2023-11-07 26.40 26.40 25.95 26.10 0.0M
2023-11-06 26.25 26.60 26.15 26.30 0.0M
2023-11-03 26.40 26.60 26.15 26.50 0.0M
2023-11-02 26.30 26.40 25.80 26.30 0.0M
2023-11-01 25.80 26.20 25.80 25.80 0.0M
2023-10-31 27.10 27.35 25.70 25.80 0.0M
2023-10-30 27.15 27.35 26.75 27.20 0.0M
2023-10-27 28.05 28.30 26.60 26.85 0.0M
2023-10-26 28.15 28.85 27.75 27.85 0.0M
2023-10-25 28.40 29.15 28.10 28.45 0.0M
2023-10-24 28.15 29.35 27.55 28.40 0.0M
2023-10-23 26.50 28.70 26.50 28.20 0.0M
2023-10-20 27.15 27.15 26.10 26.50 0.0M
2023-10-19 26.55 27.30 26.50 27.00 0.0M
2023-10-18 28.30 28.40 25.80 26.60 0.0M
2023-10-17 28.60 29.20 28.20 28.20 0.0M
2023-10-16 28.65 29.45 28.05 28.25 0.0M
2023-10-13 29.00 29.00 28.20 28.45 0.0M
2023-10-12 29.95 29.95 28.25 29.00 0.0M
2023-10-11 30.90 30.90 28.15 28.15 0.0M
2023-10-06 28.20 29.50 27.70 28.85 0.0M
2023-10-05 28.20 29.00 28.10 28.10 0.0M
2023-10-04 27.85 28.80 27.75 28.00 0.0M
2023-10-03 29.20 29.85 27.80 28.45 0.0M
2023-10-02 26.20 28.85 26.20 28.85 0.0M
2023-09-28 26.00 26.70 25.95 26.25 0.0M
2023-09-27 27.20 27.20 25.20 25.70 0.0M
2023-09-26 26.40 27.00 26.35 26.75 0.0M
2023-09-25 26.95 26.95 26.30 26.35 0.0M
2023-09-22 25.80 26.85 25.80 26.80 0.0M
2023-09-21 26.05 26.05 25.65 25.80 0.0M
2023-09-20 26.90 27.00 26.05 26.05 0.0M
2023-09-19 27.05 27.15 26.40 26.40 0.0M
2023-09-18 27.05 28.95 27.05 27.40 0.0M
2023-09-15 26.10 27.40 25.15 26.90 0.0M
2023-09-14 24.60 25.70 24.55 25.60 0.0M
2023-09-13 24.30 24.90 23.95 24.55 0.0M
2023-09-12 23.85 24.10 23.60 23.80 0.0M
2023-09-11 24.25 24.55 23.75 23.80 0.0M
2023-09-08 24.85 24.85 24.30 24.45 0.0M
2023-09-07 24.50 24.95 24.50 24.50 0.0M
2023-09-06 24.20 25.60 24.15 24.75 0.0M
2023-09-05 23.80 24.90 23.75 24.40 0.0M
2023-09-04 24.15 24.15 23.85 23.95 0.0M
2023-09-01 23.90 25.10 23.80 24.15 0.0M
2023-08-31 23.80 23.95 23.55 23.80 0.0M
2023-08-30 24.40 24.40 23.50 23.80 0.0M
2023-08-29 24.00 24.30 23.75 24.20 0.0M
2023-08-28 25.45 25.45 23.95 24.00 0.0M
2023-08-25 25.30 26.00 25.25 25.45 0.0M
2023-08-24 26.40 26.40 25.55 25.60 0.0M
2023-08-23 25.75 26.20 25.70 25.90 0.0M
2023-08-22 27.40 27.40 25.55 25.75 0.0M
2023-08-21 26.15 26.65 25.45 26.05 0.0M
2023-08-18 26.50 27.45 26.00 26.15 0.0M
2023-08-17 25.55 26.40 25.55 26.25 0.0M
2023-08-16 26.30 26.30 25.35 25.70 0.0M
2023-08-15 25.85 26.65 25.30 26.25 0.0M
2023-08-14 26.80 26.80 25.20 25.30 0.0M
2023-08-11 26.80 26.80 26.20 26.20 0.0M
2023-08-10 27.10 27.10 26.15 26.20 0.0M
2023-08-09 28.20 28.45 26.95 27.05 0.0M
2023-08-08 28.35 29.70 27.75 27.75 0.0M
2023-08-07 28.05 28.30 27.00 28.05 0.0M
2023-08-04 27.90 28.75 27.35 27.90 0.0M
2023-08-02 28.20 28.90 26.75 27.05 0.0M
2023-08-01 29.50 29.50 28.05 28.20 0.0M
2023-07-31 29.70 32.05 29.50 29.55 0.0M
2023-07-28 29.40 29.45 28.15 29.15 0.0M
2023-07-27 30.00 30.00 28.00 28.80 0.0M
2023-07-26 27.85 29.45 27.25 29.40 0.0M
2023-07-25 26.70 26.90 26.25 26.80 0.0M
2023-07-24 27.00 27.30 26.10 26.25 0.0M
2023-07-21 26.60 26.90 26.25 26.45 0.0M
2023-07-20 26.20 27.90 26.20 27.05 0.0M
2023-07-19 26.60 27.20 26.05 26.20 0.0M
2023-07-18 27.00 27.00 26.10 26.20 0.0M
2023-07-17 27.85 27.90 26.60 26.70 0.0M
2023-07-14 29.25 29.95 28.10 28.10 0.0M
2023-07-13 28.65 30.65 27.75 29.50 0.0M
2023-07-12 26.15 29.30 25.80 28.65 0.0M
2023-07-11 29.30 29.95 26.30 26.75 0.0M
2023-07-10 27.20 28.85 27.20 28.85 0.0M
2023-07-07 24.50 26.25 24.20 26.25 0.0M
2023-07-06 23.80 24.35 23.60 23.90 0.0M
2023-07-05 23.40 24.40 23.00 23.70 0.0M
2023-07-04 23.80 24.00 23.35 23.45 0.0M
2023-07-03 22.40 24.50 22.40 23.80 0.0M
2023-06-30 22.90 22.95 22.50 22.50 0.0M
2023-06-29 22.30 22.65 22.25 22.40 0.0M
2023-06-28 22.45 22.65 22.25 22.25 0.0M
2023-06-27 22.65 22.95 22.35 22.45 0.0M
2023-06-26 22.80 23.30 22.65 22.75 0.0M
2023-06-21 22.70 23.85 22.70 23.00 0.0M
2023-06-20 22.55 22.85 22.55 22.70 0.0M
2023-06-19 22.65 22.75 22.30 22.55 0.0M
2023-06-16 22.30 22.45 22.00 22.25 0.0M
2023-06-15 22.35 22.35 21.95 22.05 0.0M
2023-06-14 22.70 22.70 22.25 22.30 0.0M
2023-06-13 23.15 23.15 22.40 22.70 0.0M
2023-06-12 23.10 23.10 22.75 22.90 0.0M
2023-06-09 23.35 23.35 22.90 22.90 0.0M
2023-06-08 23.40 23.40 23.00 23.05 0.0M
2023-06-07 23.15 23.35 23.10 23.20 0.0M
2023-06-06 23.65 23.65 23.10 23.15 0.0M
2023-06-05 23.20 23.75 23.20 23.65 0.0M
2023-06-02 23.50 23.50 23.10 23.20 0.0M
2023-06-01 23.90 23.90 23.25 23.35 0.0M
2023-05-31 22.95 23.70 22.95 23.40 0.0M
2023-05-30 22.90 23.10 22.85 22.95 0.0M
2023-05-29 22.90 23.55 22.65 22.90 0.0M
2023-05-26 22.70 22.85 22.50 22.65 0.0M
2023-05-25 23.00 23.10 22.50 22.70 0.0M
2023-05-24 22.90 24.80 22.85 23.15 0.0M
2023-05-23 22.65 22.70 22.50 22.55 0.0M
2023-05-22 22.70 23.10 22.30 22.65 0.0M
2023-05-19 23.00 23.65 22.60 22.70 0.0M
2023-05-18 22.65 22.65 22.30 22.40 0.0M
2023-05-17 22.60 23.35 22.35 22.35 0.0M
2023-05-16 22.40 22.40 22.10 22.15 0.0M
2023-05-15 22.65 22.65 22.05 22.05 0.0M
2023-05-12 21.35 22.35 21.35 22.25 0.0M
2023-05-11 22.35 22.45 21.60 21.60 0.0M
2023-05-10 21.95 22.60 21.20 22.40 0.0M
2023-05-09 23.50 23.50 21.60 21.95 0.0M
2023-05-08 22.60 24.40 22.50 23.45 0.0M
2023-05-05 22.45 22.45 22.20 22.20 0.0M
2023-05-04 22.60 22.60 22.05 22.20 0.0M
2023-05-03 22.85 22.85 22.05 22.15 0.0M
2023-05-02 22.75 23.00 22.45 22.55 0.0M
2023-04-28 22.35 22.95 22.35 22.85 0.0M
2023-04-27 22.00 22.70 22.00 22.50 0.0M
2023-04-26 22.00 22.80 22.00 22.50 0.0M
2023-04-25 23.00 23.00 22.20 22.30 0.0M
2023-04-24 21.95 23.00 21.60 23.00 0.0M
2023-04-21 23.50 23.75 22.20 22.50 0.0M
2023-04-20 24.25 24.75 23.60 23.70 0.0M
2023-04-19 24.50 25.15 23.85 23.90 0.0M
2023-04-18 23.80 24.35 23.80 23.90 0.0M
2023-04-17 23.85 23.85 23.40 23.80 0.0M
2023-04-14 23.65 23.95 23.60 23.60 0.0M
2023-04-13 23.85 24.20 23.50 23.90 0.0M
2023-04-12 23.60 25.40 23.40 24.15 0.0M
2023-04-11 23.35 23.35 23.05 23.10 0.0M
2023-04-10 23.25 23.30 23.00 23.05 0.0M
2023-04-07 23.60 23.80 23.15 23.25 0.0M
2023-04-06 24.00 25.40 23.55 23.55 0.0M
2023-03-31 23.95 23.95 23.55 23.75 0.0M
2023-03-30 24.45 24.45 23.55 23.70 0.0M
2023-03-29 24.80 24.80 23.75 23.90 0.0M
2023-03-28 23.80 24.45 23.75 24.40 0.0M
2023-03-27 24.05 24.05 23.70 23.75 0.0M
2023-03-24 24.80 25.10 23.85 24.15 0.0M
2023-03-23 25.80 25.80 24.65 24.65 0.0M
2023-03-22 25.50 26.05 25.00 26.05 0.0M
2023-03-21 22.00 23.70 21.70 23.70 0.0M
2023-03-20 22.60 22.70 21.55 21.55 0.0M
2023-03-17 22.40 23.20 22.40 22.60 0.0M
2023-03-16 23.15 23.50 22.40 22.40 0.0M
2023-03-15 23.80 24.50 23.50 23.60 0.0M
2023-03-14 23.20 25.15 23.20 23.50 0.0M
2023-03-13 24.15 24.70 23.10 23.45 0.0M
2023-03-10 23.70 25.35 23.65 25.00 0.0M
2023-03-09 22.30 23.65 21.95 23.65 0.0M
2023-03-08 21.00 22.25 20.95 21.50 0.0M
2023-03-07 21.10 21.30 20.90 21.05 0.0M
2023-03-06 20.65 21.05 20.35 21.05 0.0M
2023-03-03 20.40 20.95 20.40 20.65 0.0M
2023-03-02 20.50 21.40 19.90 20.45 0.0M
2023-03-01 19.55 20.95 19.45 20.05 0.0M
2023-02-24 19.65 19.75 19.55 19.55 0.0M
2023-02-23 19.55 19.55 19.35 19.50 0.0M
2023-02-22 19.30 19.60 19.30 19.35 0.0M
2023-02-21 19.60 20.00 19.40 19.45 0.0M
2023-02-20 19.35 19.70 19.30 19.50 0.0M
2023-02-17 19.40 19.40 19.25 19.30 0.0M
2023-02-16 19.25 19.50 19.25 19.40 0.0M
2023-02-15 19.35 19.70 19.30 19.35 0.0M
2023-02-14 19.45 19.55 19.20 19.30 0.0M
2023-02-13 19.20 19.35 19.20 19.30 0.0M
2023-02-10 19.25 19.30 18.95 19.25 0.0M
2023-02-09 19.25 19.70 19.25 19.40 0.0M
2023-02-08 19.20 19.80 19.20 19.40 0.0M
2023-02-07 19.30 19.60 19.25 19.30 0.0M
2023-02-06 19.35 19.40 19.05 19.20 0.0M
2023-02-03 19.30 19.70 19.25 19.30 0.0M
2023-02-02 19.70 19.70 19.25 19.45 0.0M
2023-02-01 18.95 19.90 18.95 19.30 0.0M
2023-01-31 18.50 18.60 18.50 18.60 0.0M
2023-01-30 18.40 18.75 18.40 18.50 0.0M
2023-01-17 18.55 18.55 18.25 18.25 0.0M
2023-01-16 18.50 18.55 18.25 18.35 0.0M
2023-01-13 18.75 18.75 18.60 18.60 0.0M
2023-01-12 18.80 19.15 18.65 18.80 0.0M
2023-01-11 19.20 19.30 18.80 18.90 0.0M
2023-01-10 19.20 19.20 18.80 19.00 0.0M
2023-01-09 19.05 19.75 18.95 18.95 0.0M
2023-01-06 18.60 19.30 18.55 19.00 0.0M
2023-01-05 19.45 19.45 18.80 18.80 0.0M
2023-01-04 19.40 19.40 19.00 19.10 0.0M
2023-01-03 19.40 19.45 19.05 19.15 0.0M