Taiwan OTC Semiconductors (OSII)

OSII
🏛️ Taiwán →
123.12
Última Actualización: 2025-09-26
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
2022-12-30 84.42 85.51 83.65 83.65 0.1M
2022-12-29 83.08 84.29 82.44 84.12 0.1M
2022-12-28 85.52 85.52 83.30 83.43 0.1M
2022-12-27 85.09 86.32 85.09 85.88 0.1M
2022-12-26 85.71 85.87 84.78 84.93 0.0M
2022-12-23 85.84 85.84 84.45 85.80 0.1M
2022-12-22 86.44 87.60 86.15 86.29 0.1M
2022-12-21 86.31 87.39 85.92 85.92 0.1M
2022-12-20 89.36 90.29 86.11 86.11 0.1M
2022-12-19 89.64 90.18 88.73 89.56 0.1M
2022-12-16 91.00 91.00 89.23 89.79 0.1M
2022-12-15 91.40 92.05 90.95 91.62 0.1M
2022-12-14 89.26 91.56 89.26 91.56 0.1M
2022-12-13 89.86 90.57 88.99 88.99 0.1M
2022-12-12 90.15 90.15 88.55 89.80 0.1M
2022-12-09 90.60 91.47 90.33 90.33 0.1M
2022-12-08 89.99 90.51 89.46 90.33 0.1M
2022-12-07 92.34 92.34 89.94 89.94 0.1M
2022-12-06 94.67 94.67 92.23 92.43 0.1M
2022-12-05 95.25 96.30 94.65 94.66 0.2M
2022-12-02 93.81 95.24 93.59 95.05 0.2M
2022-12-01 91.89 94.59 91.89 94.01 0.2M
2022-11-30 90.46 91.51 90.42 91.13 0.1M
2022-11-29 90.84 90.88 89.66 90.38 0.1M
2022-11-28 90.97 91.53 90.06 91.03 0.1M
2022-11-25 92.43 92.94 91.29 91.29 0.2M
2022-11-24 90.20 92.49 90.20 92.39 0.2M
2022-11-23 90.91 91.64 89.95 89.95 0.1M
2022-11-22 90.31 90.66 89.44 90.36 0.1M
2022-11-21 91.47 92.04 90.21 90.38 0.1M
2022-11-18 92.85 93.62 91.06 91.37 0.2M
2022-11-17 92.24 92.80 91.57 92.80 0.2M
2022-11-16 91.44 92.30 90.14 92.30 0.2M
2022-11-15 88.61 91.25 88.57 91.25 0.2M
2022-11-14 87.58 88.58 87.45 88.49 0.1M
2022-11-11 84.98 88.79 84.98 87.51 0.2M
2022-11-10 81.94 83.29 81.51 83.29 0.1M
2022-11-09 79.88 82.34 79.88 82.27 0.2M
2022-11-08 79.49 81.55 79.32 79.45 0.2M
2022-11-07 77.89 79.65 77.89 79.15 0.1M
2022-11-04 76.30 77.54 75.83 77.54 0.1M
2022-11-03 75.80 76.58 74.79 76.58 0.1M
2022-11-02 74.99 76.24 74.99 76.16 0.1M
2022-11-01 74.11 75.36 73.91 75.30 0.1M
2022-10-31 73.53 74.39 73.21 74.15 0.1M
2022-10-28 73.97 73.97 72.53 73.12 0.2M
2022-10-27 71.14 74.21 71.14 74.12 0.1M
2022-10-26 71.20 71.61 70.46 71.00 0.1M
2022-10-25 73.05 73.17 70.99 70.99 0.1M
2022-10-24 72.71 75.17 72.71 72.96 0.1M
2022-10-21 73.36 73.97 72.11 72.11 0.1M
2022-10-20 73.05 73.58 72.00 73.22 0.1M
2022-10-19 74.12 74.91 73.28 73.28 0.1M
2022-10-18 74.64 75.70 72.88 74.15 0.1M
2022-10-17 73.76 74.27 71.28 74.27 0.1M
2022-10-14 72.11 75.24 72.11 74.36 0.1M
2022-10-13 73.84 74.41 70.97 71.10 0.1M
2022-10-12 73.89 74.78 72.92 73.79 0.1M
2022-10-11 78.16 78.16 74.07 74.07 0.1M
2022-10-07 81.28 81.28 79.26 79.29 0.1M
2022-10-06 81.46 81.73 80.25 81.49 0.2M
2022-10-05 80.02 82.43 80.02 81.25 0.2M
2022-10-04 77.21 79.82 77.21 79.71 0.1M
2022-10-03 76.48 77.61 75.32 76.65 0.1M
2022-09-30 74.88 76.88 73.04 76.84 0.1M
2022-09-29 75.31 77.30 74.81 75.45 0.1M
2022-09-28 78.70 78.70 74.84 74.84 0.1M
2022-09-27 78.67 79.18 76.80 78.70 0.1M
2022-09-26 83.14 83.14 78.39 78.48 0.2M
2022-09-23 85.72 86.37 83.25 83.48 0.1M
2022-09-22 86.06 86.10 84.55 85.79 0.1M
2022-09-21 87.63 87.63 86.22 86.40 0.1M
2022-09-20 87.53 88.52 87.44 87.84 0.1M
2022-09-19 88.42 88.63 87.17 87.17 0.1M
2022-09-16 90.52 90.56 88.28 88.28 0.1M
2022-09-15 91.46 92.20 90.66 90.66 0.1M
2022-09-14 91.04 91.45 88.75 91.29 0.1M
2022-09-13 92.21 93.22 91.64 91.95 0.1M
2022-09-12 90.90 92.62 90.90 91.95 0.1M
2022-09-08 87.71 90.45 87.71 90.45 0.1M
2022-09-07 88.56 88.56 86.18 87.38 0.1M
2022-09-06 90.35 91.02 88.68 88.91 0.2M
2022-09-05 92.51 92.79 89.95 90.12 0.2M
2022-09-02 92.81 93.42 92.36 92.36 0.1M
2022-09-01 95.05 95.05 92.25 92.68 0.1M
2022-08-31 93.67 95.41 93.13 95.20 0.1M
2022-08-30 93.13 94.24 92.98 93.75 0.1M
2022-08-29 94.95 94.95 91.75 92.95 0.1M
2022-08-26 95.89 97.16 95.89 96.01 0.2M
2022-08-25 93.63 95.98 93.63 95.35 0.2M
2022-08-24 94.01 94.98 93.34 93.34 0.1M
2022-08-23 93.87 93.95 92.72 93.81 0.1M
2022-08-22 96.00 96.14 94.18 94.18 0.1M
2022-08-19 95.65 97.24 95.65 96.34 0.2M
2022-08-18 94.67 95.76 93.73 95.64 0.2M
2022-08-17 94.52 95.49 94.33 94.96 0.2M
2022-08-16 94.38 95.71 94.24 94.39 0.2M
2022-08-15 92.26 94.53 92.26 94.32 0.2M
2022-08-12 89.79 92.14 89.79 91.99 0.2M
2022-08-11 87.74 90.14 87.74 89.64 0.2M
2022-08-10 88.21 88.21 87.03 87.03 0.1M
2022-08-09 88.69 89.17 87.65 88.65 0.2M
2022-08-08 88.48 88.82 87.52 88.82 0.1M
2022-08-05 86.51 88.80 86.51 88.70 0.2M
2022-08-04 86.49 86.49 84.69 86.28 0.2M
2022-08-03 86.38 87.49 86.06 86.61 0.2M
2022-08-02 88.28 88.28 85.68 86.68 0.1M
2022-08-01 89.76 89.76 88.36 88.74 0.1M
2022-07-29 88.95 90.78 88.95 89.82 0.2M
2022-07-28 89.69 90.90 88.43 88.61 0.2M
2022-07-27 87.64 89.31 86.65 89.31 0.1M
2022-07-26 90.29 90.29 87.58 87.83 0.1M
2022-07-25 91.56 91.56 89.62 90.44 0.1M
2022-07-22 92.65 93.95 91.22 91.84 0.2M
2022-07-21 90.19 92.72 90.19 92.72 0.2M
2022-07-20 88.38 91.09 88.38 90.02 0.2M
2022-07-19 88.82 88.82 87.61 87.93 0.1M
2022-07-18 87.25 89.21 87.25 89.21 0.1M
2022-07-15 84.68 87.22 84.32 87.15 0.2M
2022-07-14 81.76 84.77 80.51 84.77 0.1M
2022-07-13 81.38 84.13 81.38 82.04 0.1M
2022-07-12 84.49 84.49 80.17 80.88 0.1M
2022-07-11 86.17 86.93 84.64 85.10 0.1M
2022-07-08 83.98 87.25 83.98 86.03 0.2M
2022-07-07 79.99 83.74 79.61 83.62 0.2M
2022-07-06 84.05 84.29 79.89 79.89 0.2M
2022-07-05 84.33 86.13 81.95 84.23 0.2M
2022-07-04 84.89 85.93 83.17 83.63 0.2M
2022-07-01 90.37 91.01 85.51 85.51 0.2M
2022-06-30 94.50 94.50 90.43 90.43 0.2M
2022-06-29 96.26 96.26 93.94 94.85 0.1M
2022-06-28 99.90 99.98 96.23 96.64 0.1M
2022-06-27 96.75 100.92 96.75 100.07 0.2M
2022-06-24 96.07 97.75 96.07 96.30 0.1M
2022-06-23 96.28 97.42 94.76 95.83 0.1M
2022-06-22 101.05 101.21 96.25 96.32 0.2M
2022-06-21 98.61 101.21 98.43 101.11 0.1M
2022-06-20 102.27 102.69 98.28 98.28 0.2M
2022-06-17 104.61 104.61 101.01 102.15 0.2M
2022-06-16 108.79 110.76 105.28 105.28 0.1M
2022-06-15 109.46 110.27 107.94 108.31 0.1M
2022-06-14 109.53 109.73 107.55 109.54 0.2M
2022-06-13 113.70 113.70 109.90 109.95 0.2M
2022-06-10 115.42 115.42 113.85 114.79 0.1M
2022-06-09 115.02 116.07 114.96 115.73 0.1M
2022-06-08 115.16 116.24 115.07 115.17 0.2M
2022-06-07 115.82 116.11 114.97 115.10 0.2M
2022-06-06 115.93 116.64 114.68 115.95 0.2M
2022-06-02 116.16 116.68 115.44 115.64 0.2M
2022-06-01 115.93 117.26 115.79 116.43 0.2M
2022-05-31 114.35 116.32 113.91 116.18 0.2M
2022-05-30 110.30 114.43 110.30 114.43 0.2M
2022-05-27 106.54 109.81 106.54 109.68 0.2M
2022-05-26 108.21 108.96 106.36 106.45 0.2M
2022-05-25 106.70 108.44 106.56 108.24 0.1M
2022-05-24 110.88 111.39 106.60 106.62 0.1M
2022-05-23 111.99 113.39 110.92 110.92 0.1M
2022-05-20 111.46 112.16 110.57 111.85 0.1M
2022-05-19 111.81 111.81 108.77 111.63 0.2M
2022-05-18 112.13 114.02 111.91 112.35 0.3M
2022-05-17 108.43 111.89 108.43 111.88 0.2M
2022-05-16 108.93 111.57 108.34 108.34 0.2M
2022-05-13 104.73 109.30 104.73 108.62 0.2M
2022-05-12 106.02 106.68 104.39 104.46 0.2M
2022-05-11 106.28 107.32 105.27 106.17 0.2M
2022-05-10 104.01 106.30 101.68 106.30 0.2M
2022-05-09 108.34 108.34 104.32 104.32 0.2M
2022-05-06 110.19 110.19 106.75 108.38 0.2M
2022-05-05 108.42 112.13 108.42 110.92 0.2M
2022-05-04 107.07 109.09 107.07 107.93 0.1M
2022-05-03 106.22 107.13 105.67 107.10 0.1M
2022-04-29 105.57 108.83 105.57 106.25 0.1M
2022-04-28 103.38 106.84 103.38 105.52 0.2M
2022-04-27 104.14 104.14 99.83 103.33 0.2M
2022-04-26 107.00 108.21 104.99 105.14 0.1M
2022-04-25 110.87 110.87 105.99 106.54 0.1M
2022-04-22 114.92 114.92 111.40 111.57 0.1M
2022-04-21 114.78 115.73 114.78 115.23 0.1M
2022-04-20 115.37 116.69 114.68 114.75 0.1M
2022-04-19 115.25 117.25 115.10 115.10 0.1M
2022-04-18 114.73 116.05 113.38 114.90 0.1M
2022-04-15 118.49 118.49 114.62 114.91 0.2M
2022-04-14 119.52 120.48 118.34 118.76 0.1M
2022-04-13 117.78 119.82 117.78 119.44 0.1M
2022-04-12 118.76 119.50 116.47 117.48 0.2M
2022-04-11 123.33 123.49 118.67 119.04 0.2M
2022-04-08 124.50 125.73 122.67 123.23 0.1M
2022-04-07 127.57 127.63 124.14 124.17 0.2M
2022-04-06 129.57 129.57 126.89 127.81 0.1M
2022-04-01 130.57 130.57 128.09 129.89 0.2M
2022-03-31 132.10 132.42 130.68 130.87 0.2M
2022-03-30 130.53 132.71 130.53 131.99 0.3M
2022-03-29 129.37 130.79 129.37 130.45 0.2M
2022-03-28 129.87 129.87 127.25 129.09 0.2M
2022-03-25 131.53 132.42 130.05 130.07 0.3M
2022-03-24 131.90 131.90 130.09 131.59 0.2M
2022-03-23 130.27 132.80 130.27 131.96 0.3M
2022-03-22 129.95 130.28 129.10 130.06 0.1M
2022-03-21 129.77 130.86 129.65 129.85 0.2M
2022-03-18 128.79 129.97 127.97 129.61 0.2M
2022-03-17 123.06 129.16 123.06 128.76 0.2M
2022-03-16 121.23 124.29 121.23 122.08 0.2M
2022-03-15 127.04 127.04 120.69 120.80 0.2M
2022-03-14 128.04 129.44 126.27 127.15 0.2M
2022-03-11 129.09 129.09 127.23 127.94 0.1M
2022-03-10 126.10 130.16 126.10 129.23 0.2M
2022-03-09 123.18 126.03 123.18 125.31 0.2M
2022-03-08 125.23 126.88 122.55 122.64 0.2M
2022-03-07 132.37 132.37 124.76 125.89 0.2M
2022-03-04 134.84 134.84 132.46 132.51 0.2M
2022-03-03 135.34 137.36 135.02 135.04 0.3M
2022-03-02 134.21 135.22 132.74 135.22 0.2M
2022-03-01 131.57 134.37 131.57 134.31 0.1M
2022-02-25 129.19 131.75 129.19 131.23 0.2M
2022-02-24 132.97 132.97 128.20 128.82 0.2M
2022-02-23 132.34 133.39 132.34 133.14 0.2M
2022-02-22 135.30 135.30 131.25 132.29 0.2M
2022-02-21 136.69 136.69 135.01 135.47 0.2M
2022-02-18 135.77 136.86 134.36 136.79 0.2M
2022-02-17 137.38 137.78 135.55 136.17 0.3M
2022-02-16 135.62 138.30 135.62 137.34 0.2M
2022-02-15 134.33 137.02 134.33 135.14 0.2M
2022-02-14 138.25 138.25 133.87 134.19 0.2M
2022-02-11 138.46 139.49 136.87 139.13 0.3M
2022-02-10 136.37 139.14 136.37 138.75 0.3M
2022-02-09 133.66 136.35 133.66 136.23 0.2M
2022-02-08 133.10 134.81 132.98 133.69 0.2M
2022-02-07 135.31 135.65 131.61 133.10 0.2M
2022-01-26 135.62 136.08 134.15 135.00 0.1M
2022-01-25 137.72 137.74 135.55 135.74 0.2M
2022-01-24 136.43 138.06 133.85 137.84 0.2M
2022-01-21 139.81 139.81 136.51 136.56 0.2M
2022-01-20 140.02 140.63 139.10 140.19 0.1M
2022-01-19 141.23 141.23 138.83 139.95 0.1M
2022-01-18 142.23 143.86 141.66 141.72 0.2M
2022-01-17 142.17 142.45 141.25 142.40 0.2M
2022-01-14 142.75 142.94 139.08 142.03 0.2M
2022-01-13 143.42 144.60 142.62 143.09 0.2M
2022-01-12 142.16 145.73 142.16 143.49 0.2M
2022-01-11 145.14 145.26 141.37 141.92 0.2M
2022-01-10 143.75 145.31 142.21 145.31 0.2M
2022-01-07 148.73 149.49 143.98 144.25 0.2M
2022-01-06 150.84 150.84 148.08 148.85 0.2M
2022-01-05 153.54 153.54 150.97 151.35 0.2M
2022-01-04 154.61 155.93 153.60 153.66 0.3M
2022-01-03 156.64 157.98 154.21 154.36 0.2M