Davicom Semiconductor Inc (3094)

3094
🏛️ Taïwan →
26.10
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 26.65 26.80 25.95 26.10 0.2M
2025-10-02 26.95 26.95 26.35 26.40 0.1M
2025-10-01 26.70 27.40 26.65 26.65 0.1M
2025-09-30 26.40 26.95 26.15 26.70 0.2M
2025-09-26 26.95 27.90 26.35 26.40 0.6M
2025-09-25 26.80 27.30 26.70 26.70 0.2M
2025-09-24 27.10 27.20 26.55 26.80 0.2M
2025-09-23 27.10 27.10 26.40 27.05 0.4M
2025-09-22 27.85 27.85 26.75 26.90 0.6M
2025-09-19 28.00 29.40 27.80 27.85 3.7M
2025-09-18 26.40 28.20 26.40 27.75 1.5M
2025-09-17 26.25 26.55 26.00 26.05 0.3M
2025-09-16 25.75 26.90 25.60 26.25 0.5M
2025-09-15 25.10 26.30 25.10 25.70 0.3M
2025-09-12 24.90 25.35 24.90 25.10 0.1M
2025-09-11 25.40 25.50 24.55 24.75 0.2M
2025-09-10 25.75 25.80 25.35 25.50 0.1M
2025-09-09 26.25 26.25 25.55 25.80 0.2M
2025-09-08 25.95 26.10 25.60 26.00 0.2M
2025-09-05 25.60 26.40 25.30 25.95 0.6M
2025-09-04 25.80 25.80 25.25 25.40 0.1M
2025-09-03 24.85 25.45 24.85 25.25 0.2M
2025-09-02 25.50 25.50 24.40 24.65 0.2M
2025-09-01 25.65 25.90 25.10 25.30 0.1M
2025-08-29 25.50 25.95 25.50 25.75 0.3M
2025-08-28 25.65 25.70 25.30 25.45 0.2M
2025-08-27 25.50 26.45 25.40 25.65 0.4M
2025-08-26 25.45 25.45 25.05 25.30 0.2M
2025-08-25 25.40 25.75 25.10 25.15 0.4M
2025-08-22 25.95 25.95 24.90 25.20 0.4M
2025-08-21 26.55 27.15 25.60 25.60 1.9M
2025-08-20 24.95 27.25 24.95 26.65 3.1M
2025-08-19 24.70 24.80 24.10 24.80 0.2M
2025-08-18 24.25 24.55 24.05 24.20 0.2M
2025-08-15 24.05 24.30 23.75 24.30 0.1M
2025-08-14 23.65 24.15 23.65 23.90 0.2M
2025-08-13 24.20 24.40 23.75 23.85 0.3M
2025-08-12 23.80 24.20 23.80 24.05 0.3M
2025-08-11 23.95 24.30 23.90 24.15 0.2M
2025-08-08 23.90 24.50 23.90 24.20 0.1M
2025-08-07 24.40 24.40 23.90 24.05 0.1M
2025-08-06 24.45 24.45 24.20 24.40 0.0M
2025-08-05 24.10 24.70 24.00 24.35 0.1M
2025-08-04 23.80 24.50 23.55 24.10 0.1M
2025-08-01 23.30 24.30 23.20 24.05 0.1M
2025-07-31 23.95 24.10 23.60 23.70 0.1M
2025-07-30 23.90 24.60 23.90 24.10 0.1M
2025-07-29 24.15 24.15 23.90 23.90 0.1M
2025-07-28 24.20 24.45 24.15 24.30 0.1M
2025-07-25 24.20 24.30 23.95 24.20 0.1M
2025-07-24 24.50 24.50 23.90 24.20 0.1M
2025-07-23 24.25 24.55 23.40 24.20 0.2M
2025-07-22 24.55 24.60 23.70 23.90 0.2M
2025-07-21 24.20 24.80 24.10 24.55 0.1M
2025-07-18 24.85 24.95 24.00 24.65 0.1M
2025-07-17 24.30 24.75 24.30 24.65 0.1M
2025-07-16 23.95 24.50 23.90 24.25 0.1M
2025-07-15 23.75 24.20 23.70 23.95 0.1M
2025-07-14 24.25 24.25 23.60 23.80 0.2M
2025-07-11 24.15 24.65 24.15 24.60 0.2M
2025-07-10 24.25 24.45 24.00 24.15 0.2M
2025-07-09 24.15 24.70 24.15 24.50 0.1M
2025-07-08 24.40 24.40 24.00 24.30 0.1M
2025-07-07 24.85 24.85 24.10 24.50 0.1M
2025-07-04 25.55 25.80 24.80 24.85 0.1M
2025-07-03 25.40 25.80 25.35 25.50 0.1M
2025-07-02 25.55 25.60 25.10 25.40 0.1M
2025-07-01 25.20 25.70 25.00 25.20 0.1M
2025-06-30 25.35 25.35 24.80 24.80 0.1M
2025-06-27 25.65 25.75 25.15 25.30 0.3M
2025-06-26 25.65 26.25 25.25 25.55 0.2M
2025-06-25 25.80 25.80 25.30 25.35 0.2M
2025-06-24 24.90 25.65 24.80 25.60 0.1M
2025-06-23 24.50 24.95 24.00 24.40 0.1M
2025-06-20 25.35 25.45 24.50 25.00 0.2M
2025-06-19 25.75 25.80 25.05 25.10 0.2M
2025-06-18 26.40 26.40 25.75 25.90 0.2M
2025-06-17 26.00 26.60 25.60 25.85 0.2M
2025-06-16 25.25 26.20 25.10 25.15 0.3M
2025-06-13 26.10 26.65 25.80 25.80 0.2M
2025-06-12 26.85 26.85 26.45 26.60 0.1M
2025-06-11 25.55 27.10 25.50 26.85 0.4M
2025-06-10 25.50 26.05 25.50 25.55 0.1M
2025-06-09 26.25 26.25 25.25 25.60 0.1M
2025-06-06 25.35 26.80 25.25 26.10 0.2M
2025-06-05 25.80 25.85 25.15 25.20 0.2M
2025-06-04 25.20 25.80 25.20 25.75 0.1M
2025-06-03 24.90 25.55 24.90 25.10 0.1M
2025-06-02 25.90 25.90 24.85 24.85 0.2M
2025-05-29 26.25 26.35 25.90 26.00 0.2M
2025-05-28 26.25 26.60 26.10 26.10 0.1M
2025-05-27 26.65 27.10 26.15 26.20 0.2M
2025-05-26 26.85 27.00 26.25 26.60 0.2M
2025-05-23 27.45 28.60 26.60 26.80 0.6M
2025-05-22 27.95 28.05 27.05 27.35 0.7M
2025-05-21 27.45 29.70 26.80 28.50 3.9M
2025-05-20 26.50 27.35 26.10 27.35 1.5M
2025-05-19 25.25 25.25 24.20 24.90 0.1M
2025-05-16 25.55 25.55 25.05 25.30 0.1M
2025-05-15 25.35 25.40 25.00 25.15 0.2M
2025-05-14 24.15 25.35 24.05 25.35 0.3M
2025-05-13 23.90 24.20 23.70 23.80 0.1M
2025-05-12 23.45 23.75 23.00 23.70 0.1M
2025-05-09 23.95 23.95 23.10 23.45 0.2M
2025-05-08 23.55 24.00 23.55 23.95 0.1M
2025-05-07 23.55 23.55 23.00 23.10 0.1M
2025-05-06 23.40 23.60 22.80 23.55 0.1M
2025-05-05 23.80 23.80 22.70 23.40 0.1M
2025-05-02 24.25 24.25 23.75 24.00 0.1M
2025-04-30 24.15 24.55 23.60 23.65 0.1M
2025-04-29 24.10 24.50 24.10 24.35 0.1M
2025-04-28 23.60 24.00 23.55 24.00 0.1M
2025-04-25 22.80 23.95 22.80 23.60 0.2M
2025-04-24 22.15 22.60 22.10 22.60 0.1M
2025-04-23 22.20 22.40 21.50 22.15 0.1M
2025-04-22 21.70 22.05 21.50 21.70 0.1M
2025-04-21 22.80 22.80 21.80 21.80 0.1M
2025-04-18 22.90 23.00 22.80 22.80 0.0M
2025-04-17 23.05 23.50 22.65 22.90 0.1M
2025-04-16 24.00 24.50 23.10 23.15 0.1M
2025-04-15 22.30 24.05 22.30 24.00 0.2M
2025-04-14 22.55 23.60 22.05 22.30 0.2M
2025-04-11 20.55 22.10 20.40 21.95 0.3M
2025-04-10 21.15 21.70 21.15 21.70 0.3M
2025-04-09 20.90 21.55 19.75 19.75 0.4M
2025-04-08 21.90 22.50 21.90 21.90 0.4M
2025-04-07 24.30 24.30 24.30 24.30 0.1M
2025-04-02 26.85 27.15 26.60 26.95 0.1M
2025-04-01 26.25 26.90 26.25 26.85 0.1M
2025-03-31 27.15 27.20 26.05 26.30 0.3M
2025-03-28 28.80 28.80 27.75 28.05 0.2M
2025-03-27 28.90 29.10 28.80 28.85 0.0M
2025-03-26 28.95 29.30 28.85 29.30 0.1M
2025-03-25 28.65 29.60 28.65 28.85 0.1M
2025-03-24 29.10 29.50 28.85 28.85 0.1M
2025-03-21 29.30 29.40 29.10 29.30 0.1M
2025-03-20 29.00 29.45 29.00 29.40 0.1M
2025-03-19 28.80 29.00 28.75 28.95 0.1M
2025-03-18 28.85 29.20 28.85 28.95 0.1M
2025-03-17 28.70 29.30 28.70 28.85 0.1M
2025-03-14 28.50 28.95 28.50 28.85 0.1M
2025-03-13 29.15 29.45 28.50 28.70 0.1M
2025-03-12 28.75 29.20 28.75 29.10 0.1M
2025-03-11 29.40 29.40 27.90 28.85 0.3M
2025-03-10 29.15 29.75 29.15 29.40 0.1M
2025-03-07 29.95 30.60 29.50 29.55 0.2M
2025-03-06 30.35 30.35 29.80 29.95 0.1M
2025-03-05 30.00 30.60 30.00 30.35 0.1M
2025-03-04 29.55 30.60 29.50 30.40 0.2M
2025-03-03 30.55 30.55 29.80 30.00 0.1M
2025-02-27 30.30 30.55 30.15 30.20 0.1M
2025-02-26 30.25 30.40 30.00 30.40 0.1M
2025-02-25 30.95 30.95 30.15 30.30 0.1M
2025-02-24 30.55 30.80 30.55 30.70 0.1M
2025-02-21 30.40 30.70 30.20 30.35 0.2M
2025-02-20 30.75 31.00 30.40 30.50 0.1M
2025-02-19 30.45 30.90 30.45 30.85 0.2M
2025-02-18 30.30 30.75 30.30 30.40 0.2M
2025-02-17 30.35 30.60 30.15 30.40 0.2M
2025-02-14 30.10 30.70 30.00 30.25 0.2M
2025-02-13 30.25 30.45 30.05 30.10 0.2M
2025-02-12 29.95 30.80 29.95 30.10 0.5M
2025-02-11 30.45 31.00 29.60 29.60 0.3M
2025-02-10 30.10 30.30 29.70 30.00 0.2M
2025-02-07 29.60 30.40 29.60 30.25 0.3M
2025-02-06 30.00 30.30 29.55 29.60 0.3M
2025-02-05 29.60 30.10 29.15 29.85 0.4M
2025-02-04 27.90 29.75 27.90 29.25 0.5M
2025-02-03 27.90 27.90 27.00 27.90 0.1M
2025-01-22 27.70 27.85 27.60 27.85 0.2M
2025-01-21 27.60 27.70 27.50 27.70 0.1M
2025-01-20 27.35 27.75 27.35 27.70 0.0M
2025-01-17 27.10 27.55 27.00 27.30 0.2M
2025-01-16 27.20 27.40 27.00 27.05 0.1M
2025-01-15 26.40 27.10 26.40 26.85 0.2M
2025-01-14 25.90 27.05 25.90 26.95 0.1M
2025-01-13 26.85 26.85 25.80 26.60 0.3M
2025-01-10 27.35 27.65 26.70 27.00 0.3M
2025-01-09 28.15 28.30 27.25 27.35 0.3M
2025-01-08 28.45 28.50 28.25 28.30 0.1M
2025-01-07 29.20 29.20 28.50 28.70 0.1M
2025-01-06 28.40 29.10 28.35 29.10 0.3M
2025-01-03 29.00 29.25 28.15 28.20 0.3M
2025-01-02 29.15 29.50 28.75 29.00 0.1M