Dynamic Electronics Co Ltd (3715)

3715
🏛️ Taïwan →
86.90
Dernière Mise à Jour: 2025-09-26
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
2022-12-30 16.50 16.50 16.20 16.20 0.5M
2022-12-29 16.20 16.35 16.05 16.30 0.5M
2022-12-28 16.60 16.60 16.25 16.25 0.7M
2022-12-27 16.60 16.90 16.60 16.60 0.6M
2022-12-26 16.55 16.65 16.45 16.50 0.4M
2022-12-23 16.55 16.55 16.20 16.55 0.6M
2022-12-22 16.80 16.85 16.60 16.65 0.6M
2022-12-21 16.75 16.80 16.50 16.60 0.7M
2022-12-20 17.05 17.15 16.55 16.60 1.4M
2022-12-19 17.25 17.25 17.00 17.05 0.6M
2022-12-16 17.40 17.40 17.20 17.25 0.8M
2022-12-15 17.50 17.65 17.45 17.60 0.4M
2022-12-14 17.50 17.55 17.40 17.50 0.4M
2022-12-13 17.55 17.55 17.30 17.30 0.4M
2022-12-12 17.40 17.45 17.20 17.45 0.6M
2022-12-09 17.70 17.70 17.40 17.40 0.5M
2022-12-08 17.45 17.65 17.30 17.55 0.9M
2022-12-07 17.55 17.70 17.15 17.35 1.1M
2022-12-06 18.15 18.15 17.55 17.55 1.2M
2022-12-05 17.95 18.30 17.90 18.15 1.1M
2022-12-02 17.75 17.90 17.70 17.85 0.8M
2022-12-01 17.45 17.80 17.40 17.75 1.5M
2022-11-30 17.35 17.40 17.15 17.20 1.9M
2022-11-29 17.10 17.35 17.00 17.30 0.4M
2022-11-28 16.90 17.25 16.75 17.20 0.4M
2022-11-25 17.25 17.30 17.00 17.00 0.4M
2022-11-24 17.30 17.40 17.05 17.20 0.5M
2022-11-23 17.35 17.35 17.10 17.15 0.3M
2022-11-22 17.25 17.25 16.95 17.05 1.0M
2022-11-21 17.60 17.60 17.25 17.25 0.6M
2022-11-18 17.95 17.95 17.55 17.55 0.6M
2022-11-17 17.55 17.95 17.55 17.85 0.9M
2022-11-16 17.90 17.90 17.55 17.55 0.5M
2022-11-15 17.90 17.90 17.55 17.80 0.6M
2022-11-14 17.45 17.80 17.40 17.75 1.0M
2022-11-11 17.90 18.00 17.30 17.45 0.9M
2022-11-10 17.40 17.65 17.40 17.55 0.5M
2022-11-09 17.40 17.90 17.40 17.70 1.0M
2022-11-08 17.45 17.55 17.30 17.30 0.7M
2022-11-07 17.35 17.50 17.20 17.25 0.5M
2022-11-04 17.15 17.30 17.05 17.30 0.8M
2022-11-03 16.55 17.10 16.55 17.05 0.6M
2022-11-02 16.50 17.10 16.50 16.85 1.1M
2022-11-01 16.25 16.65 16.15 16.50 1.1M
2022-10-31 16.30 16.35 16.05 16.20 0.8M
2022-10-28 16.45 16.60 16.05 16.05 0.9M
2022-10-27 16.15 16.70 16.15 16.65 0.8M
2022-10-26 16.45 16.45 16.05 16.05 0.9M
2022-10-25 16.85 16.85 16.35 16.40 0.5M
2022-10-24 16.55 16.90 16.55 16.75 0.4M
2022-10-21 16.60 16.65 16.30 16.30 0.5M
2022-10-20 17.10 17.25 16.30 16.60 1.3M
2022-10-19 17.05 17.45 17.05 17.25 0.7M
2022-10-18 17.20 17.30 16.90 17.15 0.5M
2022-10-17 16.65 16.95 16.20 16.95 1.0M
2022-10-14 16.60 17.15 16.45 17.05 0.9M
2022-10-13 17.25 17.25 15.95 16.00 2.3M
2022-10-12 17.00 17.30 16.80 17.10 0.8M
2022-10-11 17.60 17.60 16.95 16.95 1.1M
2022-10-07 17.85 18.20 17.85 18.00 0.8M
2022-10-06 17.70 17.95 17.55 17.95 0.6M
2022-10-05 17.85 18.05 17.55 17.60 1.2M
2022-10-04 17.55 17.75 17.35 17.75 0.5M
2022-10-03 16.90 17.30 16.85 17.15 0.5M
2022-09-30 16.75 17.15 16.60 17.15 1.0M
2022-09-29 17.65 17.85 17.20 17.20 1.0M
2022-09-28 17.60 18.25 17.40 17.45 2.3M
2022-09-27 17.30 17.55 16.95 17.55 1.2M
2022-09-26 18.00 18.00 17.20 17.30 2.0M
2022-09-23 18.60 18.70 18.30 18.30 0.9M
2022-09-22 18.35 18.65 18.25 18.65 0.7M
2022-09-21 18.70 19.00 18.50 18.60 1.4M
2022-09-20 19.05 19.15 18.70 18.85 1.1M
2022-09-19 19.15 19.20 18.90 18.90 1.2M
2022-09-16 19.25 19.35 19.10 19.15 1.2M
2022-09-15 19.45 19.60 19.30 19.35 1.0M
2022-09-14 19.05 19.45 19.05 19.30 1.4M
2022-09-13 19.85 19.90 19.65 19.70 0.7M
2022-09-12 19.80 19.95 19.50 19.65 1.2M
2022-09-08 19.30 19.55 19.15 19.55 1.2M
2022-09-07 19.40 19.40 18.95 19.05 1.1M
2022-09-06 19.80 19.80 19.25 19.30 1.3M
2022-09-05 20.25 20.25 19.60 19.60 1.1M
2022-09-02 19.95 20.05 19.70 19.85 1.4M
2022-09-01 20.10 20.10 19.60 19.70 2.2M
2022-08-31 20.35 20.60 20.00 20.15 2.8M
2022-08-30 19.25 20.95 19.25 20.65 5.8M
2022-08-29 19.75 19.75 19.10 19.10 3.3M
2022-08-26 20.60 20.70 20.20 20.25 2.1M
2022-08-25 21.25 21.25 20.25 20.50 2.5M
2022-08-12 20.25 20.35 20.10 20.30 1.9M
2022-08-11 20.75 20.85 20.20 20.20 3.5M
2022-08-10 19.65 20.65 19.65 20.40 4.0M
2022-08-09 19.75 20.00 19.50 19.85 1.9M
2022-08-08 19.75 19.85 19.40 19.75 1.5M
2022-08-05 19.60 20.10 19.60 19.90 2.6M
2022-08-04 19.90 19.90 19.00 19.20 3.2M
2022-08-03 20.05 20.10 19.60 19.85 1.7M
2022-08-02 20.00 20.15 19.70 19.95 2.9M
2022-08-01 20.60 20.65 20.00 20.15 4.6M
2022-07-29 20.85 21.40 20.65 20.85 5.7M
2022-07-28 21.15 21.15 20.70 20.75 1.7M
2022-07-27 20.45 20.80 20.25 20.80 2.1M
2022-07-26 21.00 21.00 20.30 20.50 3.5M
2022-07-25 21.25 21.40 20.60 20.95 3.0M
2022-07-22 21.10 21.40 21.00 21.15 2.9M
2022-07-21 21.00 21.15 20.80 21.00 3.0M
2022-07-20 20.90 21.10 20.65 20.80 4.7M
2022-07-19 20.35 20.55 20.10 20.55 3.6M
2022-07-18 19.60 20.20 19.50 20.15 4.4M
2022-07-15 19.20 19.60 19.10 19.60 3.0M
2022-07-14 18.80 19.30 18.40 19.20 4.2M
2022-07-13 18.55 19.05 18.45 18.70 3.8M
2022-07-12 18.95 18.95 17.85 17.95 6.4M
2022-07-11 19.85 19.85 19.50 19.50 3.0M
2022-07-08 19.85 20.20 19.50 19.70 7.5M
2022-07-07 19.85 19.90 18.80 19.40 11.5M
2022-07-06 21.80 22.15 20.00 20.00 21.7M
2022-07-05 23.80 23.90 21.55 22.20 13.5M
2022-07-04 23.50 23.70 22.90 23.40 4.7M
2022-07-01 24.50 24.55 23.20 23.20 10.6M
2022-06-30 25.45 25.60 24.20 24.40 9.0M
2022-06-29 25.20 25.60 24.70 25.40 12.8M
2022-06-28 24.60 25.20 24.40 25.00 8.7M
2022-06-27 24.50 24.65 24.35 24.50 2.8M
2022-06-24 24.50 24.75 24.10 24.15 4.2M
2022-06-23 24.20 24.65 23.85 24.10 6.7M
2022-06-22 24.00 24.40 23.65 23.75 6.1M
2022-06-21 23.00 23.85 22.85 23.80 4.4M
2022-06-20 23.35 23.65 22.50 22.50 4.8M
2022-06-17 22.90 23.60 22.90 23.30 3.8M
2022-06-16 24.60 24.60 23.50 23.55 4.5M
2022-06-15 24.25 24.65 24.10 24.15 2.9M
2022-06-14 23.90 24.30 23.50 24.20 3.8M
2022-06-13 24.05 24.25 23.90 24.05 4.0M
2022-06-10 23.85 24.65 23.85 24.50 4.1M
2022-06-09 24.75 24.85 24.25 24.30 7.1M
2022-06-08 25.00 25.10 24.75 24.90 6.8M
2022-06-07 24.65 25.40 24.65 25.00 6.8M
2022-06-06 25.45 25.60 24.90 24.90 11.6M
2022-06-02 24.80 25.00 24.40 24.95 10.2M
2022-06-01 25.10 25.45 24.80 24.80 9.2M
2022-05-31 25.60 26.10 24.80 25.25 34.9M
2022-05-30 24.40 25.80 24.05 25.45 34.3M
2022-05-27 24.10 24.30 23.80 24.20 10.3M
2022-05-26 24.55 24.60 23.65 23.75 20.1M
2022-05-25 25.70 26.00 24.60 24.80 55.0M
2022-05-24 24.45 25.20 24.15 24.80 26.1M
2022-05-23 24.50 24.80 24.15 24.25 11.9M
2022-05-20 24.00 24.70 23.80 24.45 15.2M
2022-05-19 23.00 24.30 22.80 24.30 32.2M
2022-05-18 22.50 23.70 22.15 23.60 21.1M
2022-05-17 21.85 22.45 21.80 22.30 4.6M
2022-05-16 22.00 22.25 21.60 21.65 2.6M
2022-05-13 21.65 21.75 21.50 21.65 1.4M
2022-05-12 21.60 22.05 21.20 21.20 3.2M
2022-05-11 21.70 21.95 21.50 21.80 1.8M
2022-05-10 20.65 21.95 20.65 21.95 3.9M
2022-05-09 22.00 22.00 21.05 21.05 3.6M
2022-05-06 21.60 22.00 21.60 22.00 2.5M
2022-05-05 22.60 23.10 22.30 22.40 6.4M
2022-05-04 21.50 22.55 21.50 22.55 5.2M
2022-05-03 21.40 21.60 21.25 21.50 1.3M
2022-04-29 21.80 21.90 21.30 21.40 3.3M
2022-04-28 21.60 21.70 21.05 21.30 3.8M
2022-04-27 21.05 21.70 20.65 21.60 6.8M
2022-04-26 22.25 22.35 21.75 21.75 4.2M
2022-04-25 22.70 22.70 21.80 22.05 7.4M
2022-04-22 23.60 23.75 23.00 23.10 6.4M
2022-04-21 24.20 24.20 23.70 23.95 3.1M
2022-04-20 24.25 24.45 23.80 23.90 2.8M
2022-04-19 24.15 24.40 24.05 24.05 2.5M
2022-04-18 23.90 24.25 23.50 23.85 3.8M
2022-04-15 24.65 24.85 24.00 24.05 6.4M
2022-04-14 24.85 25.45 24.75 24.75 14.0M
2022-04-13 24.50 24.60 24.10 24.60 4.1M
2022-04-12 23.90 24.50 23.75 24.40 4.8M
2022-04-11 25.10 25.10 24.00 24.15 7.7M
2022-04-08 24.45 25.15 24.40 25.00 10.8M
2022-04-07 24.40 24.85 23.90 23.90 7.2M
2022-04-06 25.00 25.20 24.50 24.65 6.6M
2022-04-01 24.60 25.35 24.40 25.05 11.0M
2022-03-31 25.25 25.30 24.70 24.90 7.6M
2022-03-30 25.30 25.40 24.90 25.05 12.3M
2022-03-29 24.90 25.10 24.60 24.90 9.4M
2022-03-28 24.50 24.85 24.20 24.70 8.5M
2022-03-25 24.40 24.95 23.95 24.50 17.1M
2022-03-24 23.75 24.10 23.45 24.00 6.9M
2022-03-23 24.20 24.35 23.80 23.95 14.4M
2022-03-22 23.65 24.15 23.45 24.05 21.3M
2022-03-21 22.80 23.95 22.75 23.95 18.7M
2022-03-18 22.80 22.80 22.45 22.70 6.7M
2022-03-17 23.30 23.40 22.95 23.00 15.9M
2022-03-16 22.20 22.65 21.90 22.60 14.2M
2022-03-15 22.45 22.45 21.85 21.85 6.8M
2022-03-14 22.40 22.90 22.20 22.35 9.4M
2022-03-11 22.00 22.30 21.95 21.95 4.6M
2022-03-10 22.30 22.35 21.85 21.85 6.3M
2022-03-09 22.55 22.65 21.90 21.90 7.3M
2022-03-08 22.10 22.95 21.90 22.15 8.3M
2022-03-07 23.00 23.15 21.80 22.55 14.1M
2022-03-04 23.70 24.25 23.30 23.30 15.8M
2022-03-03 25.05 25.15 23.95 23.95 20.1M
2022-03-02 25.15 25.45 24.40 25.30 20.0M
2022-03-01 25.00 26.15 24.80 25.70 29.7M
2022-02-25 24.10 25.80 23.95 24.70 36.7M
2022-02-24 24.80 25.05 23.50 23.50 33.9M
2022-02-23 25.60 26.20 25.00 25.50 63.0M
2022-02-22 24.55 25.80 23.75 25.45 55.3M
2022-02-21 24.50 25.00 23.40 24.60 47.0M
2022-02-18 23.30 24.05 23.10 23.95 26.6M
2022-02-17 22.90 23.30 22.70 22.90 8.4M
2022-02-16 22.35 22.95 22.30 22.90 8.1M
2022-02-15 21.90 22.20 21.75 22.05 3.0M
2022-02-14 21.60 21.85 21.35 21.65 1.7M
2022-02-11 21.80 22.75 21.70 21.90 5.9M
2022-02-10 22.00 22.00 21.55 21.70 1.1M
2022-02-09 21.80 22.10 21.65 21.90 1.5M
2022-02-08 21.00 21.75 20.85 21.75 1.6M
2022-02-07 20.60 21.05 20.60 21.00 1.0M
2022-01-26 20.50 20.50 20.10 20.30 1.7M
2022-01-25 20.45 20.80 20.30 20.35 2.2M
2022-01-24 20.80 20.95 20.35 20.80 2.2M
2022-01-21 21.75 21.75 21.00 21.05 2.7M
2022-01-20 21.80 22.05 21.75 21.80 1.5M
2022-01-19 21.40 21.80 21.35 21.75 1.0M
2022-01-18 21.65 22.10 21.55 21.60 1.9M
2022-01-17 21.15 21.60 21.00 21.50 1.8M
2022-01-14 21.05 21.10 20.50 21.05 2.9M
2022-01-13 21.20 21.30 21.05 21.15 1.5M
2022-01-12 21.50 21.50 21.00 21.10 1.9M
2022-01-11 22.10 22.10 21.15 21.30 3.9M
2022-01-10 21.95 22.15 21.50 21.90 2.3M
2022-01-07 22.45 22.50 21.50 21.70 4.3M
2022-01-06 22.40 22.45 22.10 22.40 2.7M
2022-01-05 22.50 23.10 22.35 22.45 6.2M
2022-01-04 22.60 22.60 22.25 22.25 3.0M
2022-01-03 22.80 22.85 22.40 22.45 2.2M