Dynamic Precision Industry (8928)

8928
🏛️ Taïwan →
24.85
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
2024-12-31 33.70 34.00 33.60 33.70 0.1M
2024-12-30 33.90 33.95 33.65 33.70 0.0M
2024-12-27 33.60 33.80 33.60 33.70 0.0M
2024-12-26 33.45 33.80 33.45 33.75 0.0M
2024-12-25 33.40 33.45 33.35 33.45 0.0M
2024-12-24 33.30 33.45 33.30 33.40 0.0M
2024-12-23 33.30 33.30 33.00 33.15 0.0M
2024-12-20 33.25 33.25 33.00 33.00 0.0M
2024-12-19 33.10 33.40 33.00 33.05 0.0M
2024-12-18 33.30 33.30 33.10 33.10 0.0M
2024-12-17 33.40 33.60 33.40 33.40 0.0M
2024-12-16 33.80 33.80 33.30 33.40 0.0M
2024-12-13 33.45 33.50 33.40 33.50 0.0M
2024-12-12 34.00 34.00 33.50 33.50 0.0M
2024-12-11 35.50 35.50 33.70 33.85 0.0M
2024-12-10 34.05 34.10 33.55 33.95 0.0M
2024-12-09 33.45 34.10 33.45 33.85 0.0M
2024-12-06 33.50 33.50 33.25 33.45 0.0M
2024-12-05 33.00 33.40 32.90 33.20 0.0M
2024-12-04 32.70 33.35 32.55 33.10 0.0M
2024-12-03 32.85 32.85 32.60 32.70 0.0M
2024-12-02 32.40 32.90 32.25 32.85 0.0M
2024-11-29 32.00 32.45 32.00 32.20 0.0M
2024-11-28 31.90 32.00 31.85 31.95 0.0M
2024-11-27 32.20 32.20 31.70 31.95 0.0M
2024-11-26 32.30 32.30 32.10 32.15 0.0M
2024-11-25 32.30 32.30 32.30 32.30 0.0M
2024-11-22 32.20 32.25 32.05 32.10 0.0M
2024-11-21 31.85 32.00 31.85 32.00 0.0M
2024-11-20 32.00 32.00 31.90 31.90 0.0M
2024-11-19 32.05 32.15 31.90 31.90 0.0M
2024-11-18 31.95 32.25 31.90 32.05 0.0M
2024-11-15 31.90 31.95 31.90 31.90 0.0M
2024-11-14 32.30 32.30 31.90 31.90 0.0M
2024-11-13 32.20 32.20 32.00 32.00 0.0M
2024-11-12 32.35 32.35 31.95 32.20 0.0M
2024-11-11 32.30 32.45 32.30 32.35 0.0M
2024-11-08 32.70 32.75 32.15 32.30 0.0M
2024-11-07 32.40 32.40 32.00 32.15 0.0M
2024-11-06 32.05 32.50 32.05 32.15 0.0M
2024-11-05 32.70 32.70 32.50 32.55 0.0M
2024-11-04 32.45 32.80 32.35 32.65 0.0M
2024-11-01 32.65 32.70 32.40 32.50 0.0M
2024-10-30 32.70 32.80 32.55 32.70 0.0M
2024-10-29 32.70 32.80 32.70 32.80 0.0M
2024-10-28 32.65 33.10 32.40 32.90 0.0M
2024-10-25 32.90 32.95 32.60 32.90 0.0M
2024-10-24 32.95 33.05 32.80 32.80 0.0M
2024-10-23 32.90 33.00 32.90 32.95 0.0M
2024-10-22 32.50 32.90 32.35 32.75 0.0M
2024-10-21 32.45 32.65 32.40 32.65 0.0M
2024-10-18 32.70 32.70 32.45 32.45 0.0M
2024-10-17 32.65 32.80 32.55 32.60 0.0M
2024-10-16 32.45 32.65 32.40 32.50 0.0M
2024-10-15 32.90 32.95 32.60 32.65 0.0M
2024-10-14 32.70 32.70 32.60 32.60 0.0M
2024-10-11 32.50 32.80 32.40 32.70 0.0M
2024-10-09 34.05 34.05 33.30 33.30 0.0M
2024-10-08 33.55 33.70 33.55 33.65 0.0M
2024-10-07 33.80 33.90 33.40 33.65 0.0M
2024-10-04 33.45 33.85 33.35 33.50 0.0M
2024-10-01 33.30 33.40 33.20 33.40 0.0M
2024-09-30 33.15 33.25 33.05 33.25 0.0M
2024-09-27 33.30 33.45 33.20 33.20 0.0M
2024-09-26 33.00 33.20 33.00 33.15 0.0M
2024-09-25 33.20 33.30 33.00 33.05 0.0M
2024-09-24 33.40 33.40 33.15 33.15 0.0M
2024-09-23 33.60 33.60 33.30 33.40 0.0M
2024-09-20 33.20 33.50 33.20 33.35 0.0M
2024-09-19 32.85 33.30 32.85 33.20 0.0M
2024-09-18 32.70 32.85 32.65 32.75 0.0M
2024-09-16 32.20 32.65 32.20 32.50 0.0M
2024-09-13 31.95 32.00 31.80 32.00 0.0M
2024-09-12 31.80 31.95 31.80 31.85 0.0M
2024-09-11 31.70 31.90 31.70 31.75 0.0M
2024-09-10 31.95 32.05 31.65 31.65 0.0M
2024-09-09 31.85 31.85 31.50 31.60 0.0M
2024-09-06 31.80 32.05 31.80 31.85 0.0M
2024-09-05 31.70 31.90 31.70 31.70 0.0M
2024-09-04 31.60 31.60 31.40 31.40 0.0M
2024-09-03 31.90 31.90 31.75 31.75 0.0M
2024-09-02 31.90 31.90 31.80 31.85 0.0M
2024-08-30 31.80 31.95 31.80 31.90 0.0M
2024-08-29 31.80 31.90 31.75 31.80 0.0M
2024-08-28 32.00 32.00 31.75 31.85 0.0M
2024-08-27 31.65 31.75 31.50 31.65 0.0M
2024-08-26 31.75 31.85 31.65 31.65 0.0M
2024-08-23 31.50 31.70 31.50 31.55 0.0M
2024-08-22 31.50 31.55 31.30 31.50 0.0M
2024-08-21 31.40 31.50 31.30 31.45 0.0M
2024-08-20 31.45 31.70 31.40 31.50 0.0M
2024-08-19 31.35 31.70 31.30 31.50 0.0M
2024-08-16 31.45 31.60 31.30 31.35 0.0M
2024-08-15 31.15 31.45 31.05 31.45 0.0M
2024-08-14 31.80 31.80 31.25 31.40 0.0M
2024-08-13 31.80 32.05 31.75 31.80 0.0M
2024-08-12 32.00 32.20 31.70 31.80 0.0M
2024-08-09 32.15 32.20 31.90 31.90 0.0M
2024-08-08 31.80 31.95 31.30 31.95 0.0M
2024-08-07 31.45 31.90 31.45 31.80 0.0M
2024-08-06 31.30 31.45 30.30 31.20 0.0M
2024-08-05 33.30 33.30 31.50 31.65 0.0M
2024-08-02 33.90 33.95 33.70 33.80 0.0M
2024-08-01 33.90 34.15 33.90 34.05 0.0M
2024-07-31 33.75 33.90 33.50 33.90 0.0M
2024-07-30 33.80 33.85 33.65 33.75 0.0M
2024-07-29 33.85 33.90 33.65 33.75 0.0M
2024-07-26 32.95 33.85 32.95 33.50 0.0M
2024-07-23 33.25 33.55 33.25 33.55 0.0M
2024-07-22 33.45 33.45 32.75 32.95 0.0M
2024-07-19 33.95 34.00 33.55 33.65 0.0M
2024-07-18 33.90 34.05 33.90 34.00 0.0M
2024-07-17 33.95 34.05 33.90 33.90 0.0M
2024-07-16 34.00 34.10 33.80 33.95 0.0M
2024-07-15 34.10 34.20 34.10 34.20 0.0M
2024-07-12 34.05 34.15 34.00 34.10 0.0M
2024-07-11 34.60 34.60 34.10 34.20 0.0M
2024-07-10 34.70 34.75 34.50 34.70 0.0M
2024-07-09 35.05 35.05 34.50 34.70 0.0M
2024-07-08 35.30 35.80 35.00 35.75 0.0M
2024-07-05 34.55 35.35 34.55 35.30 0.0M
2024-07-04 34.30 34.55 34.30 34.55 0.0M
2024-07-03 34.25 34.60 34.25 34.40 0.0M
2024-07-02 34.75 34.75 34.20 34.30 0.0M
2024-07-01 34.95 34.95 34.60 34.65 0.0M
2024-06-28 34.85 35.00 34.75 35.00 0.0M
2024-06-27 35.25 35.25 35.00 35.00 0.0M
2024-06-26 35.55 35.55 35.25 35.30 0.0M
2024-06-25 35.75 35.75 35.30 35.40 0.0M
2024-06-24 36.15 36.15 35.50 35.55 0.0M
2024-06-21 36.50 36.50 36.00 36.05 0.0M
2024-06-20 36.20 36.20 36.00 36.05 0.0M
2024-06-19 36.20 36.30 36.00 36.20 0.0M
2024-06-18 36.15 36.30 35.95 36.20 0.0M
2024-06-17 36.40 36.40 36.15 36.15 0.0M
2024-06-14 36.65 36.65 36.20 36.40 0.0M
2024-06-13 36.05 36.50 36.05 36.40 0.0M
2024-06-12 36.65 37.20 35.80 36.05 0.0M
2024-06-11 36.50 37.00 36.20 36.45 0.0M
2024-06-07 35.40 35.70 35.35 35.70 0.0M
2024-06-06 35.50 35.55 35.30 35.35 0.0M
2024-06-05 35.20 35.30 35.20 35.20 0.0M
2024-06-04 35.45 35.50 35.20 35.20 0.0M
2024-06-03 35.40 35.50 35.35 35.40 0.0M
2024-05-31 35.75 35.75 35.35 35.35 0.0M
2024-05-30 35.35 35.80 35.30 35.50 0.0M
2024-05-29 35.35 36.30 35.00 35.35 0.0M
2024-05-28 36.00 36.10 35.50 35.70 0.0M
2024-05-27 34.25 36.50 34.25 35.75 0.0M
2024-05-24 33.90 34.20 33.80 34.20 0.0M
2024-05-23 34.00 34.10 33.80 33.90 0.0M
2024-05-22 34.00 34.25 34.00 34.15 0.0M
2024-05-21 34.30 34.35 33.85 33.95 0.0M
2024-05-20 34.60 34.65 34.20 34.25 0.0M
2024-05-17 34.85 35.00 34.60 34.60 0.0M
2024-05-16 34.90 34.90 34.65 34.65 0.0M
2024-05-15 34.80 35.05 34.30 34.40 0.0M
2024-05-14 35.15 35.15 34.50 34.60 0.0M
2024-05-13 34.85 35.25 34.75 35.00 0.0M
2024-05-10 34.10 34.65 34.00 34.20 0.0M
2024-05-09 34.85 34.85 33.40 33.70 0.0M
2024-05-08 34.10 35.30 34.05 34.85 0.0M
2024-05-07 31.35 32.10 31.25 32.10 0.0M
2024-05-06 30.95 31.30 30.95 31.25 0.0M
2024-05-03 31.00 31.10 30.90 31.00 0.0M
2024-05-02 31.00 31.10 30.85 31.10 0.0M
2024-04-30 30.90 31.10 30.80 31.00 0.0M
2024-04-29 30.75 30.90 30.70 30.85 0.0M
2024-04-26 30.30 30.80 30.30 30.75 0.0M
2024-04-25 30.20 30.40 30.20 30.35 0.0M
2024-04-24 30.20 30.20 29.95 30.20 0.0M
2024-04-23 30.05 30.10 29.70 30.00 0.0M
2024-04-22 29.95 30.05 29.85 30.05 0.0M
2024-04-19 30.15 30.15 29.45 29.85 0.0M
2024-04-18 30.15 30.85 30.15 30.35 0.0M
2024-04-17 30.05 30.70 29.90 30.15 0.0M
2024-04-16 30.55 30.55 30.00 30.05 0.0M
2024-04-15 31.00 31.00 30.50 30.55 0.0M
2024-04-12 30.50 30.65 30.30 30.55 0.0M
2024-04-11 30.50 30.65 30.50 30.50 0.0M
2024-04-10 30.00 30.60 30.00 30.50 0.0M
2024-04-09 28.85 30.10 28.85 29.80 0.0M
2024-04-08 28.75 28.85 28.75 28.85 0.0M
2024-04-03 28.65 28.80 28.50 28.75 0.0M
2024-04-02 28.50 28.80 28.50 28.55 0.0M
2024-04-01 28.30 28.35 28.30 28.30 0.0M
2024-03-29 28.35 28.35 28.20 28.20 0.0M
2024-03-28 28.35 28.35 28.05 28.35 0.0M
2024-03-27 28.30 28.35 28.25 28.35 0.0M
2024-03-26 28.30 28.60 28.25 28.35 0.0M
2024-03-25 28.30 28.35 28.05 28.05 0.0M
2024-03-22 28.55 28.55 28.25 28.35 0.0M
2024-03-21 28.75 28.75 28.55 28.55 0.0M
2024-03-20 28.75 28.85 28.40 28.55 0.0M
2024-03-19 28.90 28.95 28.70 28.70 0.0M
2024-03-18 29.00 29.00 28.80 28.90 0.0M
2024-03-15 29.20 29.50 28.95 28.95 0.0M
2024-03-14 29.45 29.45 29.10 29.20 0.0M
2024-03-13 29.95 29.95 29.40 29.50 0.0M
2024-03-12 29.80 29.85 29.60 29.60 0.0M
2024-03-11 29.50 29.90 29.50 29.60 0.0M
2024-03-08 29.85 30.05 29.05 29.65 0.0M
2024-03-07 30.70 30.70 30.30 30.40 0.0M
2024-03-06 30.55 31.20 30.55 30.80 0.0M
2024-03-05 30.50 30.65 30.50 30.50 0.0M
2024-03-04 30.85 30.85 30.50 30.60 0.0M
2024-03-01 30.80 30.80 30.50 30.55 0.0M
2024-02-29 30.70 30.90 30.65 30.80 0.0M
2024-02-27 31.00 31.05 30.75 30.75 0.0M
2024-02-26 30.70 30.90 30.70 30.85 0.0M
2024-02-23 31.00 31.00 30.60 30.70 0.0M
2024-02-22 31.20 31.20 30.90 30.90 0.0M
2024-02-21 30.70 30.95 30.70 30.90 0.0M
2024-02-20 30.40 30.60 30.40 30.50 0.0M
2024-02-19 30.35 30.50 30.30 30.50 0.0M
2024-02-16 30.30 30.35 30.20 30.25 0.0M
2024-02-15 30.65 30.65 30.15 30.25 0.0M
2024-02-05 30.65 30.65 30.55 30.55 0.0M
2024-02-02 30.65 30.70 30.60 30.65 0.0M
2024-02-01 30.45 30.80 30.45 30.75 0.0M
2024-01-31 30.50 30.50 30.25 30.40 0.0M
2024-01-30 30.60 30.70 30.50 30.60 0.0M
2024-01-29 30.50 30.80 30.50 30.55 0.0M
2024-01-26 30.80 30.80 30.55 30.55 0.0M
2024-01-25 30.70 30.90 30.70 30.80 0.0M
2024-01-24 30.60 30.75 30.35 30.60 0.0M
2024-01-23 30.85 30.90 30.50 30.60 0.0M
2024-01-22 30.90 31.00 30.70 30.85 0.0M
2024-01-19 30.85 31.05 30.85 30.90 0.0M
2024-01-18 31.10 31.20 30.70 30.70 0.0M
2024-01-17 31.30 31.35 31.00 31.00 0.0M
2024-01-16 31.35 31.50 31.30 31.30 0.0M
2024-01-15 31.40 31.60 31.20 31.35 0.0M
2024-01-12 31.30 31.30 31.30 31.30 0.0M
2024-01-11 31.50 31.50 31.30 31.35 0.0M
2024-01-10 31.70 31.70 31.45 31.60 0.0M
2024-01-09 32.05 32.05 31.70 31.70 0.0M
2024-01-08 32.00 32.00 31.85 31.95 0.0M
2024-01-05 31.80 31.90 31.80 31.85 0.0M
2024-01-04 32.00 32.00 31.65 31.75 0.0M
2024-01-03 31.80 31.80 31.65 31.65 0.0M
2024-01-02 32.00 32.00 31.85 31.85 0.0M