Dimension Computer Technology Co Ltd (6140)

6140
🏛️ Taiwan →
33.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.60 35.50 32.55 33.65 3.6M
2025-09-25 31.80 32.70 31.80 32.35 0.4M
2025-09-24 32.60 32.60 32.00 32.05 0.3M
2025-09-23 33.60 33.65 32.70 32.75 0.4M
2025-09-22 33.45 33.85 33.05 33.10 0.5M
2025-09-19 32.70 33.30 32.20 33.30 0.6M
2025-09-18 32.50 32.80 31.70 32.55 0.7M
2025-09-17 33.05 33.45 32.00 32.00 0.8M
2025-09-16 33.90 34.30 33.05 33.20 0.7M
2025-09-15 35.80 35.80 33.80 33.90 1.0M
2025-09-12 36.20 36.85 35.70 35.80 0.7M
2025-09-11 37.80 38.35 35.70 36.05 1.7M
2025-09-10 36.00 39.90 36.00 38.45 4.0M
2025-09-09 37.90 37.90 36.35 37.00 0.9M
2025-09-08 38.00 38.80 37.75 37.75 0.6M
2025-09-05 38.65 38.65 37.75 37.75 0.5M
2025-09-04 38.80 38.95 38.00 38.10 0.5M
2025-09-03 38.20 38.60 38.00 38.20 0.4M
2025-09-02 38.80 38.80 37.60 37.85 0.7M
2025-09-01 38.15 39.80 38.15 38.50 1.5M
2025-08-29 38.32 38.96 37.91 37.96 1.3M
2025-08-28 38.73 39.82 38.09 38.09 2.2M
2025-08-27 38.91 38.91 38.18 38.50 0.9M
2025-08-26 38.36 38.91 38.18 38.46 1.4M
2025-08-25 38.96 39.50 38.32 38.32 2.7M
2025-08-22 42.40 44.40 42.25 42.40 8.5M
2025-08-21 44.65 47.40 42.30 42.35 42.2M
2025-08-20 40.65 44.65 40.25 44.65 11.2M
2025-08-19 40.25 41.95 40.25 40.60 2.0M
2025-08-18 40.55 40.55 40.05 40.10 1.0M
2025-08-15 41.40 41.40 40.65 40.65 0.9M
2025-08-14 41.20 41.50 41.00 41.10 1.4M
2025-08-13 42.70 42.75 41.70 41.80 1.4M
2025-08-12 42.15 43.50 42.05 42.50 1.8M
2025-08-11 42.80 43.60 42.10 42.10 2.5M
2025-08-08 41.60 41.80 41.15 41.55 0.7M
2025-08-07 42.10 42.30 41.20 41.40 1.0M
2025-08-06 42.30 42.30 41.85 41.85 0.6M
2025-08-05 42.80 43.20 42.25 42.25 1.1M
2025-08-04 42.75 43.35 42.05 42.60 1.4M
2025-08-01 41.15 44.20 41.00 42.75 5.1M
2025-07-31 42.05 42.25 41.15 41.40 1.3M
2025-07-30 42.45 42.50 42.00 42.05 0.9M
2025-07-29 42.60 42.70 41.95 42.15 1.5M
2025-07-28 42.85 43.60 42.60 42.90 1.6M
2025-07-25 43.00 44.95 42.80 42.85 5.9M
2025-07-24 42.90 43.20 41.90 42.85 1.4M
2025-07-23 42.90 43.50 42.45 42.60 1.9M
2025-07-22 44.95 45.20 42.30 42.60 4.3M
2025-07-21 45.20 46.15 44.55 45.10 5.6M
2025-07-18 44.65 44.75 43.80 44.60 2.6M
2025-07-17 43.90 44.80 43.90 44.40 3.6M
2025-07-16 45.30 46.65 44.05 44.55 8.7M
2025-07-15 47.25 47.40 45.20 45.20 20.0M
2025-07-14 43.80 47.60 43.60 47.60 32.8M
2025-07-11 43.70 44.00 42.80 43.30 2.1M
2025-07-10 43.60 44.00 43.10 43.50 3.8M
2025-07-09 46.00 46.00 43.30 43.40 28.5M
2025-07-08 41.80 44.80 41.80 44.80 5.0M
2025-07-07 41.10 41.30 40.25 40.75 1.2M
2025-07-04 42.65 43.20 41.05 41.10 1.8M
2025-07-03 43.00 43.75 42.45 42.55 2.3M
2025-07-02 42.35 46.00 42.20 43.40 7.9M
2025-07-01 42.60 44.15 42.60 42.75 4.1M
2025-06-30 45.00 45.35 42.25 42.60 19.0M
2025-06-27 40.45 44.20 40.35 44.20 6.5M
2025-06-26 40.40 41.00 40.10 40.20 0.9M
2025-06-25 41.00 41.35 40.40 40.40 1.0M
2025-06-24 40.90 41.30 40.50 40.70 1.1M
2025-06-23 41.00 41.00 39.60 40.05 1.6M
2025-06-20 42.10 43.35 40.80 41.30 2.6M
2025-06-19 43.80 43.90 42.00 42.30 2.5M
2025-06-18 44.35 44.80 43.65 43.80 5.3M
2025-06-17 42.00 45.10 41.45 44.15 10.8M
2025-06-16 43.30 43.40 41.80 41.80 3.2M
2025-06-13 44.00 46.40 43.80 44.00 31.4M
2025-06-12 40.80 44.30 40.00 44.30 12.6M
2025-06-11 39.85 40.55 39.30 40.30 2.7M
2025-06-10 39.50 39.95 39.15 39.15 1.7M
2025-06-09 40.80 40.95 39.10 39.20 2.2M
2025-06-06 40.80 41.30 40.10 40.80 2.2M
2025-06-05 42.50 42.90 40.80 40.80 2.4M
2025-06-04 42.10 43.30 41.50 42.30 4.9M
2025-06-03 41.05 41.85 40.90 41.70 4.4M
2025-06-02 40.40 42.80 40.00 41.00 9.5M
2025-05-29 42.70 42.85 40.95 41.05 3.3M
2025-05-28 44.85 45.20 42.20 42.20 5.1M
2025-05-27 44.85 46.20 43.60 44.00 5.4M
2025-05-26 46.75 46.75 44.90 44.95 4.7M
2025-05-23 48.20 48.75 46.30 46.75 10.1M
2025-05-22 49.50 50.60 48.20 48.20 14.5M
2025-05-21 50.20 50.90 48.80 49.85 45.9M
2025-05-20 44.75 48.95 44.65 48.95 23.5M
2025-05-19 48.00 48.00 44.35 44.50 8.9M
2025-05-16 48.50 49.50 47.00 48.10 45.6M
2025-05-15 44.35 47.35 44.35 47.35 16.7M
2025-05-14 44.05 44.25 43.00 43.05 2.7M
2025-05-13 44.70 44.70 42.80 43.45 5.6M
2025-05-12 43.50 44.80 42.60 43.70 4.7M
2025-05-09 46.20 46.25 41.75 43.05 7.4M
2025-05-08 46.60 46.90 45.45 45.60 6.8M
2025-05-07 47.00 48.15 45.40 45.95 19.4M
2025-05-06 44.95 49.90 44.30 46.80 21.2M
2025-05-05 47.50 47.80 44.10 45.40 19.8M
2025-05-02 48.40 48.85 46.25 46.80 13.5M
2025-04-30 49.80 49.90 46.95 47.00 21.0M
2025-04-29 49.85 51.90 48.70 49.25 61.1M
2025-04-28 48.00 51.30 46.55 49.50 60.0M
2025-04-25 46.15 49.50 45.80 47.00 89.3M
2025-04-24 45.10 49.00 44.10 45.10 87.8M
2025-04-23 42.70 45.65 41.85 44.70 32.6M
2025-04-22 41.80 42.70 39.40 41.50 29.0M
2025-04-21 40.60 44.15 40.35 41.70 53.4M
2025-04-18 42.20 44.40 39.20 40.40 42.8M
2025-04-17 38.70 40.55 38.40 40.55 18.2M
2025-04-16 34.50 36.90 34.50 36.90 2.3M
2025-04-15 31.05 33.55 31.05 33.55 0.7M
2025-04-14 30.20 30.80 29.90 30.50 0.7M
2025-04-11 28.90 30.20 28.50 29.80 1.0M
2025-04-10 31.15 31.15 30.90 31.15 0.7M
2025-04-09 30.50 30.50 28.35 28.35 0.9M
2025-04-08 29.50 32.45 29.50 31.50 1.4M
2025-04-07 32.75 32.75 32.75 32.75 0.1M
2025-04-02 36.85 36.85 35.30 36.35 1.2M
2025-04-01 36.25 38.00 35.60 36.10 2.6M
2025-03-31 38.00 38.00 35.40 35.40 2.6M
2025-03-28 43.00 43.00 39.15 39.30 3.1M
2025-03-27 44.30 44.30 41.45 43.35 19.1M
2025-03-26 47.05 49.20 42.65 43.95 81.1M
2025-03-25 46.75 46.90 43.70 46.90 57.8M
2025-03-24 41.00 42.65 39.85 42.65 40.6M
2025-03-21 36.00 38.80 35.50 38.80 0.0M
2025-03-20 32.60 35.30 32.40 35.30 0.0M
2025-03-19 32.40 32.90 31.70 32.10 0.9M
2025-03-18 32.65 33.25 32.25 32.80 0.9M
2025-03-17 33.30 33.60 32.30 32.50 1.6M
2025-03-14 33.85 34.20 33.00 33.20 1.6M
2025-03-13 35.50 35.90 33.60 33.65 3.8M
2025-03-12 35.00 36.20 34.75 35.25 8.3M
2025-03-11 34.05 34.70 32.60 34.65 3.7M
2025-03-10 34.95 36.00 34.25 34.70 6.1M
2025-03-07 34.20 35.75 33.95 35.20 8.5M
2025-03-06 34.20 35.90 34.00 34.55 5.5M
2025-03-05 34.00 35.00 33.60 34.35 6.4M
2025-03-04 31.20 34.55 31.10 33.80 8.3M
2025-03-03 33.15 33.75 31.70 31.70 1.8M
2025-02-27 34.70 36.35 33.80 33.80 0.0M
2025-02-26 34.65 35.20 34.20 34.70 0.0M
2025-02-25 35.40 35.40 34.45 34.65 0.0M
2025-02-24 35.20 36.25 35.20 35.40 0.0M
2025-02-21 35.75 37.30 35.45 35.80 0.0M
2025-02-20 38.30 38.85 35.65 36.15 0.0M
2025-02-19 34.10 37.30 33.80 37.30 0.0M
2025-02-18 34.50 34.60 33.40 33.95 0.0M
2025-02-17 33.95 34.80 33.25 33.90 0.0M
2025-02-14 35.80 35.80 34.00 34.05 0.0M
2025-02-13 38.40 40.30 35.65 35.65 0.0M
2025-02-12 35.40 37.60 34.60 36.70 0.0M
2025-02-11 36.05 38.45 35.10 35.10 0.0M
2025-02-10 37.50 39.65 36.15 36.60 0.0M
2025-02-07 33.40 36.05 33.00 36.05 0.0M
2025-02-06 32.80 35.25 31.80 32.80 0.0M
2025-02-05 31.10 33.00 30.60 33.00 0.0M
2025-02-04 26.85 30.00 26.80 30.00 0.0M
2025-02-03 25.60 28.60 25.30 27.30 0.0M
2025-01-22 26.20 27.60 26.00 26.00 0.0M
2025-01-21 26.35 27.00 25.25 25.85 0.0M
2025-01-20 27.15 27.60 26.00 26.10 0.0M
2025-01-17 27.65 28.70 26.65 26.65 0.0M
2025-01-16 26.10 28.00 26.10 27.65 0.0M
2025-01-15 26.20 26.75 25.40 25.55 0.0M
2025-01-14 25.10 26.90 25.05 26.50 0.0M
2025-01-13 23.50 24.80 22.85 24.80 0.0M
2025-01-10 22.50 22.80 22.45 22.55 0.2M
2025-01-09 23.60 24.15 22.80 23.00 0.0M
2025-01-08 23.45 24.50 23.45 23.70 0.0M
2025-01-07 23.90 24.00 23.30 23.45 0.0M
2025-01-06 24.05 24.05 23.55 23.70 0.0M
2025-01-03 24.55 24.55 23.30 23.70 0.2M
2025-01-02 24.20 24.70 24.10 24.10 0.0M