Dynamic Electronics Co Ltd (3715)

3715
🏛️ Taiwan →
86.90
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
2023-12-29 84.70 87.50 83.90 86.50 12.7M
2023-12-28 86.10 86.10 83.60 84.30 7.8M
2023-12-27 86.30 86.70 85.10 85.70 6.1M
2023-12-26 85.60 86.40 85.30 86.10 5.3M
2023-12-25 87.50 88.40 85.00 85.40 8.3M
2023-12-22 86.90 87.40 86.20 86.80 5.4M
2023-12-21 85.60 87.40 85.50 86.60 8.0M
2023-12-20 88.30 89.20 87.20 87.80 10.6M
2023-12-19 89.50 89.70 86.30 88.00 14.2M
2023-12-18 90.30 91.30 87.80 89.00 14.5M
2023-12-15 93.10 93.50 89.90 90.00 15.5M
2023-12-14 95.50 97.40 92.40 92.50 28.4M
2023-12-13 92.50 95.70 92.00 94.50 25.3M
2023-12-12 92.40 93.90 91.50 91.50 12.9M
2023-12-11 93.10 95.30 91.30 91.80 18.6M
2023-12-08 94.20 94.80 92.00 92.00 16.1M
2023-12-07 97.00 97.50 92.30 93.00 26.8M
2023-12-06 98.00 100.00 95.80 97.00 30.9M
2023-12-05 99.50 99.70 95.80 96.60 27.6M
2023-12-04 109.00 110.50 98.60 100.00 54.2M
2023-12-01 102.50 112.00 101.50 109.00 77.8M
2023-11-30 100.00 104.00 99.70 102.00 46.5M
2023-11-29 98.90 100.50 97.70 99.00 24.7M
2023-11-28 99.20 100.50 96.60 97.70 41.5M
2023-11-27 96.70 100.50 96.40 98.60 39.6M
2023-11-24 95.30 97.50 93.30 95.80 29.2M
2023-11-23 103.00 104.00 91.50 94.60 63.3M
2023-11-22 100.50 102.50 99.20 101.00 23.7M
2023-11-21 104.00 105.50 99.40 99.70 46.4M
2023-11-20 93.70 102.50 92.50 102.50 76.2M
2023-11-17 93.60 95.50 89.50 93.40 52.5M
2023-11-16 92.90 94.80 90.50 93.60 9.5M
2023-11-15 95.40 96.50 91.50 92.50 14.0M
2023-11-14 85.50 91.00 85.50 91.00 14.0M
2023-11-13 82.00 85.80 80.90 84.20 8.1M
2023-11-10 83.40 83.40 78.60 80.70 9.0M
2023-11-09 86.30 87.00 80.60 83.50 9.5M
2023-11-08 87.30 88.50 85.60 86.20 6.2M
2023-11-07 86.80 88.50 86.60 87.30 5.8M
2023-11-06 85.40 87.00 84.60 86.10 6.0M
2023-11-03 86.00 87.00 83.80 84.40 11.0M
2023-11-02 86.20 88.80 85.80 87.00 94.9M
2023-11-01 81.00 85.60 78.80 84.50 90.9M
2023-10-31 83.00 85.30 77.60 77.90 71.1M
2023-10-30 82.60 86.50 80.90 82.50 63.1M
2023-10-27 81.90 82.70 77.60 81.90 65.2M
2023-10-26 82.90 85.10 81.00 81.40 39.0M
2023-10-25 86.00 87.70 84.20 85.10 43.2M
2023-10-24 89.20 89.70 82.60 84.50 66.1M
2023-10-23 86.90 90.20 85.40 89.20 58.7M
2023-10-20 90.90 92.20 85.80 86.80 64.0M
2023-10-19 96.10 98.60 86.40 90.20 113.8M
2023-10-18 95.90 99.70 95.20 95.30 66.7M
2023-10-17 105.50 106.50 93.70 95.50 80.3M
2023-10-16 103.00 104.00 96.60 103.00 52.5M
2023-10-13 103.00 107.00 101.00 103.00 92.8M
2023-10-12 93.50 99.70 93.40 99.70 61.9M
2023-10-11 95.90 98.80 90.10 90.70 84.2M
2023-10-06 88.20 94.70 88.00 93.00 101.6M
2023-10-05 89.00 91.40 85.70 86.20 84.5M
2023-10-04 83.60 87.20 82.50 87.20 64.6M
2023-10-03 84.00 85.90 80.50 83.60 63.5M
2023-10-02 84.70 88.80 84.20 85.00 80.7M
2023-09-28 77.70 85.00 77.30 83.80 111.3M
2023-09-27 72.10 79.00 71.40 77.30 95.9M
2023-09-26 74.90 75.90 72.00 72.30 93.1M
2023-09-25 69.00 74.00 68.20 74.00 80.6M
2023-09-22 62.30 68.20 61.40 67.30 54.7M
2023-09-21 63.50 64.70 61.50 63.10 53.1M
2023-09-20 70.90 72.00 63.10 63.80 109.5M
2023-09-19 67.40 70.50 67.00 69.90 47.9M
2023-09-18 67.20 70.60 67.10 67.40 54.6M
2023-09-15 65.20 68.80 64.60 66.70 54.6M
2023-09-14 65.30 66.50 63.20 63.20 44.6M
2023-09-13 59.50 65.00 58.70 65.00 77.8M
2023-09-12 69.00 69.00 62.30 62.30 29.9M
2023-09-11 69.50 70.90 68.20 69.20 59.6M
2023-09-08 65.20 70.60 65.10 68.80 99.4M
2023-09-07 59.80 65.70 59.70 64.20 62.6M
2023-09-06 59.00 62.50 58.20 60.60 61.6M
2023-09-05 57.50 60.90 56.50 57.80 43.8M
2023-09-04 57.10 58.40 56.00 57.40 26.7M
2023-09-01 57.30 58.60 55.80 56.90 36.7M
2023-08-31 59.40 59.70 55.00 56.80 73.9M
2023-08-30 53.90 57.90 53.90 57.90 70.4M
2023-08-29 48.75 52.70 48.60 52.70 32.3M
2023-08-28 49.90 51.60 47.65 47.95 41.7M
2023-08-25 46.80 48.70 46.45 47.90 21.6M
2023-08-24 49.80 51.00 47.10 47.35 43.0M
2023-08-23 47.30 50.30 46.05 48.90 52.3M
2023-08-22 44.20 45.90 44.15 45.90 7.6M
2023-08-21 41.95 42.45 40.85 41.75 26.1M
2023-08-18 41.90 42.05 39.55 41.30 64.8M
2023-08-17 36.90 40.55 36.30 40.55 61.9M
2023-08-16 33.85 37.40 33.45 36.90 49.0M
2023-08-15 32.60 34.80 32.00 34.35 29.2M
2023-08-14 32.75 33.20 31.60 31.70 17.5M
2023-08-11 31.20 32.85 31.05 32.50 13.6M
2023-08-10 32.45 32.60 30.80 30.85 8.6M
2023-08-09 32.15 33.00 31.95 32.55 5.6M
2023-08-08 32.20 33.45 31.70 32.55 19.7M
2023-08-07 33.15 33.20 31.20 31.95 18.8M
2023-08-04 30.90 32.45 30.30 32.15 13.8M
2023-08-02 31.60 32.00 30.25 30.55 5.6M
2023-08-01 31.50 32.10 31.05 31.25 4.3M
2023-07-31 32.60 32.70 31.25 31.50 6.4M
2023-07-28 32.60 32.90 32.05 32.25 6.3M
2023-07-27 33.55 33.55 31.80 32.00 17.0M
2023-07-26 34.35 34.50 33.10 33.45 7.7M
2023-07-25 35.25 35.50 34.25 34.40 10.1M
2023-07-24 34.40 34.85 33.80 34.70 8.5M
2023-07-21 32.75 34.40 32.35 34.00 8.1M
2023-07-20 33.20 33.35 32.25 33.15 6.5M
2023-07-19 33.45 34.65 32.85 33.35 14.2M
2023-07-18 32.75 34.30 31.90 33.40 14.7M
2023-07-17 33.80 34.05 32.25 32.40 13.3M
2023-07-14 32.40 34.10 31.90 33.80 21.2M
2023-07-13 30.90 31.85 30.50 31.35 12.7M
2023-07-12 30.10 31.25 30.00 30.60 9.0M
2023-07-11 29.85 30.60 29.45 30.25 7.3M
2023-07-10 31.10 31.10 29.45 29.45 10.5M
2023-07-07 32.25 32.65 30.45 30.90 19.6M
2023-07-06 30.55 33.35 30.10 32.55 34.6M
2023-07-05 28.90 30.85 28.85 30.35 19.1M
2023-07-04 27.75 29.25 27.65 28.90 9.9M
2023-07-03 27.30 27.85 27.15 27.65 4.7M
2023-06-30 27.40 27.40 26.80 27.05 2.8M
2023-06-29 27.40 27.50 26.55 27.20 8.1M
2023-06-28 27.70 27.85 26.90 27.00 5.3M
2023-06-27 28.55 28.80 27.15 27.35 10.0M
2023-06-26 30.55 30.55 28.70 28.70 10.6M
2023-06-21 30.70 31.00 30.05 30.40 6.9M
2023-06-20 29.85 30.50 29.65 30.25 12.3M
2023-06-19 28.85 30.35 28.25 29.40 11.3M
2023-06-16 28.45 28.85 28.30 28.75 5.0M
2023-06-15 28.50 28.60 27.85 28.25 6.2M
2023-06-14 27.70 28.50 27.55 28.20 6.9M
2023-06-13 28.10 28.60 27.35 27.55 10.4M
2023-06-12 28.80 28.85 27.45 28.00 13.1M
2023-06-09 28.55 29.20 27.75 28.75 11.1M
2023-06-08 29.30 29.35 28.10 28.25 9.3M
2023-06-07 29.50 29.60 29.00 29.10 4.9M
2023-06-06 29.30 29.90 28.65 29.05 7.9M
2023-06-05 28.75 30.65 28.75 29.65 17.9M
2023-06-02 28.45 28.90 28.05 28.55 9.3M
2023-06-01 28.10 28.65 28.05 28.20 6.3M
2023-05-31 27.95 28.35 27.70 28.20 8.6M
2023-05-30 27.90 28.05 27.40 27.70 5.2M
2023-05-29 27.10 28.00 27.10 27.80 7.6M
2023-05-26 28.35 28.45 27.05 27.05 12.1M
2023-05-25 28.00 28.45 27.00 28.10 14.3M
2023-05-24 27.30 27.90 27.00 27.65 8.8M
2023-05-23 27.80 27.80 26.85 27.30 7.0M
2023-05-22 26.90 27.45 26.80 27.30 8.6M
2023-05-19 27.05 27.65 26.35 26.55 17.6M
2023-05-18 26.75 27.35 26.60 26.85 13.6M
2023-05-17 27.25 27.30 26.40 26.50 27.2M
2023-05-16 27.00 28.10 26.90 27.85 36.5M
2023-05-15 26.00 26.90 26.00 26.25 13.8M
2023-05-12 25.10 26.35 25.10 26.25 16.7M
2023-05-11 25.20 25.35 24.40 24.65 12.8M
2023-05-10 25.50 25.90 24.90 25.25 12.4M
2023-05-09 27.65 27.70 25.20 25.35 41.1M
2023-05-08 26.30 28.30 25.90 28.00 44.9M
2023-05-05 25.65 26.10 25.05 25.75 11.5M
2023-05-04 25.95 26.30 25.30 25.65 26.4M
2023-05-03 24.80 25.85 24.50 25.30 18.3M
2023-05-02 24.60 25.10 24.30 24.80 8.3M
2023-04-28 24.00 24.60 24.00 24.40 9.4M
2023-04-27 23.50 23.75 23.00 23.60 3.8M
2023-04-26 23.35 23.70 23.05 23.50 4.8M
2023-04-25 23.85 24.10 22.90 23.10 7.0M
2023-04-24 23.75 24.35 23.55 23.80 5.1M
2023-04-21 24.20 24.40 23.35 23.50 11.1M
2023-04-20 24.80 25.65 24.20 24.40 23.4M
2023-04-19 24.15 24.50 23.90 24.25 8.1M
2023-04-18 24.45 24.85 24.00 24.10 8.2M
2023-04-17 24.15 24.70 24.05 24.20 8.5M
2023-04-14 24.50 24.60 23.70 23.80 13.9M
2023-04-13 25.05 25.20 24.30 24.40 16.6M
2023-04-12 24.45 25.10 24.25 25.05 21.1M
2023-04-11 23.90 24.75 23.70 24.15 20.9M
2023-04-10 23.60 24.45 23.20 24.10 24.2M
2023-04-07 22.80 23.10 22.60 22.90 5.2M
2023-04-06 23.00 23.75 22.70 22.80 9.7M
2023-03-31 23.20 23.20 22.60 22.95 11.6M
2023-03-30 23.25 23.30 22.50 23.00 18.8M
2023-03-29 22.80 24.05 22.65 22.95 75.2M
2023-03-28 20.65 22.70 20.65 22.35 51.2M
2023-03-27 21.70 21.85 20.50 20.65 19.0M
2023-03-24 20.30 21.45 20.15 21.35 23.5M
2023-03-23 19.45 20.10 19.45 19.95 4.7M
2023-03-22 19.45 20.30 19.35 19.55 19.2M
2023-03-21 18.40 18.95 18.30 18.95 2.5M
2023-03-20 17.85 18.45 17.85 18.20 1.6M
2023-03-17 17.80 18.10 17.75 17.80 1.2M
2023-03-16 17.45 17.85 17.25 17.55 1.8M
2023-03-15 17.70 17.75 17.50 17.55 0.4M
2023-03-14 17.55 17.70 17.35 17.60 0.6M
2023-03-13 17.60 17.60 17.25 17.55 0.8M
2023-03-10 18.00 18.00 17.50 17.60 1.6M
2023-03-09 18.60 18.60 18.00 18.05 1.9M
2023-03-08 18.50 18.65 18.30 18.60 0.9M
2023-03-07 18.20 18.60 18.20 18.55 1.7M
2023-03-06 17.95 18.30 17.90 18.15 1.1M
2023-03-03 17.80 17.95 17.75 17.80 1.4M
2023-03-02 17.70 17.80 17.60 17.75 0.6M
2023-03-01 17.75 17.75 17.60 17.65 0.7M
2023-02-24 18.15 18.20 17.80 17.80 0.6M
2023-02-23 17.95 18.10 17.90 18.10 0.8M
2023-02-22 17.95 17.95 17.75 17.85 0.8M
2023-02-21 17.90 18.30 17.90 18.15 1.8M
2023-02-20 17.65 17.85 17.65 17.85 0.7M
2023-02-17 17.65 17.70 17.55 17.65 0.4M
2023-02-16 17.65 17.90 17.65 17.70 0.8M
2023-02-15 17.60 17.65 17.50 17.55 0.4M
2023-02-14 17.60 17.70 17.55 17.55 0.4M
2023-02-13 17.60 17.70 17.50 17.60 0.5M
2023-02-10 17.85 17.90 17.50 17.50 0.8M
2023-02-09 17.55 17.90 17.50 17.85 1.3M
2023-02-08 17.50 17.60 17.30 17.60 1.1M
2023-02-07 17.50 17.55 17.35 17.50 0.5M
2023-02-06 17.45 17.55 17.40 17.40 0.4M
2023-02-03 17.60 17.65 17.45 17.50 0.6M
2023-02-02 17.50 17.65 17.40 17.60 0.7M
2023-02-01 17.35 17.45 17.25 17.45 0.7M
2023-01-31 17.05 17.30 17.05 17.25 0.6M
2023-01-30 16.90 17.05 16.80 16.95 0.5M
2023-01-17 16.80 16.85 16.55 16.65 0.6M
2023-01-16 16.65 16.80 16.55 16.70 0.3M
2023-01-13 17.05 17.05 16.70 16.70 0.4M
2023-01-12 17.00 17.20 16.90 16.90 0.5M
2023-01-11 17.00 17.05 16.85 16.90 0.4M
2023-01-10 17.10 17.25 16.90 17.00 0.8M
2023-01-09 16.50 17.75 16.50 17.00 4.3M
2023-01-06 16.25 16.45 16.20 16.45 0.3M
2023-01-05 16.40 16.45 16.20 16.25 0.4M
2023-01-04 16.30 16.40 16.15 16.30 0.4M
2023-01-03 16.25 16.30 16.00 16.30 0.3M