Dynamic Precision Industry (8928)

8928
🏛️ Taiwan →
24.85
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
2021-12-30 34.75 35.00 34.70 35.00 0.0M
2021-12-29 34.65 34.80 34.65 34.80 0.0M
2021-12-28 34.85 34.85 34.65 34.75 0.0M
2021-12-27 34.65 34.80 34.55 34.75 0.0M
2021-12-24 34.80 34.85 34.50 34.80 0.0M
2021-12-23 34.80 34.90 34.80 34.90 0.0M
2021-12-22 35.00 35.00 34.85 34.90 0.0M
2021-12-21 34.70 35.10 34.70 35.10 0.0M
2021-12-20 34.75 34.75 34.55 34.70 0.0M
2021-12-17 35.00 35.00 34.70 34.75 0.0M
2021-12-16 34.95 34.95 34.55 34.70 0.0M
2021-12-15 34.50 34.85 34.30 34.55 0.0M
2021-12-14 34.85 34.85 34.50 34.50 0.0M
2021-12-13 35.00 35.00 34.85 34.85 0.0M
2021-12-10 34.95 35.00 34.70 34.90 0.0M
2021-12-09 35.15 35.15 34.70 34.70 0.0M
2021-12-08 35.70 35.70 35.05 35.10 0.0M
2021-12-07 34.35 34.80 34.35 34.80 0.0M
2021-12-06 34.25 34.25 34.15 34.25 0.0M
2021-12-03 34.10 34.15 34.00 34.15 0.0M
2021-12-02 34.10 34.25 33.95 34.25 0.0M
2021-12-01 34.30 34.30 34.10 34.15 0.0M
2021-11-30 34.45 34.45 34.20 34.30 0.0M
2021-11-29 34.50 34.50 34.10 34.20 0.0M
2021-11-26 34.60 34.60 34.45 34.60 0.0M
2021-11-25 34.60 34.65 34.50 34.65 0.0M
2021-11-24 34.60 34.75 34.55 34.60 0.0M
2021-11-23 34.70 34.70 34.40 34.40 0.0M
2021-11-22 34.80 34.80 34.55 34.70 0.0M
2021-11-19 34.80 34.80 34.60 34.80 0.0M
2021-11-18 34.80 34.80 34.20 34.75 0.0M
2021-11-17 34.85 34.90 34.70 34.80 0.0M
2021-11-16 35.25 35.25 34.60 34.85 0.0M
2021-11-15 35.10 35.15 34.95 35.05 0.0M
2021-11-12 35.10 35.20 35.00 35.05 0.0M
2021-11-11 34.80 35.10 34.75 35.10 0.0M
2021-11-10 35.00 35.10 34.60 35.00 0.0M
2021-11-09 35.50 35.70 35.05 35.40 0.0M
2021-11-08 35.30 35.30 34.90 35.00 0.0M
2021-11-05 35.00 35.10 34.75 35.10 0.0M
2021-11-04 35.20 35.20 34.70 35.05 0.0M
2021-11-03 34.60 35.10 34.60 35.10 0.0M
2021-11-02 34.30 34.60 34.30 34.50 0.0M
2021-11-01 34.25 34.40 34.10 34.40 0.0M
2021-10-29 34.40 34.40 34.15 34.35 0.0M
2021-10-28 34.30 34.40 34.10 34.40 0.0M
2021-10-27 34.15 34.15 33.95 34.10 0.0M
2021-10-26 34.25 34.30 34.15 34.30 0.0M
2021-10-25 34.10 34.15 33.95 34.15 0.0M
2021-10-22 34.30 34.30 33.85 34.10 0.0M
2021-10-21 34.00 34.40 34.00 34.30 0.0M
2021-10-20 34.15 34.15 33.85 34.00 0.0M
2021-10-19 33.50 33.95 33.50 33.95 0.0M
2021-10-18 33.90 33.90 33.50 33.60 0.0M
2021-10-15 34.10 34.10 33.45 33.90 0.0M
2021-10-14 33.40 33.50 33.20 33.50 0.0M
2021-10-13 34.00 34.30 33.25 33.40 0.0M
2021-10-12 33.85 34.30 33.50 34.00 0.0M
2021-10-08 34.10 34.30 33.05 33.85 0.0M
2021-10-07 32.15 32.50 32.15 32.50 0.0M
2021-10-06 32.30 32.40 32.25 32.25 0.0M
2021-10-05 31.90 32.35 31.75 32.25 0.0M
2021-10-04 32.45 33.00 31.75 32.00 0.0M
2021-10-01 32.10 32.30 31.80 31.90 0.0M
2021-09-30 31.95 32.35 31.95 32.35 0.0M
2021-09-29 32.10 32.15 31.85 32.00 0.0M
2021-09-28 32.35 32.35 32.00 32.20 0.0M
2021-09-27 32.35 32.80 32.20 32.35 0.0M
2021-09-24 32.60 32.60 32.20 32.25 0.0M
2021-09-23 32.05 32.60 32.00 32.40 0.0M
2021-09-22 31.80 32.20 31.80 32.00 0.0M
2021-09-17 32.85 32.85 32.45 32.50 0.0M
2021-09-16 32.25 32.40 32.25 32.40 0.0M
2021-09-15 32.10 32.25 32.10 32.25 0.0M
2021-09-14 32.10 32.20 32.00 32.20 0.0M
2021-09-13 31.95 32.20 31.80 32.05 0.0M
2021-09-10 32.55 32.55 32.05 32.30 0.0M
2021-09-09 31.95 32.25 31.75 32.25 0.0M
2021-09-08 32.35 32.40 31.80 31.95 0.0M
2021-09-07 33.55 33.55 33.10 33.25 0.0M
2021-09-06 34.10 34.10 33.35 33.50 0.0M
2021-09-03 34.45 34.65 34.00 34.10 0.0M
2021-09-02 34.80 34.80 34.15 34.70 0.0M
2021-09-01 34.90 34.95 34.60 34.65 0.0M
2021-08-31 34.95 34.95 34.80 34.85 0.0M
2021-08-30 35.25 35.25 34.75 34.95 0.0M
2021-08-27 34.60 34.90 34.55 34.90 0.0M
2021-08-26 34.35 34.90 34.35 34.60 0.0M
2021-08-25 34.30 34.45 34.05 34.40 0.0M
2021-08-24 34.45 34.45 33.90 34.20 0.0M
2021-08-23 33.90 34.40 33.90 34.05 0.0M
2021-08-20 33.85 34.00 33.65 33.70 0.0M
2021-08-19 34.75 34.75 33.85 33.85 0.0M
2021-08-18 33.70 34.90 33.00 34.90 0.0M
2021-08-17 33.75 34.40 33.75 33.80 0.0M
2021-08-16 35.25 35.25 33.60 33.95 0.0M
2021-08-13 35.65 35.95 34.90 34.90 0.0M
2021-08-12 35.55 36.00 35.30 35.65 0.0M
2021-08-11 36.95 37.05 36.30 36.90 0.0M
2021-08-10 38.15 38.60 37.05 37.05 0.0M
2021-08-09 36.05 37.95 36.05 37.05 0.0M
2021-08-06 36.30 36.40 35.70 35.80 0.0M
2021-08-05 36.55 37.50 36.20 36.30 0.0M
2021-08-04 35.35 36.00 35.35 35.85 0.0M
2021-08-03 35.05 35.25 35.00 35.25 0.0M
2021-08-02 34.90 34.95 34.80 34.95 0.0M
2021-07-30 34.80 34.95 34.70 34.75 0.0M
2021-07-29 34.50 34.60 34.35 34.50 0.0M
2021-07-28 34.70 34.70 34.30 34.50 0.0M
2021-07-27 35.30 35.30 34.75 34.80 0.0M
2021-07-26 35.30 35.50 35.25 35.25 0.0M
2021-07-23 34.80 35.30 34.80 35.20 0.0M
2021-07-22 35.05 35.05 34.70 34.75 0.0M
2021-07-21 35.20 35.25 34.45 34.70 0.0M
2021-07-20 36.10 36.10 35.05 35.10 0.0M
2021-07-19 35.65 35.65 35.50 35.55 0.0M
2021-07-16 36.05 36.05 35.60 35.75 0.0M
2021-07-15 34.95 36.25 34.75 36.00 0.0M
2021-07-14 35.40 35.65 34.75 34.90 0.0M
2021-07-13 35.65 35.70 35.35 35.35 0.0M
2021-07-12 35.95 35.95 35.40 35.65 0.0M
2021-07-09 36.20 36.20 35.35 35.50 0.0M
2021-07-08 36.10 36.75 35.80 36.20 0.0M
2021-07-07 37.45 38.25 37.35 37.55 0.0M
2021-07-06 36.70 37.35 36.60 37.30 0.0M
2021-07-05 36.95 37.00 36.50 36.90 0.0M
2021-07-02 36.80 37.15 36.50 36.65 0.0M
2021-07-01 37.15 37.15 36.15 36.45 0.0M
2021-06-30 37.10 37.20 36.50 36.80 0.0M
2021-06-29 37.40 37.50 36.70 36.75 0.0M
2021-06-28 37.00 37.25 36.80 37.20 0.0M
2021-06-25 36.70 37.65 36.60 36.80 0.0M
2021-06-24 36.50 36.70 36.30 36.55 0.0M
2021-06-23 36.75 36.85 36.45 36.60 0.0M
2021-06-22 37.00 37.00 36.50 36.65 0.0M
2021-06-21 36.30 36.60 35.65 36.45 0.0M
2021-06-18 36.60 37.00 36.30 36.30 0.0M
2021-06-17 36.20 36.80 36.20 36.60 0.0M
2021-06-16 36.85 36.85 36.15 36.35 0.0M
2021-06-15 36.40 36.85 36.20 36.65 0.0M
2021-06-11 35.50 36.40 35.20 35.90 0.0M
2021-06-10 36.00 36.15 34.60 35.15 0.0M
2021-06-09 36.30 36.30 35.30 35.65 0.0M
2021-06-08 36.30 36.30 35.50 36.00 0.0M
2021-06-07 36.55 37.30 35.00 36.30 0.0M
2021-06-04 35.70 35.75 34.95 35.50 0.0M
2021-06-03 37.00 37.00 35.40 35.60 0.0M
2021-06-02 36.00 36.00 35.05 35.30 0.0M
2021-06-01 34.50 36.00 34.40 35.55 0.0M
2021-05-31 35.00 35.00 34.35 34.40 0.0M
2021-05-28 34.10 34.50 34.10 34.30 0.0M
2021-05-27 34.30 34.65 33.70 33.85 0.0M
2021-05-26 34.30 34.75 33.55 34.15 0.0M
2021-05-25 35.00 35.25 34.10 34.10 0.0M
2021-05-24 32.00 34.60 31.75 34.60 0.0M
2021-05-21 31.25 32.35 30.95 32.10 0.0M
2021-05-20 32.25 32.35 31.60 31.80 0.0M
2021-05-19 32.00 32.35 31.50 31.90 0.0M
2021-05-18 29.70 32.15 29.70 31.90 0.0M
2021-05-17 30.00 31.30 29.00 29.50 0.0M
2021-05-14 32.60 33.25 31.20 31.80 0.0M
2021-05-13 31.20 33.50 30.75 32.20 0.0M
2021-05-12 34.40 35.50 31.30 32.00 0.0M
2021-05-11 36.40 37.00 33.80 34.30 0.0M
2021-05-10 36.40 37.40 36.40 36.50 0.0M
2021-05-07 35.80 36.70 35.50 36.30 0.0M
2021-05-06 36.50 36.50 35.15 35.75 0.0M
2021-05-05 32.75 34.40 32.65 33.90 0.0M
2021-05-04 35.25 35.70 32.30 32.65 0.0M
2021-05-03 36.80 37.00 34.80 35.00 0.0M
2021-04-29 38.30 38.60 36.70 36.75 0.0M
2021-04-28 36.80 38.75 36.30 37.90 0.0M
2021-04-27 36.60 37.45 35.85 36.15 0.0M
2021-04-26 37.15 37.20 36.20 36.50 0.0M
2021-04-23 35.85 36.80 35.55 36.50 0.0M
2021-04-22 36.00 37.95 35.30 35.85 0.0M
2021-04-21 35.35 36.00 35.35 35.65 0.0M
2021-04-20 35.65 35.80 35.45 35.45 0.0M
2021-04-19 36.30 36.40 35.35 35.65 0.0M
2021-04-16 36.10 36.25 35.55 36.00 0.0M
2021-04-15 35.05 36.45 35.05 35.95 0.0M
2021-04-14 35.45 35.90 34.40 35.00 0.0M
2021-04-13 36.05 36.20 35.35 35.45 0.0M
2021-04-12 37.75 37.75 36.15 36.20 0.0M
2021-04-09 37.70 38.20 36.25 37.15 0.0M
2021-04-08 36.80 38.85 36.00 37.35 0.0M
2021-04-07 35.00 36.95 35.00 36.40 0.0M
2021-04-06 34.30 35.65 34.20 34.80 0.0M
2021-04-01 34.20 34.20 33.90 34.10 0.0M
2021-03-31 34.00 34.20 33.40 33.95 0.0M
2021-03-30 34.15 34.30 33.90 33.95 0.0M
2021-03-29 33.80 33.95 33.40 33.90 0.0M
2021-03-26 33.25 33.40 32.95 33.40 0.0M
2021-03-25 33.75 33.75 33.10 33.10 0.0M
2021-03-24 32.80 33.55 32.80 33.45 0.0M
2021-03-23 33.20 33.40 32.55 32.55 0.0M
2021-03-22 33.35 33.35 33.00 33.20 0.0M
2021-03-19 33.75 33.75 33.00 33.20 0.0M
2021-03-18 33.80 34.10 33.30 33.75 0.0M
2021-03-17 34.00 34.40 33.45 33.65 0.0M
2021-03-16 32.95 34.85 32.95 33.70 0.0M
2021-03-15 32.50 33.35 32.50 32.80 0.0M
2021-03-12 33.25 33.45 32.45 32.45 0.0M
2021-03-11 33.60 34.35 33.20 33.25 0.0M
2021-03-10 33.55 34.00 33.00 33.25 0.0M
2021-03-09 35.10 35.50 33.55 33.55 0.0M
2021-03-08 35.70 37.05 33.60 35.10 0.0M
2021-03-05 31.00 34.40 31.00 34.40 0.0M
2021-03-04 31.10 31.75 30.80 31.30 0.0M
2021-03-03 30.50 31.15 30.15 30.90 0.0M
2021-03-02 30.60 30.80 30.15 30.15 0.0M
2021-02-26 29.80 30.30 29.80 30.20 0.0M
2021-02-25 29.80 30.35 29.80 30.15 0.0M
2021-02-24 30.40 30.55 30.05 30.05 0.0M
2021-02-23 29.75 30.40 29.70 30.30 0.0M
2021-02-22 29.75 30.00 29.30 29.80 0.0M
2021-02-19 29.15 29.75 29.15 29.60 0.0M
2021-02-18 29.00 29.05 28.80 29.05 0.0M
2021-02-17 29.00 29.00 28.30 28.80 0.0M
2021-02-05 29.55 29.55 29.15 29.25 0.0M
2021-02-04 29.40 29.40 29.05 29.20 0.0M
2021-02-03 29.15 29.50 29.00 29.00 0.0M
2021-02-02 28.50 28.95 28.50 28.80 0.0M
2021-02-01 28.50 29.00 28.50 29.00 0.0M
2021-01-29 29.00 29.00 28.30 28.70 0.0M
2021-01-28 28.70 28.90 28.70 28.90 0.0M
2021-01-27 29.20 30.00 28.80 28.90 0.0M
2021-01-26 28.80 28.80 28.60 28.80 0.0M
2021-01-25 28.75 28.80 28.60 28.60 0.0M
2021-01-22 27.95 28.20 27.85 28.20 0.0M
2021-01-21 28.00 28.35 27.75 27.95 0.0M
2021-01-20 28.60 28.60 28.00 28.00 0.0M
2021-01-19 28.50 28.55 28.50 28.55 0.0M
2021-01-18 28.50 28.55 28.40 28.40 0.0M
2021-01-15 28.75 28.75 28.55 28.55 0.0M
2021-01-14 28.80 28.80 28.70 28.75 0.0M
2021-01-13 28.95 29.10 28.65 28.90 0.0M
2021-01-12 29.50 29.50 28.90 28.90 0.0M
2021-01-11 30.00 30.00 29.50 29.50 0.0M
2021-01-08 31.50 31.50 29.55 29.55 0.0M
2021-01-07 28.80 28.95 28.60 28.65 0.0M
2021-01-06 28.40 28.80 28.20 28.35 0.0M
2021-01-05 28.15 28.30 28.05 28.20 0.0M
2021-01-04 28.20 28.30 28.05 28.15 0.0M