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
2023-12-29 31.65 32.00 31.65 32.00 0.0M
2023-12-28 31.70 31.70 31.65 31.65 0.0M
2023-12-27 31.75 31.75 31.65 31.65 0.0M
2023-12-26 31.60 31.75 31.60 31.70 0.0M
2023-12-25 31.65 31.70 31.60 31.60 0.0M
2023-12-22 31.70 31.80 31.45 31.65 0.0M
2023-12-21 31.85 31.85 31.70 31.75 0.0M
2023-12-20 31.75 31.90 31.75 31.85 0.0M
2023-12-19 32.00 32.00 31.60 31.65 0.0M
2023-12-18 31.90 32.20 31.90 32.05 0.0M
2023-12-15 31.90 31.90 31.70 31.70 0.0M
2023-12-14 32.00 32.10 31.90 31.90 0.0M
2023-12-13 32.05 32.25 32.00 32.00 0.0M
2023-12-12 32.65 32.75 32.15 32.15 0.0M
2023-12-11 32.25 32.95 32.25 32.55 0.0M
2023-12-08 31.90 32.00 31.85 31.95 0.0M
2023-12-07 31.95 31.95 31.90 31.90 0.0M
2023-12-06 32.00 32.00 31.75 32.00 0.0M
2023-12-05 32.00 32.05 31.95 32.05 0.0M
2023-12-04 32.00 32.10 31.95 32.00 0.0M
2023-12-01 31.85 32.10 31.85 31.95 0.0M
2023-11-30 31.80 31.90 31.80 31.85 0.0M
2023-11-29 31.90 31.90 31.70 31.70 0.0M
2023-11-28 31.75 31.90 31.60 31.85 0.0M
2023-11-27 31.55 31.90 31.55 31.70 0.0M
2023-11-24 32.20 32.20 31.90 31.95 0.0M
2023-11-23 32.30 32.35 32.00 32.25 0.0M
2023-11-22 32.25 32.45 32.20 32.20 0.0M
2023-11-21 32.15 32.45 32.15 32.20 0.0M
2023-11-20 31.40 32.20 31.40 32.00 0.0M
2023-11-17 30.80 31.35 30.80 31.30 0.0M
2023-11-16 30.80 30.80 30.60 30.80 0.0M
2023-11-15 31.05 31.05 30.75 30.75 0.0M
2023-11-14 31.00 31.05 30.85 31.00 0.0M
2023-11-13 30.85 31.10 30.85 30.90 0.0M
2023-11-10 30.45 31.20 30.45 30.85 0.0M
2023-11-09 33.40 33.40 33.10 33.10 0.0M
2023-11-08 33.35 33.45 33.25 33.40 0.0M
2023-11-07 33.30 33.40 33.25 33.35 0.0M
2023-11-06 33.25 33.45 33.25 33.30 0.0M
2023-11-03 32.80 33.45 32.80 33.25 0.0M
2023-11-02 32.60 32.95 32.60 32.80 0.0M
2023-11-01 32.60 32.70 32.50 32.60 0.0M
2023-10-31 33.10 33.10 32.60 32.60 0.0M
2023-10-30 33.05 33.10 33.05 33.10 0.0M
2023-10-27 33.25 33.30 33.05 33.05 0.0M
2023-10-26 33.35 33.35 33.05 33.25 0.0M
2023-10-25 33.05 33.60 33.05 33.40 0.0M
2023-10-24 33.10 33.10 32.95 33.05 0.0M
2023-10-23 33.20 33.20 33.00 33.10 0.0M
2023-10-20 33.05 33.20 32.90 33.20 0.0M
2023-10-19 33.10 33.20 33.00 33.05 0.0M
2023-10-18 33.30 33.35 33.10 33.10 0.0M
2023-10-17 33.55 33.65 33.30 33.30 0.0M
2023-10-16 33.95 33.95 33.70 33.70 0.0M
2023-10-13 34.05 34.05 33.90 33.95 0.0M
2023-10-12 34.30 34.30 34.05 34.05 0.0M
2023-10-11 34.60 34.60 34.30 34.30 0.0M
2023-10-06 34.65 34.65 34.50 34.60 0.0M
2023-10-05 34.10 34.70 34.05 34.65 0.0M
2023-10-04 33.90 34.20 33.80 34.10 0.0M
2023-10-03 34.15 34.15 33.90 34.00 0.0M
2023-10-02 34.50 34.50 34.20 34.25 0.0M
2023-09-28 34.35 34.65 34.35 34.50 0.0M
2023-09-27 35.50 35.50 34.55 34.65 0.0M
2023-09-26 35.70 35.80 35.25 35.40 0.0M
2023-09-25 37.00 37.00 34.90 35.45 0.0M
2023-09-22 33.40 33.70 33.30 33.70 0.0M
2023-09-21 33.90 33.90 33.50 33.50 0.0M
2023-09-20 34.00 34.40 33.90 33.90 0.0M
2023-09-19 34.10 34.15 33.80 34.00 0.0M
2023-09-18 34.15 34.25 34.10 34.10 0.0M
2023-09-15 33.95 34.15 33.80 34.10 0.0M
2023-09-14 33.70 33.95 33.70 33.95 0.0M
2023-09-13 33.90 33.90 33.80 33.90 0.0M
2023-09-12 33.95 33.95 33.80 33.90 0.0M
2023-09-11 34.00 34.10 33.80 33.95 0.0M
2023-09-08 34.10 34.10 33.95 33.95 0.0M
2023-09-07 34.20 34.25 34.05 34.15 0.0M
2023-09-06 34.20 34.25 34.15 34.15 0.0M
2023-09-05 34.15 34.20 34.15 34.20 0.0M
2023-09-04 34.00 34.15 34.00 34.10 0.0M
2023-09-01 34.00 34.00 34.00 34.00 0.0M
2023-08-31 33.80 34.10 33.60 34.00 0.0M
2023-08-30 33.70 33.80 33.60 33.65 0.0M
2023-08-29 33.45 33.95 33.35 33.65 0.0M
2023-08-28 33.50 33.60 33.00 33.45 0.0M
2023-08-25 34.00 34.10 33.85 33.95 0.0M
2023-08-24 33.95 34.15 33.80 34.10 0.0M
2023-08-23 33.00 33.75 33.00 33.65 0.0M
2023-08-22 32.50 32.90 32.30 32.90 0.0M
2023-08-21 32.35 32.50 32.35 32.50 0.0M
2023-08-18 32.20 32.40 32.00 32.00 0.0M
2023-08-17 32.20 32.20 32.15 32.20 0.0M
2023-08-16 32.00 32.20 31.85 32.00 0.0M
2023-08-15 32.30 32.40 31.80 32.00 0.0M
2023-08-14 33.00 33.00 32.15 32.15 0.0M
2023-08-11 33.40 33.50 33.20 33.25 0.0M
2023-08-10 33.90 33.90 33.10 33.35 0.0M
2023-08-09 36.70 36.80 36.50 36.50 0.0M
2023-08-08 36.70 36.80 36.50 36.70 0.0M
2023-08-07 36.50 36.80 36.40 36.70 0.0M
2023-08-04 36.25 36.65 36.25 36.55 0.0M
2023-08-02 36.50 36.65 36.15 36.25 0.0M
2023-08-01 37.40 37.40 36.65 36.65 0.0M
2023-07-31 37.75 37.90 37.50 37.50 0.0M
2023-07-28 37.70 37.75 37.45 37.55 0.0M
2023-07-27 37.40 37.55 37.35 37.45 0.0M
2023-07-26 37.05 37.25 37.00 37.25 0.0M
2023-07-25 36.60 37.30 36.55 37.05 0.0M
2023-07-24 36.80 36.80 36.50 36.50 0.0M
2023-07-21 36.75 36.90 36.75 36.80 0.0M
2023-07-20 36.65 36.70 36.60 36.70 0.0M
2023-07-19 36.75 36.75 36.60 36.60 0.0M
2023-07-18 36.80 37.25 36.65 36.75 0.0M
2023-07-17 36.75 37.30 36.65 36.80 0.0M
2023-07-14 36.80 36.85 36.70 36.75 0.0M
2023-07-13 37.00 37.10 36.65 36.75 0.0M
2023-07-12 37.10 37.20 36.70 36.95 0.0M
2023-07-11 37.00 37.40 37.00 37.10 0.0M
2023-07-10 37.00 37.05 36.90 37.00 0.0M
2023-07-07 37.80 37.80 37.10 37.55 0.0M
2023-07-06 38.00 38.10 37.70 37.80 0.0M
2023-07-05 37.95 38.00 37.80 37.85 0.0M
2023-07-04 37.70 37.80 37.70 37.70 0.0M
2023-07-03 37.70 37.75 37.60 37.70 0.0M
2023-06-30 37.60 37.60 37.50 37.60 0.0M
2023-06-29 37.50 37.75 37.50 37.60 0.0M
2023-06-28 37.65 37.80 37.35 37.40 0.0M
2023-06-27 37.50 37.50 37.20 37.35 0.0M
2023-06-26 37.65 37.70 37.30 37.40 0.0M
2023-06-21 37.80 37.85 37.40 37.65 0.0M
2023-06-20 37.65 37.70 37.40 37.60 0.0M
2023-06-19 37.50 37.75 37.40 37.60 0.0M
2023-06-16 37.45 37.80 37.45 37.50 0.0M
2023-06-15 37.10 37.40 36.90 37.25 0.0M
2023-06-14 36.80 37.10 36.70 37.05 0.0M
2023-06-13 36.55 36.85 36.50 36.65 0.0M
2023-06-12 36.90 36.95 36.50 36.55 0.0M
2023-06-09 37.40 37.40 36.90 36.90 0.0M
2023-06-08 37.10 37.10 36.80 37.00 0.0M
2023-06-07 37.15 37.15 37.00 37.10 0.0M
2023-06-06 37.20 37.20 36.85 37.10 0.0M
2023-06-05 37.00 37.45 37.00 37.30 0.0M
2023-06-02 36.85 37.10 36.85 36.95 0.0M
2023-06-01 36.90 36.95 36.80 36.85 0.0M
2023-05-31 36.95 37.10 36.80 36.90 0.0M
2023-05-30 37.20 37.50 37.10 37.10 0.0M
2023-05-29 36.50 37.10 36.40 37.05 0.0M
2023-05-26 37.00 37.00 36.50 36.50 0.0M
2023-05-25 37.05 37.10 36.85 36.85 0.0M
2023-05-24 36.85 37.10 36.85 37.00 0.0M
2023-05-23 37.05 37.05 36.80 36.85 0.0M
2023-05-22 36.70 36.90 36.60 36.75 0.0M
2023-05-19 36.40 36.60 36.30 36.60 0.0M
2023-05-18 36.30 36.35 36.20 36.30 0.0M
2023-05-17 35.90 36.10 35.85 36.10 0.0M
2023-05-16 35.80 35.95 35.70 35.90 0.0M
2023-05-15 35.35 35.60 35.30 35.60 0.0M
2023-05-12 35.05 35.60 34.80 35.35 0.0M
2023-05-11 35.95 35.95 35.10 35.10 0.0M
2023-05-10 36.30 36.35 35.80 35.95 0.0M
2023-05-09 37.50 37.50 36.30 36.45 0.0M
2023-05-08 38.30 38.50 38.20 38.30 0.0M
2023-05-05 37.65 38.45 37.65 38.20 0.0M
2023-05-04 37.50 37.65 37.15 37.55 0.0M
2023-05-03 37.55 37.75 37.40 37.45 0.0M
2023-05-02 37.70 37.85 37.65 37.75 0.0M
2023-04-28 37.00 37.70 37.00 37.60 0.0M
2023-04-27 36.75 36.95 36.50 36.90 0.0M
2023-04-26 36.30 36.70 36.20 36.60 0.0M
2023-04-25 36.95 37.00 36.25 36.30 0.0M
2023-04-24 36.90 37.50 36.80 36.95 0.0M
2023-04-21 37.80 37.80 36.90 36.90 0.0M
2023-04-20 38.60 38.60 37.70 37.70 0.0M
2023-04-19 38.85 38.85 38.30 38.30 0.0M
2023-04-18 39.05 39.05 38.75 38.80 0.0M
2023-04-17 39.00 39.15 38.85 39.05 0.0M
2023-04-14 39.00 39.00 38.85 38.95 0.0M
2023-04-13 38.90 39.05 38.85 38.90 0.0M
2023-04-12 39.10 39.25 39.05 39.10 0.0M
2023-04-11 39.20 39.35 39.05 39.05 0.0M
2023-04-10 39.20 39.45 39.20 39.40 0.0M
2023-04-07 39.30 39.35 39.10 39.20 0.0M
2023-04-06 39.35 39.45 39.30 39.30 0.0M
2023-03-31 39.50 39.50 39.30 39.35 0.0M
2023-03-30 39.15 39.35 39.10 39.35 0.0M
2023-03-29 39.15 39.25 38.85 39.05 0.0M
2023-03-28 39.70 39.70 39.05 39.10 0.0M
2023-03-27 39.95 39.95 39.65 39.65 0.0M
2023-03-24 39.95 39.95 39.80 39.95 0.0M
2023-03-23 40.00 40.00 39.80 39.95 0.0M
2023-03-22 40.20 40.20 39.95 40.00 0.0M
2023-03-21 39.80 40.00 39.80 39.90 0.0M
2023-03-20 39.20 39.70 39.20 39.70 0.0M
2023-03-17 39.10 39.45 39.00 39.45 0.0M
2023-03-16 39.60 39.60 38.85 38.90 0.0M
2023-03-15 40.00 40.25 39.85 39.85 0.0M
2023-03-14 39.90 40.10 39.75 39.80 0.0M
2023-03-13 40.30 40.50 39.60 40.15 0.0M
2023-03-10 40.60 40.80 40.25 40.35 0.0M
2023-03-09 41.10 41.40 40.70 40.90 0.0M
2023-03-08 41.50 41.50 40.50 41.15 0.0M
2023-03-07 42.05 42.25 41.95 42.05 0.0M
2023-03-06 41.80 42.05 41.75 42.00 0.0M
2023-03-03 41.80 41.85 41.50 41.75 0.0M
2023-03-02 42.05 42.20 41.55 41.70 0.0M
2023-03-01 42.80 43.10 40.50 41.70 0.0M
2023-02-24 44.00 45.70 43.65 44.80 0.0M
2023-02-23 42.45 43.90 42.45 43.85 0.0M
2023-02-22 41.90 42.35 41.80 42.30 0.0M
2023-02-21 42.00 42.25 42.00 42.10 0.0M
2023-02-20 41.90 42.30 41.90 42.00 0.0M
2023-02-17 42.00 42.00 41.70 41.90 0.0M
2023-02-16 41.90 42.20 41.90 42.10 0.0M
2023-02-15 41.55 42.20 41.55 42.00 0.0M
2023-02-14 41.60 41.70 41.25 41.65 0.0M
2023-02-13 41.25 41.50 40.60 41.30 0.0M
2023-02-10 42.05 42.55 41.55 41.60 0.0M
2023-02-09 41.90 42.75 41.75 42.45 0.0M
2023-02-08 42.25 42.25 41.45 41.60 0.0M
2023-02-07 42.35 42.45 42.05 42.20 0.0M
2023-02-06 41.75 42.10 41.75 42.10 0.0M
2023-02-03 41.50 41.90 41.15 41.75 0.0M
2023-02-02 41.20 41.25 41.05 41.20 0.0M
2023-02-01 41.20 41.30 41.00 41.15 0.0M
2023-01-31 41.30 41.30 40.90 40.95 0.0M
2023-01-30 41.10 41.20 40.95 41.10 0.0M
2023-01-17 41.00 41.25 40.90 40.95 0.0M
2023-01-16 41.35 41.45 40.95 40.95 0.0M
2023-01-13 42.10 42.20 41.50 41.50 0.0M
2023-01-12 42.35 42.35 41.70 41.85 0.0M
2023-01-11 42.20 42.25 41.55 42.00 0.0M
2023-01-10 41.50 42.15 41.35 41.90 0.0M
2023-01-09 42.00 43.10 41.35 41.65 0.0M
2023-01-06 40.05 40.75 39.90 40.75 0.0M
2023-01-05 39.70 40.25 39.70 40.00 0.0M
2023-01-04 39.15 39.65 39.15 39.60 0.0M
2023-01-03 39.00 39.20 38.80 39.10 0.0M