Dacome International Ltd (9960)

9960
🏛️ 台湾 →
21.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 26.55 26.90 26.50 26.65 0.0M
2022-12-29 26.05 26.55 26.05 26.55 0.0M
2022-12-28 26.45 26.45 26.30 26.40 0.0M
2022-12-27 26.30 26.80 26.30 26.55 0.0M
2022-12-26 26.20 26.35 25.90 26.35 0.0M
2022-12-23 25.40 26.00 25.35 26.00 0.0M
2022-12-22 26.40 26.40 25.60 25.60 0.0M
2022-12-21 25.80 26.30 25.50 25.95 0.0M
2022-12-20 26.10 26.10 25.40 25.40 0.0M
2022-12-19 26.05 26.10 26.00 26.10 0.0M
2022-12-16 26.15 26.35 25.95 26.30 0.0M
2022-12-15 26.45 26.50 26.30 26.45 0.0M
2022-12-14 26.55 26.55 26.30 26.40 0.0M
2022-12-13 26.60 26.65 26.15 26.40 0.0M
2022-12-12 26.10 27.00 26.10 26.50 0.0M
2022-12-09 25.65 26.30 25.65 26.20 0.0M
2022-12-08 25.60 25.65 25.20 25.65 0.0M
2022-12-07 25.70 25.70 25.50 25.65 0.0M
2022-12-06 25.60 25.75 25.50 25.75 0.0M
2022-12-05 25.95 26.40 25.80 25.80 0.0M
2022-12-02 25.80 25.90 25.80 25.85 0.0M
2022-12-01 25.90 26.25 25.70 25.70 0.0M
2022-11-30 25.60 25.75 25.60 25.75 0.0M
2022-11-29 25.70 25.70 25.20 25.55 0.0M
2022-11-28 25.20 25.45 25.20 25.40 0.0M
2022-11-25 25.55 25.55 25.35 25.40 0.0M
2022-11-24 25.70 25.70 25.05 25.35 0.0M
2022-11-23 25.25 25.45 25.20 25.45 0.0M
2022-11-22 25.45 25.45 25.30 25.30 0.0M
2022-11-21 25.00 25.45 25.00 25.15 0.0M
2022-11-18 25.35 25.60 25.30 25.45 0.0M
2022-11-17 25.85 25.85 25.65 25.65 0.0M
2022-11-16 25.50 25.60 25.40 25.55 0.0M
2022-11-15 25.70 25.70 25.25 25.50 0.0M
2022-11-14 25.20 25.75 25.20 25.45 0.0M
2022-11-11 26.55 26.55 25.15 25.15 0.0M
2022-11-10 26.65 26.70 26.15 26.55 0.0M
2022-11-09 26.50 26.85 26.15 26.60 0.0M
2022-11-08 26.40 27.25 25.70 27.20 0.0M
2022-11-07 25.00 25.00 24.35 24.80 0.0M
2022-11-04 24.65 24.85 24.35 24.85 0.0M
2022-11-03 24.35 24.70 24.30 24.70 0.0M
2022-11-02 25.00 25.00 24.50 24.75 0.0M
2022-11-01 24.80 24.90 24.80 24.90 0.0M
2022-10-31 25.05 25.25 24.80 25.00 0.0M
2022-10-28 25.50 26.05 25.00 25.15 0.0M
2022-10-27 25.20 25.45 25.00 25.35 0.0M
2022-10-26 25.65 25.65 25.30 25.40 0.0M
2022-10-25 25.70 25.70 25.60 25.60 0.0M
2022-10-24 25.70 25.70 25.15 25.65 0.0M
2022-10-21 25.00 25.70 24.90 25.65 0.0M
2022-10-20 25.80 25.80 25.80 25.80 0.0M
2022-10-19 25.65 25.65 25.20 25.60 0.0M
2022-10-18 25.50 25.85 25.50 25.50 0.0M
2022-10-17 25.00 25.45 24.90 25.45 0.0M
2022-10-14 25.60 25.60 25.35 25.50 0.0M
2022-10-13 25.65 25.65 24.90 25.55 0.0M
2022-10-12 25.80 25.80 25.30 25.50 0.0M
2022-10-11 25.50 26.15 25.00 25.80 0.0M
2022-10-07 25.00 25.00 24.80 25.00 0.0M
2022-10-06 24.95 24.95 24.95 24.95 0.0M
2022-10-05 24.95 24.95 24.80 24.95 0.0M
2022-10-04 24.45 25.10 24.45 24.60 0.0M
2022-10-03 24.65 26.20 24.20 24.40 0.0M
2022-09-30 23.20 25.65 23.15 25.60 0.0M
2022-09-29 23.60 23.70 23.50 23.60 0.0M
2022-09-28 24.40 24.40 23.30 23.60 0.0M
2022-09-27 24.20 24.40 24.00 24.25 0.0M
2022-09-26 24.80 24.80 23.80 24.20 0.0M
2022-09-23 25.00 25.00 24.90 24.90 0.0M
2022-09-22 24.80 25.15 24.80 25.15 0.0M
2022-09-21 25.15 25.20 24.95 25.15 0.0M
2022-09-20 25.00 25.20 25.00 25.20 0.0M
2022-09-19 25.05 25.25 25.00 25.25 0.0M
2022-09-16 25.05 25.30 25.00 25.30 0.0M
2022-09-15 25.40 25.45 25.35 25.35 0.0M
2022-09-14 25.30 25.35 25.30 25.35 0.0M
2022-09-13 25.30 25.30 25.00 25.30 0.0M
2022-09-12 25.00 25.25 25.00 25.20 0.0M
2022-09-08 24.70 24.80 24.65 24.80 0.0M
2022-09-06 24.90 24.90 24.60 24.85 0.0M
2022-09-05 24.90 24.90 24.90 24.90 0.0M
2022-09-02 24.90 24.90 24.85 24.90 0.0M
2022-09-01 25.00 25.00 25.00 25.00 0.0M
2022-08-31 24.95 25.00 24.95 25.00 0.0M
2022-08-30 24.80 25.00 24.80 24.95 0.0M
2022-08-29 25.00 25.00 24.80 25.00 0.0M
2022-08-26 25.35 25.35 25.10 25.25 0.0M
2022-08-25 25.20 25.20 25.10 25.20 0.0M
2022-08-24 25.30 25.30 25.30 25.30 0.0M
2022-08-23 25.05 25.25 25.05 25.25 0.0M
2022-08-22 25.30 25.40 25.25 25.30 0.0M
2022-08-19 25.10 25.30 25.10 25.30 0.0M
2022-08-18 25.20 25.30 25.15 25.25 0.0M
2022-08-17 25.25 25.35 25.20 25.30 0.0M
2022-08-16 25.60 25.60 25.20 25.35 0.0M
2022-08-15 25.25 25.40 25.15 25.40 0.0M
2022-08-12 25.30 25.45 25.30 25.45 0.0M
2022-08-11 25.40 25.65 25.40 25.45 0.0M
2022-08-10 27.45 27.45 26.90 27.10 0.0M
2022-08-09 27.45 27.45 26.85 27.20 0.0M
2022-08-08 26.80 27.65 26.80 27.20 0.0M
2022-08-05 26.65 26.80 26.55 26.80 0.0M
2022-08-04 26.40 26.40 26.20 26.40 0.0M
2022-08-03 26.55 26.55 26.10 26.45 0.0M
2022-08-02 26.65 26.75 26.55 26.70 0.0M
2022-08-01 26.80 26.85 26.65 26.80 0.0M
2022-07-29 26.80 26.85 26.60 26.85 0.0M
2022-07-28 27.10 27.10 26.75 26.90 0.0M
2022-07-27 27.00 27.00 26.30 26.85 0.0M
2022-07-26 26.60 26.60 26.60 26.60 0.0M
2022-07-25 26.80 26.85 26.80 26.85 0.0M
2022-07-22 26.60 26.70 26.55 26.70 0.0M
2022-07-21 26.50 26.70 26.50 26.70 0.0M
2022-07-20 26.45 26.70 26.40 26.70 0.0M
2022-07-19 26.70 26.85 26.65 26.65 0.0M
2022-07-18 26.55 26.75 26.55 26.75 0.0M
2022-07-15 26.40 26.55 26.40 26.55 0.0M
2022-07-14 26.35 26.45 26.10 26.40 0.0M
2022-07-13 26.40 26.40 26.40 26.40 0.0M
2022-07-12 26.40 26.40 26.00 26.10 0.0M
2022-07-11 26.35 26.55 26.25 26.55 0.0M
2022-07-08 26.00 26.00 26.00 26.00 0.0M
2022-07-07 26.10 26.25 26.10 26.20 0.0M
2022-07-06 25.80 26.15 25.60 25.95 0.0M
2022-07-05 25.60 26.00 25.60 26.00 0.0M
2022-07-04 25.50 25.85 25.50 25.70 0.0M
2022-07-01 25.70 25.90 25.50 25.60 0.0M
2022-06-30 25.75 26.00 25.75 25.90 0.0M
2022-06-29 26.25 26.25 26.00 26.25 0.0M
2022-06-28 25.75 26.35 25.75 26.30 0.0M
2022-06-27 25.80 26.35 25.70 26.35 0.0M
2022-06-24 25.70 26.05 25.30 26.00 0.0M
2022-06-22 25.80 26.00 25.80 26.00 0.0M
2022-06-21 25.60 25.95 25.60 25.80 0.0M
2022-06-20 25.80 26.05 25.50 25.85 0.0M
2022-06-17 25.70 25.80 25.60 25.80 0.0M
2022-06-16 26.20 26.20 25.80 26.00 0.0M
2022-06-15 25.95 26.10 25.65 26.10 0.0M
2022-06-14 25.75 26.00 25.70 25.95 0.0M
2022-06-13 26.35 26.35 26.00 26.15 0.0M
2022-06-10 26.35 26.35 26.25 26.35 0.0M
2022-06-09 26.45 26.50 26.35 26.50 0.0M
2022-06-08 26.60 26.70 26.35 26.55 0.0M
2022-06-07 26.30 26.70 26.25 26.60 0.0M
2022-06-06 26.50 26.50 26.30 26.50 0.0M
2022-06-02 26.50 26.60 26.50 26.60 0.0M
2022-06-01 26.60 26.60 26.55 26.60 0.0M
2022-05-31 26.65 26.65 26.40 26.60 0.0M
2022-05-30 26.60 26.70 26.60 26.70 0.0M
2022-05-27 26.70 26.70 26.50 26.50 0.0M
2022-05-26 26.35 26.85 26.35 26.45 0.0M
2022-05-25 26.30 26.45 26.30 26.35 0.0M
2022-05-24 26.65 26.65 26.10 26.30 0.0M
2022-05-23 26.25 26.75 26.25 26.25 0.0M
2022-05-20 26.30 26.35 25.95 26.25 0.0M
2022-05-19 25.85 26.10 25.50 26.10 0.0M
2022-05-18 25.50 26.75 25.50 26.10 0.0M
2022-05-17 25.35 25.45 25.10 25.45 0.0M
2022-05-16 25.30 25.40 25.05 25.30 0.0M
2022-05-13 25.25 25.35 25.25 25.35 0.0M
2022-05-12 25.40 25.40 25.05 25.20 0.0M
2022-05-11 25.30 25.50 25.25 25.40 0.0M
2022-05-10 25.20 25.30 25.20 25.30 0.0M
2022-05-09 25.35 25.40 25.05 25.05 0.0M
2022-05-05 25.60 25.60 25.35 25.50 0.0M
2022-05-04 25.20 25.45 25.20 25.45 0.0M
2022-05-03 25.50 25.50 25.50 25.50 0.0M
2022-04-29 25.65 25.65 25.30 25.30 0.0M
2022-04-28 25.25 25.25 25.25 25.25 0.0M
2022-04-27 25.15 25.35 25.10 25.20 0.0M
2022-04-26 25.20 25.40 25.20 25.40 0.0M
2022-04-25 25.45 25.45 25.10 25.15 0.0M
2022-04-22 25.70 25.70 25.45 25.55 0.0M
2022-04-21 25.45 25.60 25.45 25.60 0.0M
2022-04-20 25.60 25.65 25.60 25.65 0.0M
2022-04-19 25.60 25.60 25.35 25.50 0.0M
2022-04-18 25.45 25.45 25.25 25.45 0.0M
2022-04-15 25.65 26.00 25.20 25.45 0.0M
2022-04-14 25.50 25.60 25.45 25.60 0.0M
2022-04-13 25.40 25.50 25.40 25.50 0.0M
2022-04-12 25.30 25.35 25.20 25.35 0.0M
2022-04-11 25.65 25.80 25.10 25.45 0.0M
2022-04-08 25.85 25.95 25.85 25.95 0.0M
2022-04-07 26.10 26.20 25.85 25.95 0.0M
2022-04-06 25.80 26.45 25.70 26.15 0.0M
2022-04-01 25.65 25.65 25.45 25.65 0.0M
2022-03-31 25.85 25.85 25.60 25.75 0.0M
2022-03-30 25.85 25.85 25.80 25.85 0.0M
2022-03-29 25.70 25.70 25.60 25.65 0.0M
2022-03-28 25.75 25.75 25.60 25.65 0.0M
2022-03-25 25.55 25.80 25.55 25.75 0.0M
2022-03-24 25.40 25.70 25.40 25.50 0.0M
2022-03-23 25.15 25.50 25.15 25.40 0.0M
2022-03-22 25.00 25.30 25.00 25.15 0.0M
2022-03-21 25.25 25.30 24.95 25.00 0.0M
2022-03-18 25.80 25.80 24.85 25.15 0.0M
2022-03-17 25.80 25.85 25.45 25.85 0.0M
2022-03-16 25.70 25.70 25.35 25.65 0.0M
2022-03-15 25.70 25.85 25.60 25.80 0.0M
2022-03-14 25.95 26.05 25.85 26.05 0.0M
2022-03-11 26.15 26.15 26.00 26.00 0.0M
2022-03-10 26.80 26.80 26.80 26.80 0.0M
2022-03-09 26.10 26.45 26.10 26.25 0.0M
2022-03-08 26.10 26.10 26.10 26.10 0.0M
2022-03-07 26.30 26.55 26.05 26.35 0.0M
2022-03-04 26.55 26.70 26.55 26.70 0.0M
2022-03-03 26.55 26.70 26.55 26.70 0.0M
2022-03-02 26.60 26.70 26.60 26.70 0.0M
2022-03-01 26.40 26.70 26.40 26.70 0.0M
2022-02-25 26.40 26.75 26.25 26.75 0.0M
2022-02-24 26.75 26.75 26.30 26.70 0.0M
2022-02-23 26.70 26.80 26.70 26.80 0.0M
2022-02-22 26.70 26.75 26.60 26.75 0.0M
2022-02-21 26.75 26.85 26.70 26.85 0.0M
2022-02-18 26.60 26.75 26.55 26.75 0.0M
2022-02-17 26.75 26.80 26.75 26.75 0.0M
2022-02-16 26.75 26.90 26.75 26.80 0.0M
2022-02-15 26.75 26.90 26.75 26.80 0.0M
2022-02-14 26.45 26.70 26.45 26.70 0.0M
2022-02-11 26.65 26.65 26.65 26.65 0.0M
2022-02-10 26.60 26.75 26.60 26.60 0.0M
2022-02-09 26.65 26.65 26.55 26.60 0.0M
2022-02-08 26.75 26.85 26.65 26.65 0.0M
2022-02-07 26.40 26.65 26.40 26.60 0.0M
2022-01-26 26.30 26.70 26.30 26.55 0.0M
2022-01-25 26.05 26.30 26.05 26.30 0.0M
2022-01-24 26.15 26.35 26.10 26.35 0.0M
2022-01-21 26.60 26.60 26.50 26.50 0.0M
2022-01-20 26.70 26.70 26.50 26.65 0.0M
2022-01-19 26.70 26.70 26.70 26.70 0.0M
2022-01-18 26.55 26.65 26.50 26.65 0.0M
2022-01-14 26.45 26.70 26.45 26.70 0.0M
2022-01-13 26.45 26.60 26.40 26.60 0.0M
2022-01-12 26.50 26.85 26.50 26.50 0.0M
2022-01-11 26.75 27.10 26.00 26.50 0.0M
2022-01-10 26.75 26.75 26.75 26.75 0.0M
2022-01-07 27.30 27.30 26.50 26.70 0.0M
2022-01-06 27.65 27.70 27.00 27.25 0.0M
2022-01-05 27.70 27.70 27.40 27.65 0.0M
2022-01-04 27.55 27.60 27.25 27.60 0.0M
2022-01-03 28.00 28.00 27.45 27.70 0.0M