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
2023-12-29 27.40 27.45 27.20 27.45 0.0M
2023-12-28 27.30 27.65 27.00 27.30 0.0M
2023-12-27 27.35 27.60 27.10 27.60 0.0M
2023-12-26 27.30 27.50 27.25 27.25 0.0M
2023-12-25 27.75 27.75 27.30 27.30 0.0M
2023-12-22 27.50 27.90 27.50 27.75 0.0M
2023-12-21 27.45 27.45 27.45 27.45 0.0M
2023-12-20 27.60 27.60 27.40 27.50 0.0M
2023-12-19 27.70 27.70 27.55 27.60 0.0M
2023-12-18 27.85 27.90 27.60 27.70 0.0M
2023-12-15 27.90 27.90 27.75 27.85 0.0M
2023-12-14 27.80 27.90 27.70 27.85 0.0M
2023-12-13 27.75 27.90 27.70 27.80 0.0M
2023-12-12 28.20 28.20 27.65 27.75 0.0M
2023-12-11 27.35 27.95 27.35 27.80 0.0M
2023-12-08 27.20 27.70 27.20 27.35 0.0M
2023-12-07 27.20 27.35 27.05 27.20 0.0M
2023-12-06 27.30 27.30 27.20 27.20 0.0M
2023-12-05 27.15 27.20 27.10 27.15 0.0M
2023-12-04 26.90 27.15 26.90 27.10 0.0M
2023-12-01 26.95 27.15 26.80 26.90 0.0M
2023-11-30 27.15 27.15 26.75 26.95 0.0M
2023-11-29 26.95 27.00 26.85 26.85 0.0M
2023-11-28 27.10 27.10 26.90 27.05 0.0M
2023-11-27 27.00 27.10 26.95 27.00 0.0M
2023-11-24 27.30 27.40 27.10 27.15 0.0M
2023-11-23 27.25 27.30 27.05 27.15 0.0M
2023-11-22 27.10 27.20 26.95 27.20 0.0M
2023-11-21 27.10 27.20 27.05 27.10 0.0M
2023-11-20 27.20 27.30 27.15 27.20 0.0M
2023-11-17 27.30 27.30 27.10 27.15 0.0M
2023-11-16 27.15 27.15 27.00 27.10 0.0M
2023-11-15 26.70 27.05 26.70 26.85 0.0M
2023-11-14 26.20 26.55 26.20 26.55 0.0M
2023-11-13 26.30 26.30 26.15 26.15 0.0M
2023-11-10 25.80 26.15 25.80 26.10 0.0M
2023-11-09 26.45 26.45 26.05 26.05 0.0M
2023-11-08 26.50 26.50 26.20 26.40 0.0M
2023-11-07 26.00 26.00 26.00 26.00 0.0M
2023-11-06 25.95 26.00 25.95 26.00 0.0M
2023-11-03 25.95 25.95 25.95 25.95 0.0M
2023-11-02 25.95 26.15 25.80 25.95 0.0M
2023-11-01 25.80 26.00 25.60 26.00 0.0M
2023-10-30 25.85 26.00 25.80 26.00 0.0M
2023-10-27 25.70 25.90 25.50 25.90 0.0M
2023-10-26 25.75 25.75 25.65 25.65 0.0M
2023-10-25 25.75 25.85 25.65 25.65 0.0M
2023-10-24 26.20 26.20 25.60 25.80 0.0M
2023-10-23 25.55 25.60 25.55 25.60 0.0M
2023-10-20 25.50 25.60 25.40 25.60 0.0M
2023-10-19 25.60 25.70 25.55 25.55 0.0M
2023-10-18 25.80 25.80 25.60 25.60 0.0M
2023-10-17 25.65 25.75 25.45 25.65 0.0M
2023-10-16 25.85 25.95 25.55 25.95 0.0M
2023-10-13 25.80 25.95 25.45 25.65 0.0M
2023-10-12 26.10 26.15 25.75 25.85 0.0M
2023-10-11 26.15 26.30 25.65 25.75 0.0M
2023-10-06 26.75 26.75 26.00 26.40 0.0M
2023-10-05 26.70 27.15 25.85 26.30 0.0M
2023-10-04 26.90 27.05 26.65 26.65 0.0M
2023-10-03 27.35 27.35 26.25 26.80 0.0M
2023-10-02 26.85 27.40 26.75 27.20 0.0M
2023-09-28 26.10 26.85 26.10 26.35 0.0M
2023-09-27 26.50 26.65 25.60 25.80 0.0M
2023-09-26 28.30 28.90 26.40 26.40 0.0M
2023-09-25 29.25 29.25 28.05 29.20 0.0M
2023-09-21 26.35 26.90 26.35 26.60 0.0M
2023-09-20 26.35 26.45 26.30 26.45 0.0M
2023-09-19 26.40 26.65 26.35 26.55 0.0M
2023-09-18 26.60 26.60 26.50 26.60 0.0M
2023-09-15 27.10 27.10 26.55 26.70 0.0M
2023-09-14 27.35 27.35 26.90 27.25 0.0M
2023-09-13 26.80 27.35 26.80 27.35 0.0M
2023-09-12 27.45 27.45 27.45 27.45 0.0M
2023-09-11 27.05 27.60 27.00 27.10 0.0M
2023-09-08 27.05 27.10 27.05 27.10 0.0M
2023-09-07 27.20 27.20 26.85 26.85 0.0M
2023-09-06 27.15 27.20 27.15 27.20 0.0M
2023-09-05 27.15 27.15 27.00 27.15 0.0M
2023-09-04 26.70 26.70 26.70 26.70 0.0M
2023-09-01 26.60 26.90 26.60 26.90 0.0M
2023-08-31 26.60 26.60 26.60 26.60 0.0M
2023-08-30 26.60 26.60 26.60 26.60 0.0M
2023-08-29 26.75 26.75 26.35 26.45 0.0M
2023-08-28 26.15 26.50 26.10 26.35 0.0M
2023-08-25 26.30 26.35 26.30 26.35 0.0M
2023-08-24 26.30 26.30 26.10 26.20 0.0M
2023-08-23 26.35 26.60 26.30 26.40 0.0M
2023-08-22 26.20 26.40 26.20 26.40 0.0M
2023-08-21 26.10 26.45 26.10 26.45 0.0M
2023-08-18 26.30 26.55 26.30 26.55 0.0M
2023-08-17 26.85 26.85 26.40 26.40 0.0M
2023-08-16 27.30 27.30 26.60 26.85 0.0M
2023-08-15 27.00 27.00 26.30 26.95 0.0M
2023-08-14 27.35 27.35 26.85 27.05 0.0M
2023-08-11 27.00 27.70 27.00 27.50 0.0M
2023-08-10 27.55 27.55 26.85 27.40 0.0M
2023-08-09 28.15 28.20 27.20 27.55 0.0M
2023-08-08 30.20 30.40 30.10 30.40 0.0M
2023-08-07 30.00 30.15 29.95 30.05 0.0M
2023-08-04 29.70 30.00 29.70 29.95 0.0M
2023-08-02 29.65 29.90 29.55 29.60 0.0M
2023-08-01 29.70 29.70 29.60 29.65 0.0M
2023-07-31 29.35 29.75 29.35 29.60 0.0M
2023-07-28 29.45 29.45 29.20 29.30 0.0M
2023-07-27 29.00 29.10 29.00 29.10 0.0M
2023-07-26 29.00 29.00 28.65 29.00 0.0M
2023-07-25 28.85 29.00 28.80 29.00 0.0M
2023-07-24 28.40 28.85 28.40 28.85 0.0M
2023-07-21 28.60 28.80 28.35 28.80 0.0M
2023-07-20 28.05 28.60 27.95 28.60 0.0M
2023-07-19 28.10 28.10 27.85 27.95 0.0M
2023-07-18 27.50 28.95 27.50 28.10 0.0M
2023-07-17 29.00 29.00 28.50 28.65 0.0M
2023-07-14 29.00 29.00 29.00 29.00 0.0M
2023-07-13 28.60 29.00 28.60 29.00 0.0M
2023-07-12 28.35 28.65 28.35 28.65 0.0M
2023-07-11 29.00 29.00 28.00 28.60 0.0M
2023-07-10 29.55 29.70 29.55 29.70 0.0M
2023-07-07 29.80 29.80 29.80 29.80 0.0M
2023-07-05 30.00 30.00 29.80 29.90 0.0M
2023-07-04 29.80 29.90 29.70 29.90 0.0M
2023-07-03 29.85 29.95 29.70 29.90 0.0M
2023-06-30 29.90 29.95 29.85 29.95 0.0M
2023-06-29 29.70 29.90 29.70 29.70 0.0M
2023-06-28 29.85 29.90 29.65 29.65 0.0M
2023-06-27 29.70 29.70 29.70 29.70 0.0M
2023-06-26 29.95 29.95 29.70 29.90 0.0M
2023-06-21 30.20 30.20 29.70 29.95 0.0M
2023-06-20 29.80 30.00 29.75 29.85 0.0M
2023-06-19 29.75 29.90 29.50 29.75 0.0M
2023-06-16 29.90 29.90 29.75 29.85 0.0M
2023-06-15 29.85 29.95 29.75 29.90 0.0M
2023-06-14 29.90 30.00 29.75 29.85 0.0M
2023-06-13 29.65 29.65 29.30 29.45 0.0M
2023-06-12 30.05 30.05 29.60 29.75 0.0M
2023-06-09 30.30 30.30 29.75 30.05 0.0M
2023-06-08 30.60 30.75 30.30 30.70 0.0M
2023-06-07 30.70 30.90 30.40 30.70 0.0M
2023-06-06 30.85 30.85 30.70 30.70 0.0M
2023-06-05 30.20 30.95 30.20 30.70 0.0M
2023-06-02 30.40 30.45 30.15 30.35 0.0M
2023-06-01 30.50 30.50 30.15 30.35 0.0M
2023-05-31 30.60 30.65 30.30 30.65 0.0M
2023-05-30 31.00 31.05 30.35 30.60 0.0M
2023-05-29 31.10 31.15 30.70 31.00 0.0M
2023-05-26 31.00 31.40 30.85 31.05 0.0M
2023-05-25 30.95 30.95 30.60 30.95 0.0M
2023-05-24 30.85 31.05 30.60 30.90 0.0M
2023-05-23 30.85 31.10 30.75 30.85 0.0M
2023-05-22 30.85 30.85 30.50 30.80 0.0M
2023-05-19 30.70 30.85 30.30 30.65 0.0M
2023-05-18 30.55 31.05 30.50 30.70 0.0M
2023-05-17 30.40 30.95 30.40 30.75 0.0M
2023-05-16 31.15 31.15 30.30 30.85 0.0M
2023-05-15 30.85 31.45 30.55 30.80 0.0M
2023-05-12 30.40 30.45 30.00 30.45 0.0M
2023-05-11 30.35 31.20 30.15 30.50 0.0M
2023-05-10 30.05 31.35 30.05 30.70 0.0M
2023-05-09 31.20 31.55 31.10 31.30 0.0M
2023-05-08 30.30 31.65 30.00 31.10 0.0M
2023-05-05 30.20 30.30 30.20 30.30 0.0M
2023-05-04 29.80 30.15 29.80 30.00 0.0M
2023-05-03 29.85 29.85 29.50 29.70 0.0M
2023-05-02 29.80 29.95 29.40 29.85 0.0M
2023-04-28 29.70 29.95 29.70 29.80 0.0M
2023-04-27 29.75 29.85 29.35 29.70 0.0M
2023-04-26 29.75 29.75 29.35 29.75 0.0M
2023-04-25 29.90 29.90 29.35 29.70 0.0M
2023-04-24 29.20 29.80 29.20 29.80 0.0M
2023-04-21 29.90 29.90 29.50 29.75 0.0M
2023-04-20 30.00 30.00 29.95 29.95 0.0M
2023-04-19 30.50 30.50 29.80 30.20 0.0M
2023-04-18 30.00 30.35 30.00 30.20 0.0M
2023-04-17 29.95 30.10 29.85 29.95 0.0M
2023-04-14 29.85 29.85 29.75 29.85 0.0M
2023-04-13 29.60 29.90 29.45 29.60 0.0M
2023-04-12 29.70 29.70 29.25 29.60 0.0M
2023-04-11 29.70 30.00 29.65 29.80 0.0M
2023-04-10 30.60 30.60 29.60 29.65 0.0M
2023-04-07 30.90 31.15 29.75 30.60 0.0M
2023-04-06 31.05 31.55 30.80 30.90 0.0M
2023-03-31 30.70 31.00 30.55 30.95 0.0M
2023-03-30 30.60 30.85 30.50 30.70 0.0M
2023-03-29 30.60 30.80 30.35 30.80 0.0M
2023-03-28 30.50 30.80 30.40 30.60 0.0M
2023-03-27 29.95 30.75 29.60 30.75 0.0M
2023-03-24 29.25 30.15 29.05 29.95 0.0M
2023-03-23 28.75 29.25 28.75 29.20 0.0M
2023-03-22 28.85 29.00 28.70 28.85 0.0M
2023-03-21 28.35 28.95 28.35 28.85 0.0M
2023-03-20 28.30 28.70 28.20 28.45 0.0M
2023-03-17 28.10 28.15 27.85 28.10 0.0M
2023-03-16 27.95 28.00 27.85 28.00 0.0M
2023-03-15 28.30 28.30 28.15 28.25 0.0M
2023-03-14 28.10 28.35 28.05 28.35 0.0M
2023-03-13 27.90 28.10 27.80 28.10 0.0M
2023-03-10 28.30 28.30 28.00 28.15 0.0M
2023-03-09 28.35 28.40 28.10 28.25 0.0M
2023-03-08 28.05 28.40 28.05 28.40 0.0M
2023-03-07 28.15 28.15 27.90 28.15 0.0M
2023-03-06 28.40 28.40 28.10 28.20 0.0M
2023-03-03 28.05 28.15 27.90 28.10 0.0M
2023-03-02 27.50 27.95 27.50 27.95 0.0M
2023-03-01 27.20 27.45 27.20 27.45 0.0M
2023-02-24 26.70 27.60 26.70 27.20 0.0M
2023-02-23 26.50 26.70 26.50 26.60 0.0M
2023-02-22 26.25 26.50 26.20 26.50 0.0M
2023-02-21 26.60 26.60 26.50 26.55 0.0M
2023-02-20 26.50 26.55 26.50 26.50 0.0M
2023-02-17 26.10 26.55 26.10 26.40 0.0M
2023-02-16 25.80 26.10 25.80 26.10 0.0M
2023-02-15 25.90 25.90 25.80 25.80 0.0M
2023-02-14 25.85 25.90 25.65 25.90 0.0M
2023-02-13 25.60 25.90 25.60 25.85 0.0M
2023-02-10 25.85 25.85 25.65 25.75 0.0M
2023-02-09 25.90 25.90 25.80 25.90 0.0M
2023-02-08 25.70 25.90 25.70 25.90 0.0M
2023-02-07 25.85 25.85 25.75 25.85 0.0M
2023-02-06 25.95 26.00 25.75 26.00 0.0M
2023-02-03 26.00 26.00 25.90 25.95 0.0M
2023-02-02 26.00 26.00 25.70 25.80 0.0M
2023-02-01 25.90 25.95 25.85 25.95 0.0M
2023-01-31 26.10 26.10 26.05 26.05 0.0M
2023-01-30 25.85 26.15 25.70 26.05 0.0M
2023-01-17 25.80 25.80 25.80 25.80 0.0M
2023-01-16 25.40 25.45 25.40 25.45 0.0M
2023-01-13 25.40 25.45 25.35 25.45 0.0M
2023-01-12 25.30 25.50 25.30 25.40 0.0M
2023-01-11 25.70 25.80 25.20 25.45 0.0M
2023-01-10 26.20 26.40 26.20 26.20 0.0M
2023-01-09 26.05 26.35 26.05 26.20 0.0M
2023-01-06 25.95 26.05 25.95 26.05 0.0M
2023-01-05 26.00 26.05 25.80 25.95 0.0M
2023-01-04 25.50 25.95 25.50 25.75 0.0M
2023-01-03 26.20 26.40 25.40 25.60 0.0M