Dimension Computer Technology Co Ltd (6140)

6140
🏛️ 台湾 →
33.65
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
2021-12-30 17.50 17.82 17.27 17.41 0.0M
2021-12-29 17.36 17.91 17.36 17.45 0.0M
2021-12-28 17.73 17.77 17.45 17.50 0.0M
2021-12-27 17.55 17.86 17.50 17.64 0.0M
2021-12-24 17.73 17.77 17.27 17.45 0.0M
2021-12-23 17.55 17.91 17.55 17.73 0.0M
2021-12-22 17.45 17.82 17.36 17.55 0.0M
2021-12-21 17.14 17.55 16.95 17.36 0.0M
2021-12-20 17.00 17.55 16.91 17.14 0.0M
2021-12-17 17.27 17.45 16.95 17.09 0.0M
2021-12-16 17.77 17.77 17.27 17.36 0.0M
2021-12-15 17.09 17.73 17.00 17.59 0.0M
2021-12-14 17.86 17.86 16.86 17.05 0.0M
2021-12-13 17.82 18.14 17.41 17.68 0.0M
2021-12-10 18.73 18.73 17.45 17.82 0.0M
2021-12-09 20.14 20.23 19.32 19.32 0.0M
2021-12-08 19.68 20.14 19.55 19.86 0.0M
2021-12-07 20.45 20.50 19.36 19.55 0.0M
2021-12-06 19.68 20.32 19.45 20.14 0.0M
2021-12-03 19.00 19.55 18.77 19.27 0.0M
2021-12-02 18.95 19.77 18.73 18.82 0.0M
2021-12-01 19.36 19.50 18.86 18.95 0.0M
2021-11-30 19.27 19.77 19.18 19.55 0.0M
2021-11-29 18.73 19.86 18.18 19.27 0.0M
2021-11-26 20.64 21.09 18.91 19.18 0.0M
2021-11-25 21.64 22.55 20.95 20.95 0.0M
2021-11-24 21.91 23.00 20.55 21.64 0.0M
2021-11-23 19.09 21.00 19.00 21.00 0.0M
2021-11-22 20.86 20.91 19.09 19.09 0.0M
2021-11-19 18.41 20.09 18.41 20.09 0.0M
2021-11-18 19.18 19.55 18.23 18.27 0.0M
2021-11-17 20.73 20.73 19.32 19.55 0.0M
2021-11-16 22.64 22.64 19.23 20.45 0.0M
2021-11-15 20.59 20.59 19.73 20.59 0.0M
2021-11-12 18.73 18.73 18.73 18.73 0.0M
2021-11-11 17.05 17.05 16.36 17.05 0.0M
2021-11-10 15.64 16.00 15.45 15.50 0.0M
2021-11-09 15.45 15.82 15.09 15.64 0.0M
2021-11-08 15.00 15.32 15.00 15.09 0.0M
2021-11-05 14.82 15.14 14.55 15.00 0.0M
2021-11-04 14.91 14.95 14.59 14.77 0.0M
2021-11-03 14.41 15.09 14.27 14.77 0.0M
2021-11-02 14.41 14.59 14.41 14.41 0.0M
2021-11-01 14.73 14.91 14.41 14.50 0.0M
2021-10-29 14.55 14.91 14.45 14.59 0.0M
2021-10-28 14.27 14.64 14.27 14.45 0.0M
2021-10-27 14.27 14.41 14.09 14.27 0.0M
2021-10-26 14.55 14.73 14.00 14.09 0.0M
2021-10-25 14.27 15.09 13.91 14.45 0.0M
2021-10-22 14.59 14.59 14.14 14.14 0.0M
2021-10-21 14.45 14.82 14.27 14.32 0.0M
2021-10-20 14.18 14.36 14.09 14.32 0.0M
2021-10-19 13.86 14.36 13.82 14.18 0.0M
2021-10-18 13.82 14.05 13.77 13.86 0.0M
2021-10-15 13.91 14.55 13.77 13.77 0.0M
2021-10-14 13.86 14.23 13.68 13.86 0.0M
2021-10-13 13.82 14.00 13.68 13.73 0.0M
2021-10-12 13.59 14.00 13.55 13.82 0.0M
2021-10-08 13.45 13.68 13.45 13.59 0.0M
2021-10-07 13.55 13.73 13.41 13.50 0.0M
2021-10-06 13.77 13.77 13.32 13.41 0.0M
2021-10-05 13.41 13.64 13.27 13.55 0.0M
2021-10-04 13.32 13.59 13.23 13.41 0.0M
2021-10-01 13.73 13.95 13.27 13.36 0.0M
2021-09-30 13.73 14.09 13.64 13.73 0.0M
2021-09-29 13.77 14.36 13.73 13.73 0.0M
2021-09-28 14.82 15.77 14.18 14.18 0.0M
2021-09-27 14.82 14.82 14.36 14.36 0.0M
2021-09-24 15.05 15.18 14.45 14.64 0.0M
2021-09-23 13.91 15.14 13.91 15.14 0.0M
2021-09-22 13.23 13.82 13.23 13.77 0.0M
2021-09-17 13.64 13.86 13.64 13.64 0.0M
2021-09-16 13.68 13.82 13.64 13.77 0.0M
2021-09-15 13.45 13.82 13.45 13.77 0.0M
2021-09-14 13.64 13.82 13.45 13.68 0.0M
2021-09-13 13.68 13.91 13.50 13.77 0.0M
2021-09-10 13.73 13.73 13.59 13.68 0.0M
2021-09-09 13.77 13.77 13.18 13.41 0.0M
2021-09-08 13.55 13.91 13.45 13.45 0.0M
2021-09-07 13.77 13.95 13.36 13.55 0.0M
2021-09-06 13.68 14.00 13.68 13.73 0.0M
2021-09-03 13.77 13.91 13.73 13.73 0.0M
2021-09-02 13.82 14.09 13.73 13.73 0.0M
2021-09-01 13.55 13.95 13.55 13.91 0.0M
2021-08-31 13.59 13.77 13.55 13.73 0.0M
2021-08-30 13.50 13.91 13.50 13.68 0.0M
2021-08-27 13.50 13.82 13.41 13.50 0.0M
2021-08-26 14.27 14.32 13.27 13.50 0.0M
2021-08-25 14.14 14.64 14.09 14.14 0.0M
2021-08-24 14.91 14.91 14.09 14.23 0.0M
2021-08-23 15.00 15.18 13.86 14.91 0.0M
2021-08-20 13.41 14.64 13.41 14.55 0.0M
2021-08-19 13.50 13.50 13.32 13.32 0.0M
2021-08-18 13.27 13.45 13.27 13.32 0.0M
2021-08-17 13.59 13.59 13.23 13.27 0.0M
2021-08-16 13.32 13.55 13.14 13.36 0.0M
2021-08-13 13.50 13.50 13.18 13.36 0.0M
2021-08-12 13.32 13.32 13.14 13.14 0.0M
2021-08-11 13.27 13.45 13.05 13.14 0.0M
2021-08-10 13.23 13.36 13.05 13.32 0.0M
2021-08-09 13.14 13.55 13.14 13.45 0.0M
2021-08-06 13.68 13.68 13.41 13.50 0.0M
2021-08-05 13.23 13.36 13.09 13.36 0.0M
2021-08-04 13.14 13.36 13.14 13.36 0.0M
2021-08-03 13.36 13.36 13.23 13.27 0.0M
2021-08-02 13.00 13.14 12.77 13.05 0.0M
2021-07-30 13.41 13.41 13.18 13.18 0.0M
2021-07-29 13.36 13.36 13.09 13.18 0.0M
2021-07-28 13.41 13.41 13.00 13.09 0.0M
2021-07-27 13.18 13.45 12.95 13.09 0.0M
2021-07-26 13.73 13.73 13.18 13.23 0.0M
2021-07-23 13.18 13.23 13.00 13.23 0.0M
2021-07-22 13.18 13.23 13.05 13.05 0.0M
2021-07-21 12.95 13.27 12.91 13.05 0.0M
2021-07-20 13.14 13.27 12.91 13.00 0.0M
2021-07-19 13.09 13.14 12.77 13.09 0.0M
2021-07-16 12.82 12.91 12.64 12.73 0.0M
2021-07-15 12.68 13.09 12.64 12.68 0.0M
2021-07-14 12.77 12.91 12.59 12.91 0.0M
2021-07-13 13.00 13.00 12.64 12.68 0.0M
2021-07-12 13.45 13.50 12.95 13.00 0.0M
2021-07-09 13.09 13.64 13.09 13.32 0.0M
2021-07-08 13.27 13.41 13.05 13.05 0.0M
2021-07-07 13.50 13.50 13.14 13.14 0.0M
2021-07-06 13.55 13.55 13.18 13.36 0.0M
2021-07-05 13.32 13.50 13.23 13.36 0.0M
2021-07-02 13.55 13.55 13.32 13.45 0.0M
2021-07-01 13.50 13.59 13.18 13.32 0.0M
2021-06-30 13.64 13.64 13.32 13.32 0.0M
2021-06-29 13.86 13.86 13.36 13.36 0.0M
2021-06-28 13.86 13.86 13.55 13.59 0.0M
2021-06-25 13.59 14.05 13.50 13.59 0.0M
2021-06-24 13.45 13.73 13.18 13.45 0.0M
2021-06-23 13.18 13.73 13.09 13.45 0.0M
2021-06-22 13.32 13.82 12.82 12.91 0.0M
2021-06-21 13.50 13.55 13.05 13.05 0.0M
2021-06-18 13.64 14.55 13.64 13.95 0.0M
2021-06-17 12.68 13.64 12.64 13.64 0.0M
2021-06-16 12.50 12.50 12.32 12.41 0.0M
2021-06-15 12.05 12.55 12.05 12.50 0.0M
2021-06-11 12.36 12.50 11.86 12.05 0.0M
2021-06-10 12.32 12.64 12.32 12.55 0.0M
2021-06-09 12.82 12.82 12.32 12.41 0.0M
2021-06-08 13.14 13.14 12.50 12.59 0.0M
2021-06-07 12.95 12.95 12.27 12.50 0.0M
2021-06-04 12.59 12.68 12.45 12.55 0.0M
2021-06-03 12.82 13.00 12.68 12.68 0.0M
2021-06-02 12.95 12.95 12.59 12.82 0.0M
2021-06-01 13.00 13.05 12.59 12.95 0.0M
2021-05-31 13.18 13.18 12.95 13.00 0.0M
2021-05-28 13.05 13.05 12.86 12.95 0.0M
2021-05-27 12.68 13.09 12.59 13.05 0.0M
2021-05-26 13.09 13.14 12.77 12.91 0.0M
2021-05-25 13.14 13.18 12.55 13.09 0.0M
2021-05-24 12.45 12.95 12.45 12.82 0.0M
2021-05-21 12.36 12.55 12.18 12.27 0.0M
2021-05-20 12.68 12.68 12.27 12.36 0.0M
2021-05-19 12.14 12.68 12.09 12.45 0.0M
2021-05-18 11.77 12.23 11.59 11.91 0.0M
2021-05-17 12.27 12.95 11.23 11.23 0.0M
2021-05-14 13.14 13.59 11.55 12.45 0.0M
2021-05-13 12.27 13.18 11.82 12.55 0.0M
2021-05-12 12.91 13.59 12.59 12.68 0.0M
2021-05-11 14.50 14.55 13.18 13.95 0.0M
2021-05-10 15.09 15.09 14.27 14.55 0.0M
2021-05-07 14.09 14.64 14.09 14.45 0.0M
2021-05-06 15.00 15.36 13.50 14.09 0.0M
2021-05-05 15.50 15.68 14.86 15.00 0.0M
2021-05-04 16.77 17.18 15.27 15.68 0.0M
2021-05-03 16.91 17.50 16.82 16.82 0.0M
2021-04-29 17.00 17.68 16.91 16.91 0.0M
2021-04-28 16.95 17.00 16.91 16.95 0.0M
2021-04-27 17.23 17.23 16.91 17.14 0.0M
2021-04-26 17.36 17.36 17.00 17.23 0.0M
2021-04-23 17.05 17.14 16.95 17.14 0.0M
2021-04-22 17.41 17.55 17.00 17.05 0.0M
2021-04-21 17.36 17.64 17.36 17.41 0.0M
2021-04-20 17.55 17.59 17.32 17.36 0.0M
2021-04-19 17.50 17.68 17.32 17.45 0.0M
2021-04-16 17.59 17.82 17.45 17.64 0.0M
2021-04-15 17.27 17.73 17.27 17.45 0.0M
2021-04-14 17.45 17.82 17.18 17.32 0.0M
2021-04-13 17.73 17.86 17.50 17.50 0.0M
2021-04-12 17.91 17.91 17.64 17.77 0.0M
2021-04-09 17.77 17.77 17.59 17.77 0.0M
2021-04-08 17.55 18.00 17.55 17.73 0.0M
2021-04-07 17.55 17.59 17.36 17.50 0.0M
2021-04-06 17.45 17.82 17.45 17.59 0.0M
2021-04-01 17.23 17.73 17.23 17.45 0.0M
2021-03-31 17.50 17.59 17.18 17.18 0.0M
2021-03-30 17.41 17.55 17.23 17.41 0.0M
2021-03-29 17.50 17.68 17.41 17.50 0.0M
2021-03-26 17.68 17.91 17.45 17.45 0.0M
2021-03-25 17.95 17.95 17.41 17.45 0.0M
2021-03-24 18.18 18.23 17.68 17.91 0.0M
2021-03-23 20.32 20.45 18.27 18.27 0.0M
2021-03-22 18.50 20.27 18.50 20.27 0.0M
2021-03-19 18.41 18.59 18.18 18.45 0.0M
2021-03-18 18.18 18.82 17.82 18.41 0.0M
2021-03-17 18.18 18.32 18.05 18.18 0.0M
2021-03-16 18.32 18.36 18.14 18.18 0.0M
2021-03-15 17.59 18.36 17.55 18.05 0.0M
2021-03-12 17.64 17.64 17.36 17.55 0.0M
2021-03-11 17.68 17.73 17.41 17.64 0.0M
2021-03-10 18.00 18.05 17.68 17.91 0.0M
2021-03-09 17.64 18.00 17.41 17.95 0.0M
2021-03-08 18.09 18.09 17.64 17.73 0.0M
2021-03-05 17.95 18.27 17.32 17.73 0.0M
2021-03-04 18.32 18.32 18.00 18.09 0.0M
2021-03-03 18.36 18.36 18.05 18.32 0.0M
2021-03-02 18.18 18.55 18.14 18.23 0.0M
2021-02-26 18.14 18.14 17.77 17.95 0.0M
2021-02-25 18.50 18.50 18.18 18.23 0.0M
2021-02-24 18.27 18.68 18.00 18.27 0.0M
2021-02-23 18.59 18.91 18.09 18.27 0.0M
2021-02-22 18.27 18.59 18.23 18.36 0.0M
2021-02-19 18.36 18.41 18.18 18.23 0.0M
2021-02-18 18.36 18.95 18.23 18.41 0.0M
2021-02-17 19.45 19.45 18.23 18.36 0.0M
2021-02-05 18.50 18.50 18.05 18.05 0.0M
2021-02-04 18.27 18.45 18.23 18.32 0.0M
2021-02-03 17.73 18.50 17.73 18.23 0.0M
2021-02-02 17.50 17.91 17.27 17.77 0.0M
2021-02-01 16.91 17.41 16.45 17.23 0.0M
2021-01-29 17.14 17.18 17.00 17.05 0.0M
2021-01-28 16.82 17.14 16.82 17.09 0.0M
2021-01-27 17.14 17.18 16.86 17.05 0.0M
2021-01-26 17.82 18.55 16.86 16.86 0.0M
2021-01-25 16.82 17.41 16.36 17.41 0.0M
2021-01-22 17.14 17.18 16.36 16.41 0.0M
2021-01-21 17.77 17.86 17.09 17.14 0.0M
2021-01-20 18.14 18.41 17.27 17.55 0.0M
2021-01-19 18.23 18.23 17.91 18.00 0.0M
2021-01-18 17.50 18.36 17.45 18.23 0.0M
2021-01-15 18.36 18.36 17.59 17.73 0.0M
2021-01-14 18.23 18.50 18.05 18.14 0.0M
2021-01-13 18.91 18.91 18.23 18.36 0.0M
2021-01-12 18.82 19.05 18.36 18.36 0.0M
2021-01-11 19.50 19.50 18.55 18.82 0.0M
2021-01-08 20.23 20.23 19.64 19.64 0.0M
2021-01-07 20.23 20.23 19.64 19.77 0.0M
2021-01-06 20.27 20.64 19.73 19.82 0.0M
2021-01-05 20.41 20.41 19.91 20.18 0.0M
2021-01-04 20.77 20.77 20.05 20.18 0.0M