DIVA Laboratories Ltd (4153)

4153
🏛️ 台湾 →
38.80
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 27.15 27.20 26.80 26.80 0.0M
2021-12-29 27.45 27.50 27.05 27.10 0.0M
2021-12-28 27.30 28.60 27.30 27.50 0.0M
2021-12-27 27.65 27.80 27.30 27.35 0.0M
2021-12-24 27.55 29.00 27.55 27.90 0.0M
2021-12-23 28.05 28.25 27.20 27.50 0.0M
2021-12-22 28.70 29.15 28.15 28.15 0.0M
2021-12-21 29.40 29.40 28.30 28.60 0.0M
2021-12-20 29.55 29.95 27.65 28.50 0.0M
2021-12-17 31.90 31.90 29.00 29.25 0.0M
2021-12-16 26.50 29.00 26.50 29.00 0.0M
2021-12-15 26.40 26.60 26.10 26.40 0.0M
2021-12-14 26.70 27.05 26.30 26.40 0.0M
2021-12-13 26.15 26.80 26.15 26.65 0.0M
2021-12-10 25.90 26.10 25.80 26.10 0.0M
2021-12-09 26.15 26.15 25.90 26.10 0.0M
2021-12-08 25.95 26.20 25.95 26.05 0.0M
2021-12-07 25.80 26.30 25.75 25.80 0.0M
2021-12-06 25.60 26.10 25.60 25.80 0.0M
2021-12-03 25.65 26.25 25.45 26.00 0.0M
2021-12-02 26.10 26.25 25.65 25.65 0.0M
2021-12-01 26.60 26.80 26.15 26.35 0.0M
2021-11-30 27.20 27.50 26.35 26.65 0.0M
2021-11-29 26.30 27.25 26.20 26.75 0.0M
2021-11-26 26.00 26.05 25.90 26.05 0.0M
2021-11-25 26.05 26.15 25.90 25.90 0.0M
2021-11-24 26.20 26.55 25.80 25.90 0.0M
2021-11-23 26.40 26.50 25.70 26.15 0.0M
2021-11-22 25.35 26.40 25.35 26.15 0.0M
2021-11-19 25.25 25.40 25.20 25.30 0.0M
2021-11-18 25.45 25.45 25.15 25.35 0.0M
2021-11-17 25.60 25.65 25.35 25.55 0.0M
2021-11-16 25.50 25.65 25.25 25.60 0.0M
2021-11-15 25.70 26.10 25.50 25.60 0.0M
2021-11-12 26.00 26.30 25.65 25.90 0.0M
2021-11-11 26.10 27.65 26.10 26.15 0.0M
2021-11-10 25.60 26.90 25.60 26.20 0.0M
2021-11-09 25.50 26.25 25.35 25.85 0.0M
2021-11-08 25.55 25.55 25.10 25.50 0.0M
2021-11-05 25.55 25.55 25.35 25.35 0.0M
2021-11-04 25.60 25.60 25.35 25.60 0.0M
2021-11-03 25.95 25.95 24.80 25.35 0.0M
2021-11-02 25.55 25.80 25.30 25.50 0.0M
2021-11-01 25.95 25.95 25.50 25.65 0.0M
2021-10-29 26.40 26.60 25.35 25.80 0.0M
2021-10-28 26.45 26.70 26.20 26.40 0.0M
2021-10-27 26.65 26.75 26.40 26.50 0.0M
2021-10-26 26.50 26.75 26.45 26.60 0.0M
2021-10-25 26.00 26.45 25.85 26.40 0.0M
2021-10-22 27.65 27.65 26.30 26.50 0.0M
2021-10-21 28.00 28.00 27.25 27.60 0.0M
2021-10-20 27.50 29.25 27.45 27.95 0.0M
2021-10-19 28.00 29.80 27.60 27.95 0.0M
2021-10-18 25.60 27.30 25.35 27.30 0.0M
2021-10-15 25.05 25.90 24.80 24.85 0.0M
2021-10-14 25.10 25.10 24.75 25.05 0.0M
2021-10-13 25.30 25.50 24.60 24.75 0.0M
2021-10-12 24.85 25.10 24.50 24.70 0.0M
2021-10-08 26.70 26.70 25.50 25.50 0.0M
2021-10-07 26.50 26.80 26.00 26.00 0.0M
2021-10-06 26.00 26.90 25.00 25.45 0.0M
2021-10-05 25.00 26.70 25.00 25.85 0.0M
2021-10-04 28.50 28.65 25.80 26.05 0.0M
2021-10-01 29.00 30.30 28.50 28.50 0.0M
2021-09-30 28.50 30.00 27.50 29.00 0.0M
2021-09-29 27.55 28.50 27.00 27.35 0.0M
2021-09-28 28.15 30.60 27.95 28.25 0.0M
2021-09-27 25.40 27.85 25.40 27.85 0.0M
2021-09-24 26.25 26.25 24.90 25.35 0.0M
2021-09-23 27.00 28.10 26.10 26.10 0.0M
2021-09-22 23.50 25.55 23.50 25.55 0.0M
2021-09-17 23.20 23.50 23.20 23.25 0.0M
2021-09-16 23.20 23.95 23.20 23.50 0.0M
2021-09-15 22.75 23.75 22.75 22.95 0.0M
2021-09-14 23.25 23.25 22.80 22.90 0.0M
2021-09-13 23.70 23.70 23.00 23.15 0.0M
2021-09-10 23.55 23.60 23.00 23.40 0.0M
2021-09-09 23.90 23.90 23.70 23.75 0.0M
2021-09-08 23.70 23.80 23.50 23.55 0.0M
2021-09-07 23.60 23.85 23.50 23.65 0.0M
2021-09-06 23.40 25.20 23.40 23.50 0.0M
2021-09-03 23.40 23.55 23.30 23.40 0.0M
2021-09-02 23.60 23.70 23.15 23.45 0.0M
2021-09-01 23.05 23.50 23.05 23.40 0.0M
2021-08-31 23.15 23.15 22.50 22.80 0.0M
2021-08-30 23.60 23.60 23.05 23.20 0.0M
2021-08-27 23.10 23.60 23.10 23.60 0.0M
2021-08-26 22.80 23.10 22.80 23.10 0.0M
2021-08-25 22.35 22.90 22.10 22.90 0.0M
2021-08-24 22.50 22.55 22.25 22.40 0.0M
2021-08-23 21.90 22.45 21.90 22.40 0.0M
2021-08-20 21.90 22.45 21.80 21.80 0.0M
2021-08-19 22.40 22.40 21.90 22.00 0.0M
2021-08-18 21.85 22.30 21.80 22.20 0.0M
2021-08-17 22.00 22.00 21.80 22.00 0.0M
2021-08-16 21.90 22.00 21.80 22.00 0.0M
2021-08-13 21.90 22.40 21.80 22.10 0.0M
2021-08-12 22.10 22.30 21.90 22.00 0.0M
2021-08-11 22.05 22.40 22.05 22.40 0.0M
2021-08-10 22.40 22.40 21.80 22.05 0.0M
2021-08-09 22.50 22.50 22.50 22.50 0.0M
2021-08-06 22.50 22.80 22.00 22.70 0.0M
2021-08-05 22.55 22.70 22.55 22.70 0.0M
2021-08-04 22.70 22.70 22.25 22.55 0.0M
2021-08-03 22.15 22.40 22.10 22.35 0.0M
2021-08-02 22.20 22.40 21.95 22.25 0.0M
2021-07-30 22.45 22.50 22.20 22.20 0.0M
2021-07-29 22.45 22.50 22.40 22.50 0.0M
2021-07-28 22.60 22.70 22.30 22.70 0.0M
2021-07-27 23.05 23.05 22.70 22.70 0.0M
2021-07-26 23.40 23.40 23.30 23.35 0.0M
2021-07-23 23.10 23.35 22.90 23.35 0.0M
2021-07-22 22.90 23.20 22.20 23.20 0.0M
2021-07-21 23.05 23.05 22.90 23.00 0.0M
2021-07-20 23.10 23.45 23.00 23.05 0.0M
2021-07-19 23.15 23.40 23.00 23.20 0.0M
2021-07-16 23.35 23.35 23.05 23.15 0.0M
2021-07-15 23.25 23.75 23.25 23.75 0.0M
2021-07-14 23.50 23.50 23.25 23.50 0.0M
2021-07-13 23.50 23.80 23.20 23.80 0.0M
2021-07-12 23.30 23.80 23.15 23.50 0.0M
2021-07-09 23.15 23.35 23.15 23.35 0.0M
2021-07-08 23.25 23.25 23.15 23.15 0.0M
2021-07-07 23.20 23.20 23.15 23.15 0.0M
2021-07-06 23.20 23.45 23.15 23.15 0.0M
2021-07-05 23.30 23.40 23.20 23.20 0.0M
2021-07-02 23.30 23.35 23.25 23.25 0.0M
2021-07-01 23.20 23.45 23.20 23.25 0.0M
2021-06-30 23.20 23.35 23.05 23.30 0.0M
2021-06-29 23.00 23.75 22.95 23.50 0.0M
2021-06-28 23.60 23.60 23.00 23.20 0.0M
2021-06-25 22.95 23.50 22.95 23.30 0.0M
2021-06-24 23.25 23.65 23.25 23.30 0.0M
2021-06-23 22.60 23.30 22.60 23.30 0.0M
2021-06-22 22.70 22.70 22.55 22.60 0.0M
2021-06-21 22.80 23.15 22.30 22.50 0.0M
2021-06-18 23.35 23.35 22.90 22.90 0.0M
2021-06-17 23.50 23.50 22.90 23.20 0.0M
2021-06-16 23.95 23.95 23.50 23.50 0.0M
2021-06-15 24.30 24.40 23.60 23.60 0.0M
2021-06-11 24.20 24.30 23.65 23.65 0.0M
2021-06-10 23.90 25.05 23.80 24.85 0.0M
2021-06-09 24.25 24.25 24.10 24.10 0.0M
2021-06-08 24.10 24.60 24.10 24.20 0.0M
2021-06-07 23.90 24.05 23.80 24.05 0.0M
2021-06-04 25.15 25.35 24.00 24.00 0.0M
2021-06-03 25.30 25.95 25.10 25.15 0.0M
2021-06-02 25.40 25.60 25.30 25.30 0.0M
2021-06-01 26.00 26.50 25.75 25.90 0.0M
2021-05-31 26.90 27.00 26.40 26.55 0.0M
2021-05-28 26.60 27.00 25.90 27.00 0.0M
2021-05-27 26.20 28.10 25.90 26.45 0.0M
2021-05-26 27.00 27.00 26.20 26.25 0.0M
2021-05-25 27.20 27.20 26.30 27.00 0.0M
2021-05-24 27.20 27.20 26.05 27.00 0.0M
2021-05-21 26.00 27.00 25.10 27.00 0.0M
2021-05-20 26.00 26.05 25.00 25.75 0.0M
2021-05-19 25.90 26.00 25.40 26.00 0.0M
2021-05-18 25.80 26.20 24.95 25.65 0.0M
2021-05-17 25.30 27.90 24.60 26.20 0.0M
2021-05-14 25.60 25.60 24.70 25.60 0.0M
2021-05-13 20.50 23.30 19.80 23.30 0.0M
2021-05-12 22.50 22.50 20.25 21.20 0.0M
2021-05-11 22.50 22.50 22.10 22.50 0.0M
2021-05-10 22.60 22.80 22.60 22.65 0.0M
2021-05-07 22.30 23.00 22.30 22.95 0.0M
2021-05-06 22.35 22.40 22.30 22.30 0.0M
2021-05-05 22.45 22.45 22.20 22.35 0.0M
2021-05-04 22.60 22.60 22.00 22.45 0.0M
2021-05-03 23.15 23.30 22.55 22.95 0.0M
2021-04-29 23.45 23.50 23.10 23.35 0.0M
2021-04-28 23.35 23.35 23.00 23.10 0.0M
2021-04-27 23.20 23.45 23.20 23.45 0.0M
2021-04-26 23.45 23.45 23.00 23.20 0.0M
2021-04-23 23.10 23.20 22.65 23.00 0.0M
2021-04-22 23.30 23.30 22.50 22.50 0.0M
2021-04-21 24.05 24.05 23.25 23.30 0.0M
2021-04-20 23.50 23.50 23.40 23.40 0.0M
2021-04-19 23.20 23.75 23.15 23.50 0.0M
2021-04-16 23.05 23.10 23.05 23.05 0.0M
2021-04-15 23.10 23.10 22.95 23.00 0.0M
2021-04-14 23.30 23.30 22.80 22.90 0.0M
2021-04-13 23.50 23.95 23.30 23.30 0.0M
2021-04-12 24.15 24.15 23.05 23.50 0.0M
2021-04-09 24.50 24.50 24.20 24.25 0.0M
2021-04-08 24.00 24.30 24.00 24.10 0.0M
2021-04-07 24.30 24.50 24.00 24.10 0.0M
2021-04-06 24.35 24.35 24.35 24.35 0.0M
2021-04-01 24.55 24.55 24.35 24.35 0.0M
2021-03-31 25.15 25.15 24.70 24.75 0.0M
2021-03-30 24.50 25.20 24.50 25.05 0.0M
2021-03-29 24.50 24.50 24.25 24.35 0.0M
2021-03-26 23.95 24.60 23.90 24.25 0.0M
2021-03-25 24.60 24.65 24.20 24.20 0.0M
2021-03-24 24.60 24.65 24.60 24.65 0.0M
2021-03-23 25.00 25.20 24.60 24.60 0.0M
2021-03-22 25.10 25.40 24.70 24.85 0.0M
2021-03-19 25.30 25.30 25.00 25.00 0.0M
2021-03-18 24.90 25.80 24.90 25.30 0.0M
2021-03-17 25.05 25.05 24.90 25.00 0.0M
2021-03-16 26.00 26.10 25.05 25.20 0.0M
2021-03-15 24.95 25.75 24.75 25.60 0.0M
2021-03-12 25.10 25.90 24.50 24.80 0.0M
2021-03-11 22.80 24.75 22.80 24.75 0.0M
2021-03-10 22.70 22.70 22.50 22.50 0.0M
2021-03-09 22.60 22.85 22.30 22.80 0.0M
2021-03-08 22.85 22.85 22.60 22.60 0.0M
2021-03-05 22.70 23.10 22.60 22.95 0.0M
2021-03-04 23.05 23.10 22.90 22.90 0.0M
2021-03-03 23.30 23.30 23.10 23.20 0.0M
2021-03-02 23.40 23.45 23.20 23.45 0.0M
2021-02-26 23.30 23.55 23.25 23.55 0.0M
2021-02-25 23.10 23.60 23.05 23.60 0.0M
2021-02-24 23.35 23.35 23.10 23.35 0.0M
2021-02-23 23.30 23.65 23.25 23.65 0.0M
2021-02-22 23.25 23.50 23.10 23.50 0.0M
2021-02-19 23.05 23.65 23.00 23.30 0.0M
2021-02-18 22.85 23.40 22.80 23.40 0.0M
2021-02-17 23.25 23.25 22.85 22.85 0.0M
2021-02-05 22.80 23.30 22.70 23.25 0.0M
2021-02-04 23.35 23.35 23.00 23.00 0.0M
2021-02-03 23.05 23.35 23.00 23.35 0.0M
2021-02-02 23.30 23.30 23.05 23.25 0.0M
2021-02-01 23.40 23.50 23.25 23.50 0.0M
2021-01-29 23.60 23.70 23.15 23.50 0.0M
2021-01-28 23.80 23.80 23.55 23.80 0.0M
2021-01-27 23.90 24.05 23.80 24.05 0.0M
2021-01-26 24.10 24.10 23.95 24.10 0.0M
2021-01-25 23.95 24.30 23.95 24.30 0.0M
2021-01-22 24.15 24.30 23.85 24.30 0.0M
2021-01-21 24.65 24.70 23.50 24.40 0.0M
2021-01-20 25.50 25.50 24.65 25.00 0.0M
2021-01-19 24.85 25.15 24.55 25.15 0.0M
2021-01-18 24.10 24.85 24.10 24.85 0.0M
2021-01-15 24.40 24.40 23.80 23.80 0.0M
2021-01-14 24.15 24.45 24.00 24.45 0.0M
2021-01-13 24.45 24.85 24.00 24.80 0.0M
2021-01-12 24.10 24.35 23.80 24.35 0.0M
2021-01-11 24.00 24.30 23.80 24.10 0.0M
2021-01-08 24.15 24.15 23.95 24.00 0.0M
2021-01-07 24.00 24.35 24.00 24.00 0.0M
2021-01-06 24.90 24.90 23.90 23.90 0.0M
2021-01-05 24.80 24.80 24.35 24.40 0.0M
2021-01-04 24.90 25.00 24.75 24.80 0.0M