Dv Biomed Co Ltd (6539)

6539
🏛️ 台湾 →
58.00
最終更新: 2025-10-07
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
2025-10-07 58.00 58.00 55.30 58.00 0.0M
2025-10-03 57.90 57.90 57.90 57.90 0.0M
2025-10-02 57.80 58.00 57.80 58.00 0.0M
2025-10-01 57.70 58.00 55.70 58.00 0.0M
2025-09-30 57.70 57.70 57.70 57.70 0.0M
2025-09-26 57.70 57.70 57.00 57.70 0.0M
2025-09-25 57.70 57.70 57.30 57.30 0.0M
2025-09-24 57.00 57.70 56.00 57.70 0.0M
2025-09-23 57.00 57.00 56.00 56.00 0.0M
2025-09-22 57.00 57.00 57.00 57.00 0.0M
2025-09-19 57.30 57.30 54.90 57.00 0.0M
2025-09-18 57.00 57.20 57.00 57.20 0.0M
2025-09-17 56.40 57.20 56.40 57.20 0.0M
2025-09-16 55.00 56.20 54.60 56.00 0.0M
2025-09-15 56.20 56.20 55.50 56.20 0.0M
2025-09-12 56.20 56.20 56.20 56.20 0.0M
2025-09-11 55.60 55.90 54.70 55.10 0.0M
2025-09-10 56.10 56.60 56.10 56.10 0.0M
2025-09-09 56.10 56.10 56.10 56.10 0.0M
2025-09-08 57.80 57.80 56.50 56.90 0.0M
2025-09-05 57.80 57.80 56.00 56.00 0.0M
2025-09-04 57.80 57.80 57.80 57.80 0.0M
2025-09-03 55.80 56.00 55.80 56.00 0.0M
2025-09-02 55.60 57.70 55.60 57.70 0.0M
2025-09-01 56.50 56.50 56.50 56.50 0.0M
2025-08-29 56.30 57.20 55.80 56.90 0.0M
2025-08-28 58.80 58.80 54.00 55.40 0.0M
2025-08-27 52.54 53.81 50.85 52.12 0.0M
2025-08-26 49.92 52.03 49.92 52.03 0.0M
2025-08-25 49.83 49.92 49.83 49.92 0.0M
2025-08-22 51.02 51.27 50.09 51.27 0.0M
2025-08-21 51.10 51.10 50.42 50.42 0.0M
2025-08-20 60.00 60.20 59.80 59.80 0.0M
2025-08-19 59.20 61.00 58.70 60.00 0.0M
2025-08-18 61.50 61.50 58.70 61.10 0.0M
2025-08-15 61.50 61.50 59.00 61.50 0.0M
2025-08-14 61.70 61.70 58.70 61.00 0.0M
2025-08-13 67.70 67.70 56.20 60.80 0.1M
2025-08-12 67.50 70.70 67.50 69.00 0.0M
2025-08-11 68.10 70.70 67.70 68.60 0.0M
2025-08-08 68.40 71.40 68.40 71.40 0.0M
2025-08-07 71.00 71.50 68.30 71.40 0.0M
2025-08-06 71.00 71.00 71.00 71.00 0.0M
2025-08-05 69.00 70.90 69.00 70.90 0.0M
2025-08-04 71.00 71.00 69.00 69.00 0.0M
2025-08-01 69.00 71.00 68.80 71.00 0.0M
2025-07-31 72.00 72.00 68.00 71.00 0.0M
2025-07-30 72.80 72.80 70.20 72.00 0.0M
2025-07-29 72.00 72.80 70.50 72.80 0.0M
2025-07-28 70.00 71.30 69.00 71.30 0.0M
2025-07-25 71.20 71.20 69.00 69.00 0.0M
2025-07-24 71.20 71.20 69.00 71.20 0.0M
2025-07-23 66.80 71.40 66.80 68.00 0.0M
2025-07-22 68.00 70.00 68.00 70.00 0.0M
2025-07-21 69.00 69.40 67.40 69.40 0.0M
2025-07-18 71.00 71.00 67.80 67.80 0.0M
2025-07-17 68.00 70.00 68.00 68.50 0.0M
2025-07-16 68.00 68.00 68.00 68.00 0.0M
2025-07-15 67.80 68.60 67.80 68.00 0.0M
2025-07-14 71.00 71.00 67.90 67.90 0.0M
2025-07-11 71.00 71.00 70.00 70.00 0.0M
2025-07-10 71.00 71.00 71.00 71.00 0.0M
2025-07-09 69.20 70.50 68.20 68.20 0.0M
2025-07-08 68.30 69.00 68.30 68.60 0.0M
2025-07-07 70.00 71.00 68.40 68.40 0.0M
2025-07-04 71.30 71.30 71.30 71.30 0.0M
2025-07-02 69.50 69.50 68.10 68.10 0.0M
2025-07-01 71.30 71.30 70.10 70.10 0.0M
2025-06-30 71.00 71.00 70.50 70.50 0.0M
2025-06-27 73.10 73.10 70.00 71.00 0.0M
2025-06-26 71.70 72.50 70.90 72.30 0.0M
2025-06-25 67.00 72.00 67.00 72.00 0.0M
2025-06-24 69.30 70.20 66.80 69.30 0.0M
2025-06-23 69.30 69.40 69.00 69.40 0.0M
2025-06-20 69.00 69.00 66.50 66.50 0.0M
2025-06-19 69.00 69.70 66.70 69.60 0.0M
2025-06-18 71.50 72.50 70.00 72.00 0.0M
2025-06-17 72.40 72.40 71.00 71.00 0.0M
2025-06-16 72.00 72.00 70.50 72.00 0.0M
2025-06-13 70.30 71.50 70.30 70.50 0.0M
2025-06-12 73.80 73.80 73.80 73.80 0.0M
2025-06-11 73.50 73.90 73.20 73.80 0.0M
2025-06-10 73.40 73.40 71.00 73.40 0.0M
2025-06-09 73.00 73.40 73.00 73.40 0.0M
2025-06-06 69.60 73.00 69.60 73.00 0.0M
2025-06-04 73.00 73.00 71.00 71.00 0.0M
2025-06-03 72.70 74.00 72.00 72.00 0.0M
2025-06-02 76.20 76.20 76.20 76.20 0.0M
2025-05-29 77.00 77.00 74.00 74.50 0.0M
2025-05-28 80.00 80.00 74.00 75.50 0.0M
2025-05-27 81.00 82.90 79.60 80.00 0.0M
2025-05-26 82.90 83.20 79.40 80.10 0.0M
2025-05-23 81.00 84.00 79.00 82.90 0.0M
2025-05-22 80.90 80.90 79.00 80.90 0.0M
2025-05-21 80.50 80.90 77.10 79.20 0.0M
2025-05-20 80.40 80.50 77.50 80.50 0.0M
2025-05-19 78.00 80.20 76.80 80.20 0.0M
2025-05-16 81.00 81.90 77.90 78.00 0.0M
2025-05-15 79.20 82.70 78.80 81.00 0.0M
2025-05-14 82.50 82.50 77.50 79.20 0.1M
2025-05-13 86.90 86.90 78.70 82.40 0.0M
2025-05-12 83.10 87.10 82.60 85.00 0.0M
2025-05-09 82.20 83.00 81.60 83.00 0.0M
2025-05-08 82.50 82.50 79.00 82.00 0.0M
2025-05-07 83.40 87.00 76.70 82.70 0.1M
2025-05-06 74.70 87.00 72.00 87.00 0.1M
2025-05-05 73.30 77.70 71.80 74.70 0.1M
2025-05-02 72.60 73.30 70.20 73.20 0.0M
2025-04-30 73.20 73.20 69.80 73.20 0.0M
2025-04-29 69.00 73.30 69.00 73.00 0.0M
2025-04-28 69.00 72.60 69.00 72.60 0.0M
2025-04-25 71.50 72.00 68.40 72.00 0.0M
2025-04-24 70.20 71.50 68.70 71.50 0.0M
2025-04-23 72.60 76.20 67.00 69.90 0.1M
2025-04-22 67.80 75.60 67.60 74.90 0.1M
2025-04-21 64.00 67.70 62.30 67.60 0.0M
2025-04-18 64.00 65.00 62.30 64.90 0.0M
2025-04-17 64.00 64.00 62.00 64.00 0.0M
2025-04-16 64.00 64.00 64.00 64.00 0.0M
2025-04-15 62.00 64.00 62.00 62.00 0.0M
2025-04-14 65.00 65.00 62.00 62.10 0.0M
2025-04-11 60.00 64.80 60.00 64.80 0.0M
2025-04-10 59.10 59.30 59.00 59.30 0.0M
2025-04-09 57.90 59.00 57.80 57.80 0.0M
2025-04-08 58.20 60.90 58.00 60.80 0.0M
2025-04-07 64.30 64.30 58.30 61.00 0.0M
2025-04-02 66.60 66.60 64.10 66.00 0.0M
2025-04-01 64.80 66.80 64.80 66.60 0.0M
2025-03-31 66.80 66.80 63.80 63.80 0.0M
2025-03-28 66.20 66.20 66.20 66.20 0.0M
2025-03-27 66.00 66.00 66.00 66.00 0.0M
2025-03-26 66.00 66.00 66.00 66.00 0.0M
2025-03-24 66.00 66.00 66.00 66.00 0.0M
2025-03-21 66.00 66.00 66.00 66.00 0.0M
2025-03-20 64.00 64.00 64.00 64.00 0.0M
2025-03-19 66.10 66.10 63.10 66.10 0.0M
2025-03-18 66.10 66.10 64.00 66.10 0.0M
2025-03-17 63.60 63.70 63.60 63.60 0.0M
2025-03-14 63.40 63.40 63.40 63.40 0.0M
2025-03-13 63.40 63.40 63.40 63.40 0.0M
2025-03-12 63.40 63.40 63.40 63.40 0.0M
2025-03-11 63.40 63.40 63.40 63.40 0.0M
2025-03-10 63.40 63.50 63.40 63.40 0.0M
2025-03-07 60.50 63.40 60.50 63.40 0.0M
2025-03-04 60.70 63.30 60.70 63.00 0.0M
2025-03-03 63.20 63.20 63.20 63.20 0.0M
2025-02-27 62.90 62.90 60.20 62.90 0.0M
2025-02-26 62.60 62.90 61.90 62.90 0.0M
2025-02-25 60.20 60.90 60.20 60.50 0.0M
2025-02-24 62.90 62.90 62.90 62.90 0.0M
2025-02-21 62.30 62.30 62.30 62.30 0.0M
2025-02-20 60.30 62.20 60.30 62.20 0.0M
2025-02-19 62.20 62.20 62.10 62.20 0.0M
2025-02-18 61.60 62.00 60.00 60.00 0.0M
2025-02-17 59.20 61.60 59.20 61.60 0.0M
2025-02-13 60.00 61.50 60.00 61.50 0.0M
2025-02-12 61.50 61.50 61.50 61.50 0.0M
2025-02-11 59.00 61.50 59.00 61.00 0.0M
2025-02-10 61.50 61.50 61.50 61.50 0.0M
2025-02-07 61.20 61.50 61.20 61.50 0.0M
2025-02-06 59.00 59.00 58.70 59.00 0.0M
2025-02-05 58.80 61.50 58.80 61.00 0.0M
2025-02-03 58.70 61.60 58.70 61.60 0.0M
2025-01-22 61.60 61.60 61.60 61.60 0.0M
2025-01-17 61.50 61.50 61.50 61.50 0.0M
2025-01-16 61.30 61.30 61.30 61.30 0.0M
2025-01-15 58.50 58.50 58.50 58.50 0.0M
2025-01-14 58.60 59.10 58.60 59.10 0.0M
2025-01-08 59.00 59.00 59.00 59.00 0.0M
2025-01-07 61.40 61.40 61.40 61.40 0.0M
2025-01-06 61.50 61.50 59.90 59.90 0.0M
2025-01-03 62.20 62.90 59.10 61.50 0.0M
2025-01-02 64.50 64.50 64.50 64.50 0.0M