Dynamic Medical Technologies (4138)

4138
🏛️ 台湾 →
70.00
最終更新: 2025-09-30
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
2023-12-29 112.00 112.00 109.00 110.00 0.0M
2023-12-28 110.50 111.50 110.00 110.50 0.0M
2023-12-27 112.50 112.50 109.50 110.00 0.0M
2023-12-26 111.50 113.00 111.50 113.00 0.0M
2023-12-25 112.50 114.00 110.50 111.00 0.0M
2023-12-22 113.00 113.00 110.00 110.00 0.0M
2023-12-21 114.50 114.50 113.00 113.50 0.0M
2023-12-20 112.50 116.00 112.50 115.00 0.0M
2023-12-19 113.00 113.50 110.50 111.50 0.0M
2023-12-18 110.00 113.00 109.00 112.50 0.0M
2023-12-15 110.50 112.00 108.50 110.00 0.0M
2023-12-14 106.50 111.00 106.50 110.50 0.0M
2023-12-13 109.50 110.00 106.00 106.50 0.0M
2023-12-12 105.50 111.00 105.00 109.00 0.0M
2023-12-11 105.00 106.50 103.50 105.00 0.0M
2023-12-08 103.50 103.50 102.00 102.50 0.0M
2023-12-07 102.00 103.50 102.00 102.00 0.0M
2023-12-06 102.00 102.00 101.00 101.50 0.0M
2023-12-05 103.50 103.50 101.00 101.50 0.0M
2023-12-04 103.50 104.00 102.00 102.50 0.0M
2023-12-01 103.50 104.50 102.50 103.50 0.0M
2023-11-30 105.50 105.50 102.50 102.50 0.0M
2023-11-29 105.50 106.50 104.50 105.00 0.0M
2023-11-28 105.00 105.00 103.50 105.00 0.0M
2023-11-27 102.50 106.00 102.00 104.00 0.0M
2023-11-24 103.50 103.50 100.00 101.00 0.0M
2023-11-23 102.50 103.50 101.00 102.00 0.0M
2023-11-22 102.00 104.50 102.00 102.50 0.0M
2023-11-21 103.00 104.50 102.50 102.50 0.0M
2023-11-20 98.70 102.50 98.20 102.50 0.0M
2023-11-17 98.60 99.60 98.30 98.70 0.0M
2023-11-16 97.50 98.90 97.50 98.50 0.0M
2023-11-15 98.00 99.50 97.20 97.50 0.0M
2023-11-14 97.40 98.00 97.20 97.60 0.0M
2023-11-13 99.30 99.30 97.50 98.00 0.0M
2023-11-10 100.00 100.50 98.60 99.60 0.0M
2023-11-09 100.50 101.50 99.00 99.00 0.0M
2023-11-08 97.20 100.50 97.20 100.00 0.0M
2023-11-07 98.60 99.80 98.30 98.30 0.0M
2023-11-06 98.80 99.50 98.10 99.00 0.0M
2023-11-03 98.90 98.90 97.50 97.50 0.0M
2023-11-02 96.20 98.30 96.20 97.80 0.0M
2023-11-01 97.60 97.60 95.70 96.00 0.0M
2023-10-31 99.00 99.40 96.50 96.50 0.0M
2023-10-30 102.00 102.00 98.20 98.80 0.0M
2023-10-27 97.90 101.00 97.90 99.90 0.0M
2023-10-26 99.20 99.60 97.80 97.90 0.0M
2023-10-25 98.80 101.50 98.80 100.00 0.0M
2023-10-24 97.40 98.70 96.20 98.10 0.0M
2023-10-23 96.20 97.70 96.00 96.50 0.0M
2023-10-20 98.30 98.30 95.50 96.50 0.0M
2023-10-19 96.60 98.50 96.60 98.30 0.0M
2023-10-18 99.50 99.80 96.50 96.50 0.0M
2023-10-17 101.00 101.00 99.00 99.40 0.0M
2023-10-16 100.00 103.00 99.60 100.00 0.0M
2023-10-13 102.50 102.50 99.90 100.50 0.0M
2023-10-12 103.00 105.00 102.50 102.50 0.0M
2023-10-11 111.50 111.50 103.00 103.00 0.0M
2023-10-06 114.00 114.00 111.00 111.00 0.0M
2023-10-05 112.00 112.00 110.00 112.00 0.0M
2023-10-04 110.50 113.00 108.50 110.00 0.0M
2023-10-03 114.00 117.50 111.00 111.00 0.0M
2023-10-02 111.50 113.00 110.50 112.00 0.0M
2023-09-28 111.50 112.00 109.00 110.00 0.0M
2023-09-27 112.50 114.00 110.00 110.00 0.0M
2023-09-26 113.50 115.50 108.00 114.00 0.0M
2023-09-25 109.00 116.00 106.50 114.50 0.0M
2023-09-22 103.00 106.00 101.50 105.50 0.0M
2023-09-21 101.00 103.00 100.00 102.00 0.0M
2023-09-20 100.50 104.50 99.50 100.50 0.0M
2023-09-19 103.00 103.00 99.30 99.80 0.0M
2023-09-18 99.60 104.50 99.40 102.50 0.0M
2023-09-15 101.00 103.50 98.80 99.60 0.0M
2023-09-14 101.50 101.50 99.40 100.00 0.0M
2023-09-13 98.00 100.00 97.60 99.40 0.0M
2023-09-12 98.50 98.60 96.80 97.50 0.0M
2023-09-11 99.10 103.00 98.20 98.30 0.0M
2023-09-08 95.70 99.40 94.80 97.00 0.0M
2023-09-07 96.50 97.80 95.70 95.70 0.0M
2023-09-06 98.90 99.00 96.50 97.40 0.0M
2023-09-05 98.80 99.80 97.40 97.80 0.0M
2023-09-04 98.60 99.70 98.00 98.80 0.0M
2023-09-01 98.10 99.90 97.60 98.90 0.0M
2023-08-31 100.00 101.50 98.10 98.10 0.0M
2023-08-30 94.70 102.50 94.70 99.80 0.0M
2023-08-29 97.60 98.40 93.90 94.30 0.0M
2023-08-28 104.00 106.50 97.40 97.50 0.0M
2023-08-25 101.82 105.00 101.82 103.18 0.0M
2023-08-24 101.36 102.73 101.36 102.27 0.0M
2023-08-23 100.91 101.82 100.00 101.36 0.0M
2023-08-22 103.18 105.45 100.45 100.91 0.0M
2023-08-21 102.73 104.09 101.82 102.73 0.0M
2023-08-18 115.00 118.00 113.00 113.00 0.0M
2023-08-17 115.00 116.50 112.50 116.00 0.0M
2023-08-16 110.50 114.50 109.00 114.00 0.0M
2023-08-15 108.00 112.00 108.00 110.50 0.0M
2023-08-14 108.00 111.00 107.50 108.50 0.0M
2023-08-11 110.50 111.50 108.50 108.50 0.0M
2023-08-10 115.50 117.00 108.50 109.00 0.0M
2023-08-09 115.00 122.00 114.50 116.50 0.0M
2023-08-08 117.50 117.50 113.50 114.50 0.0M
2023-08-07 115.00 117.50 114.50 117.50 0.0M
2023-08-04 117.50 117.50 113.00 116.00 0.0M
2023-08-02 120.00 121.50 113.50 113.50 0.0M
2023-08-01 124.00 125.00 122.50 123.50 0.0M
2023-07-31 125.50 128.50 121.50 124.00 0.0M
2023-07-28 128.00 128.00 120.00 124.00 0.0M
2023-07-27 132.50 133.50 123.00 125.00 0.0M
2023-07-26 138.50 140.00 128.50 128.50 0.0M
2023-07-25 138.00 141.50 135.00 138.00 0.0M
2023-07-24 138.00 139.00 131.00 136.50 0.0M
2023-07-21 148.50 154.00 140.00 140.00 0.0M
2023-07-20 148.00 150.00 143.00 150.00 0.0M
2023-07-19 146.50 158.00 146.50 147.50 0.0M
2023-07-18 150.00 152.50 141.50 146.50 0.0M
2023-07-17 134.50 148.50 134.50 148.50 0.0M
2023-07-14 125.00 135.00 125.00 135.00 0.0M
2023-07-13 126.00 128.00 125.50 127.00 0.0M
2023-07-12 132.00 132.00 125.00 126.00 0.0M
2023-07-11 126.00 129.50 122.00 128.00 0.0M
2023-07-10 130.50 130.50 124.00 127.00 0.0M
2023-07-07 130.00 133.00 129.00 130.50 0.0M
2023-07-06 131.00 134.00 128.50 130.00 0.0M
2023-07-05 133.00 133.00 129.00 129.00 0.0M
2023-07-04 140.00 140.00 128.50 131.00 0.0M
2023-07-03 139.00 142.00 136.50 137.00 0.0M
2023-06-30 130.00 139.50 128.50 134.00 0.0M
2023-06-29 123.00 131.50 123.00 128.50 0.0M
2023-06-28 120.50 127.50 118.50 124.50 0.0M
2023-06-27 115.00 125.00 114.50 122.00 0.0M
2023-06-26 114.00 114.50 111.00 114.50 0.0M
2023-06-21 115.00 116.00 111.00 115.00 0.0M
2023-06-20 120.00 121.50 112.00 114.50 0.0M
2023-06-19 116.00 122.00 115.00 121.00 0.0M
2023-06-16 109.50 119.50 109.50 118.50 0.0M
2023-06-15 105.00 110.50 104.50 109.00 0.0M
2023-06-14 104.50 106.50 104.00 105.00 0.0M
2023-06-13 104.00 105.00 102.50 103.50 0.0M
2023-06-12 108.00 109.00 102.00 103.50 0.0M
2023-06-09 106.50 110.50 104.00 108.50 0.0M
2023-06-08 114.00 114.00 103.00 103.50 0.0M
2023-06-07 104.00 114.00 103.50 114.00 0.0M
2023-06-06 104.00 104.50 102.00 104.00 0.0M
2023-06-05 102.50 105.00 102.50 104.00 0.0M
2023-06-02 107.00 107.00 101.50 103.00 0.0M
2023-06-01 109.00 109.00 104.00 105.50 0.0M
2023-05-31 108.50 109.00 106.00 108.00 0.0M
2023-05-30 105.00 108.50 103.00 107.50 0.0M
2023-05-29 102.00 106.00 102.00 104.50 0.0M
2023-05-26 102.50 102.50 99.80 102.00 0.0M
2023-05-25 105.00 105.00 101.50 101.50 0.0M
2023-05-24 107.00 107.00 104.50 104.50 0.0M
2023-05-23 105.50 107.50 103.50 106.50 0.0M
2023-05-22 106.00 106.00 103.50 105.00 0.0M
2023-05-19 110.50 112.00 104.00 105.00 0.0M
2023-05-18 111.50 111.50 107.00 108.50 0.0M
2023-05-17 106.00 112.00 104.00 112.00 0.0M
2023-05-16 102.00 108.50 102.00 102.00 0.0M
2023-05-15 106.50 107.00 101.00 102.50 0.0M
2023-05-12 101.00 109.00 97.30 107.00 0.0M
2023-05-11 104.50 110.50 101.00 103.50 0.0M
2023-05-10 97.60 103.00 95.40 103.00 0.0M
2023-05-09 104.00 105.00 92.10 94.00 0.0M
2023-05-08 95.10 101.00 93.90 101.00 0.0M
2023-05-05 93.40 97.00 92.00 92.10 0.0M
2023-05-04 86.00 89.80 85.90 88.50 0.0M
2023-05-03 83.80 87.40 83.80 85.80 0.0M
2023-05-02 81.20 84.50 81.00 84.00 0.0M
2023-04-28 79.80 81.60 79.80 80.60 0.0M
2023-04-27 81.00 81.00 80.10 80.40 0.0M
2023-04-26 79.40 80.90 78.50 80.60 0.0M
2023-04-25 81.00 82.00 79.00 79.40 0.0M
2023-04-24 78.20 80.80 77.90 80.40 0.0M
2023-04-21 81.70 82.00 77.80 77.80 0.0M
2023-04-20 81.40 83.50 80.60 81.50 0.0M
2023-04-19 80.50 82.00 80.10 80.60 0.0M
2023-04-18 81.90 82.00 80.30 80.30 0.0M
2023-04-17 79.60 82.00 78.70 81.10 0.0M
2023-04-14 79.30 79.90 78.50 78.50 0.0M
2023-04-13 76.30 78.70 76.20 78.50 0.0M
2023-04-12 75.10 75.10 74.70 75.00 0.0M
2023-04-11 75.60 75.60 74.70 75.10 0.0M
2023-04-10 75.00 76.00 74.50 75.30 0.0M
2023-04-07 76.20 76.20 74.00 74.50 0.0M
2023-04-06 74.80 76.50 74.80 76.20 0.0M
2023-03-31 74.00 74.10 73.90 74.10 0.0M
2023-03-30 74.50 74.50 73.60 73.60 0.0M
2023-03-29 72.80 74.30 72.80 74.00 0.0M
2023-03-28 74.30 74.30 73.10 73.40 0.0M
2023-03-27 73.50 74.30 73.00 74.30 0.0M
2023-03-24 74.60 74.80 73.70 74.00 0.0M
2023-03-23 74.50 75.00 74.00 74.30 0.0M
2023-03-22 75.00 75.00 74.30 74.90 0.0M
2023-03-21 74.00 74.70 73.80 74.40 0.0M
2023-03-20 72.70 75.10 72.70 73.40 0.0M
2023-03-17 72.50 73.80 71.50 72.80 0.0M
2023-03-16 70.70 70.70 67.80 69.20 0.0M
2023-03-15 71.50 71.70 70.70 70.70 0.0M
2023-03-14 70.10 71.60 70.10 71.10 0.0M
2023-03-13 70.00 70.50 68.40 70.20 0.0M
2023-03-10 70.30 70.80 69.80 70.30 0.0M
2023-03-09 72.00 72.10 70.00 70.60 0.0M
2023-03-08 73.30 73.30 72.00 72.20 0.0M
2023-03-07 74.50 74.70 73.60 73.60 0.0M
2023-03-06 75.20 75.20 73.80 74.50 0.0M
2023-03-03 76.20 77.00 75.20 75.20 0.0M
2023-03-02 74.80 77.20 74.20 75.90 0.0M
2023-03-01 72.70 74.00 72.50 74.00 0.0M
2023-02-24 73.20 73.20 71.90 72.70 0.0M
2023-02-23 72.90 73.70 72.60 72.70 0.0M
2023-02-22 70.90 73.00 70.50 72.60 0.0M
2023-02-21 68.80 70.70 68.70 70.70 0.0M
2023-02-20 68.30 68.60 67.90 68.50 0.0M
2023-02-17 68.40 68.40 67.40 68.30 0.0M
2023-02-16 69.20 69.20 68.40 68.70 0.0M
2023-02-15 68.80 69.50 68.40 68.90 0.0M
2023-02-14 70.00 70.00 68.20 68.80 0.0M
2023-02-13 67.90 69.80 67.90 68.80 0.0M
2023-02-10 71.30 71.30 67.70 68.00 0.0M
2023-02-09 67.80 67.80 67.00 67.00 0.0M
2023-02-08 68.00 68.00 67.50 67.60 0.0M
2023-02-07 67.20 68.00 67.20 67.40 0.0M
2023-02-06 66.00 68.40 66.00 67.00 0.0M
2023-02-03 66.40 66.80 65.90 66.00 0.0M
2023-02-02 65.60 66.40 65.50 65.80 0.0M
2023-02-01 65.80 66.20 65.30 65.50 0.0M
2023-01-31 65.80 65.80 65.40 65.50 0.0M
2023-01-30 66.50 66.70 65.50 65.80 0.0M
2023-01-17 64.70 65.20 64.70 64.80 0.0M
2023-01-16 64.20 64.70 64.10 64.20 0.0M
2023-01-13 63.80 64.30 63.80 64.20 0.0M
2023-01-12 64.10 64.10 63.60 63.80 0.0M
2023-01-11 64.70 64.70 63.80 64.10 0.0M
2023-01-10 63.90 64.20 63.60 63.70 0.0M
2023-01-09 62.70 63.60 62.70 63.50 0.0M
2023-01-06 62.40 63.20 62.20 62.60 0.0M
2023-01-05 63.00 63.40 62.30 62.40 0.0M
2023-01-04 63.00 63.10 62.40 62.70 0.0M
2023-01-03 63.50 63.90 62.10 62.80 0.0M