Dynamic Precision Industry (8928)

8928
🏛️ 台湾 →
24.85
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
2022-12-30 39.65 39.70 38.50 38.50 0.0M
2022-12-29 39.20 39.25 38.95 39.25 0.0M
2022-12-28 39.50 39.50 39.15 39.20 0.0M
2022-12-27 39.10 39.45 39.00 39.45 0.0M
2022-12-26 39.30 39.30 38.95 39.10 0.0M
2022-12-23 38.85 39.25 38.85 39.05 0.0M
2022-12-22 38.90 39.90 38.90 39.15 0.0M
2022-12-21 38.85 39.20 38.85 38.85 0.0M
2022-12-20 39.50 39.55 38.50 39.00 0.0M
2022-12-19 39.60 39.85 39.40 39.50 0.0M
2022-12-16 39.20 39.75 39.05 39.65 0.0M
2022-12-15 40.40 40.40 39.50 39.60 0.0M
2022-12-14 40.50 40.50 40.15 40.15 0.0M
2022-12-13 41.40 41.50 40.10 40.20 0.0M
2022-12-12 40.15 40.90 39.60 40.90 0.0M
2022-12-09 40.80 41.65 40.55 40.55 0.0M
2022-12-08 36.90 37.90 36.90 37.90 0.0M
2022-12-07 38.10 38.15 37.25 37.40 0.0M
2022-12-06 38.15 38.50 38.00 38.25 0.0M
2022-12-05 38.40 38.45 38.00 38.30 0.0M
2022-12-02 37.50 38.30 37.45 38.20 0.0M
2022-12-01 37.25 37.45 37.20 37.45 0.0M
2022-11-30 36.70 37.10 36.60 37.10 0.0M
2022-11-29 36.65 36.65 36.30 36.60 0.0M
2022-11-28 36.30 36.45 36.20 36.45 0.0M
2022-11-25 36.55 36.80 36.30 36.35 0.0M
2022-11-24 36.30 36.45 36.10 36.30 0.0M
2022-11-23 36.40 36.45 36.20 36.45 0.0M
2022-11-22 36.50 36.55 36.30 36.55 0.0M
2022-11-21 36.40 36.85 36.30 36.75 0.0M
2022-11-18 36.60 37.00 36.35 36.50 0.0M
2022-11-17 36.50 36.90 36.25 36.60 0.0M
2022-11-16 36.25 36.50 36.15 36.25 0.0M
2022-11-15 36.50 36.65 36.20 36.25 0.0M
2022-11-14 36.60 36.70 36.10 36.50 0.0M
2022-11-11 37.40 37.65 36.20 36.75 0.0M
2022-11-10 35.75 36.85 35.60 36.85 0.0M
2022-11-09 35.90 35.90 35.50 35.75 0.0M
2022-11-08 35.80 36.00 35.30 35.35 0.0M
2022-11-07 34.90 35.30 34.75 35.30 0.0M
2022-11-04 34.45 34.90 34.45 34.85 0.0M
2022-11-03 34.25 34.60 34.20 34.60 0.0M
2022-11-02 33.70 34.70 33.50 34.30 0.0M
2022-11-01 32.70 33.55 32.70 33.55 0.0M
2022-10-31 33.10 33.40 32.75 32.75 0.0M
2022-10-28 33.25 33.25 32.50 32.55 0.0M
2022-10-27 32.80 33.30 32.75 33.25 0.0M
2022-10-26 32.70 32.90 32.35 32.50 0.0M
2022-10-25 33.25 33.35 32.50 32.50 0.0M
2022-10-24 33.95 33.95 33.30 33.30 0.0M
2022-10-21 33.65 33.65 33.15 33.25 0.0M
2022-10-20 33.70 34.25 32.75 34.25 0.0M
2022-10-19 33.90 34.50 33.75 33.90 0.0M
2022-10-18 33.55 34.05 33.50 33.85 0.0M
2022-10-17 33.40 33.40 32.25 33.30 0.0M
2022-10-14 33.55 34.00 32.85 34.00 0.0M
2022-10-13 33.90 34.20 31.90 31.90 0.0M
2022-10-12 33.65 34.10 33.45 33.95 0.0M
2022-10-11 34.65 34.65 33.50 33.60 0.0M
2022-10-07 34.90 35.00 34.80 35.00 0.0M
2022-10-06 35.50 35.50 34.65 34.95 0.0M
2022-10-05 36.00 36.45 35.50 35.60 0.0M
2022-10-04 35.90 35.95 35.55 35.80 0.0M
2022-10-03 34.80 35.30 34.60 35.30 0.0M
2022-09-30 34.85 35.35 34.00 35.35 0.0M
2022-09-29 35.00 35.50 34.90 35.10 0.0M
2022-09-28 36.30 36.35 34.45 34.45 0.0M
2022-09-27 35.70 36.50 35.55 36.50 0.0M
2022-09-26 38.00 38.00 35.85 35.90 0.0M
2022-09-23 39.20 39.50 38.10 38.50 0.0M
2022-09-22 39.30 39.60 38.75 39.40 0.0M
2022-09-21 40.00 40.00 39.55 39.55 0.0M
2022-09-20 39.65 40.05 39.45 40.05 0.0M
2022-09-19 39.85 39.85 39.25 39.35 0.0M
2022-09-16 40.50 40.50 39.85 39.85 0.0M
2022-09-15 40.25 40.55 40.20 40.20 0.0M
2022-09-14 39.75 40.45 39.60 40.30 0.0M
2022-09-13 40.95 40.95 40.55 40.60 0.0M
2022-09-12 40.50 40.80 40.00 40.60 0.0M
2022-09-08 41.00 41.50 40.65 41.25 0.0M
2022-09-07 41.80 41.80 40.45 40.80 0.0M
2022-09-06 42.75 43.05 41.60 41.80 0.0M
2022-09-05 45.40 46.10 42.05 42.20 0.0M
2022-09-02 42.55 46.25 42.55 45.30 0.0M
2022-09-01 42.50 42.55 42.00 42.25 0.0M
2022-08-31 42.35 43.70 41.90 42.80 0.0M
2022-08-30 40.50 42.80 40.50 41.80 0.0M
2022-08-29 40.30 40.30 39.60 40.10 0.0M
2022-08-26 40.65 41.05 40.50 40.85 0.0M
2022-08-25 40.70 41.15 40.50 40.65 0.0M
2022-08-24 40.75 40.75 40.35 40.50 0.0M
2022-08-23 40.55 40.70 40.35 40.55 0.0M
2022-08-22 40.70 41.40 40.60 40.80 0.0M
2022-08-19 40.60 40.70 40.35 40.45 0.0M
2022-08-18 40.15 40.80 40.05 40.40 0.0M
2022-08-17 39.90 40.40 39.85 40.15 0.0M
2022-08-16 39.20 39.90 39.20 39.90 0.0M
2022-08-15 39.55 39.60 39.35 39.40 0.0M
2022-08-12 39.25 39.60 39.25 39.45 0.0M
2022-08-11 40.05 40.05 39.05 39.25 0.0M
2022-08-10 40.00 40.30 39.60 39.65 0.0M
2022-08-09 39.80 40.50 39.60 40.00 0.0M
2022-08-08 42.25 42.35 41.45 42.05 0.0M
2022-08-05 41.95 43.00 41.90 42.25 0.0M
2022-08-04 41.45 41.85 40.70 41.60 0.0M
2022-08-03 44.65 45.50 43.75 43.75 0.0M
2022-08-02 46.00 46.05 43.50 45.50 0.0M
2022-08-01 45.30 46.50 45.10 46.40 0.0M
2022-07-29 44.50 45.05 44.20 45.05 0.0M
2022-07-28 45.40 45.55 44.40 44.40 0.0M
2022-07-27 44.70 45.40 44.50 45.20 0.0M
2022-07-26 45.80 45.80 44.45 44.70 0.0M
2022-07-25 45.50 46.00 45.05 45.90 0.0M
2022-07-22 46.00 46.00 45.20 45.50 0.0M
2022-07-21 45.70 45.75 45.00 45.70 0.0M
2022-07-20 46.60 46.60 45.05 45.60 0.0M
2022-07-19 45.95 46.45 45.40 45.95 0.0M
2022-07-18 45.60 46.40 45.60 46.05 0.0M
2022-07-15 43.40 45.30 43.00 45.10 0.0M
2022-07-14 42.55 43.15 42.20 42.80 0.0M
2022-07-13 42.00 43.20 41.90 42.80 0.0M
2022-07-12 41.60 41.80 40.40 41.40 0.0M
2022-07-11 42.95 43.05 41.80 41.95 0.0M
2022-07-08 42.65 43.40 42.55 42.90 0.0M
2022-07-07 42.20 42.50 41.00 42.35 0.0M
2022-07-06 41.75 42.00 40.80 40.90 0.0M
2022-07-05 41.90 41.95 40.75 41.65 0.0M
2022-07-04 40.20 41.40 40.00 41.30 0.0M
2022-07-01 43.10 43.10 40.00 40.00 0.0M
2022-06-30 45.45 45.50 42.65 43.10 0.0M
2022-06-29 45.70 45.90 45.00 45.90 0.0M
2022-06-28 45.35 46.60 45.20 45.95 0.0M
2022-06-27 44.65 45.25 44.60 45.10 0.0M
2022-06-24 43.25 44.70 43.25 44.05 0.0M
2022-06-23 43.30 43.75 42.30 43.00 0.0M
2022-06-22 44.15 44.25 42.60 43.40 0.0M
2022-06-21 43.80 44.20 43.20 44.10 0.0M
2022-06-20 44.65 44.90 42.70 42.85 0.0M
2022-06-17 44.15 44.80 43.55 44.40 0.0M
2022-06-16 45.95 46.10 44.25 44.35 0.0M
2022-06-15 45.75 45.95 45.15 45.60 0.0M
2022-06-14 44.55 45.55 44.25 45.55 0.0M
2022-06-13 43.95 45.20 43.35 44.65 0.0M
2022-06-10 45.00 45.30 44.60 44.75 0.0M
2022-06-09 45.60 46.15 45.30 45.40 0.0M
2022-06-08 46.90 47.75 45.65 45.80 0.0M
2022-06-07 49.60 51.20 49.60 50.70 0.0M
2022-06-06 50.20 51.40 49.05 49.90 0.0M
2022-06-02 48.60 50.30 48.00 50.00 0.0M
2022-06-01 49.05 49.50 48.20 48.20 0.0M
2022-05-31 49.15 49.70 48.60 48.65 0.0M
2022-05-30 49.70 49.85 48.70 49.35 0.0M
2022-05-27 51.20 51.50 48.60 49.15 0.0M
2022-05-26 53.80 53.80 49.05 50.70 0.0M
2022-05-25 49.90 54.00 49.25 54.00 0.0M
2022-05-24 50.70 51.70 47.00 49.10 0.0M
2022-05-23 49.55 51.30 48.75 51.00 0.0M
2022-05-20 51.80 52.60 48.50 49.00 0.0M
2022-05-19 50.20 52.00 49.90 51.60 0.0M
2022-05-18 49.60 53.00 49.40 51.50 0.0M
2022-05-17 46.90 50.70 46.80 49.65 0.0M
2022-05-16 46.70 48.00 45.40 47.20 0.0M
2022-05-13 45.25 46.75 44.15 46.50 0.0M
2022-05-12 44.30 45.90 43.70 44.70 0.0M
2022-05-11 45.90 46.15 43.25 44.30 0.0M
2022-05-10 41.50 45.80 41.15 44.85 0.0M
2022-05-09 43.20 45.00 41.90 41.90 0.0M
2022-05-06 40.00 42.00 39.50 41.10 0.0M
2022-05-05 41.65 41.70 39.70 39.80 0.0M
2022-05-04 37.00 38.10 37.00 37.95 0.0M
2022-05-03 37.30 37.45 37.00 37.45 0.0M
2022-04-29 37.60 37.70 37.05 37.30 0.0M
2022-04-27 36.90 37.20 36.45 37.15 0.0M
2022-04-26 37.10 37.50 37.10 37.25 0.0M
2022-04-25 37.30 37.30 36.65 37.05 0.0M
2022-04-22 37.65 37.90 37.50 37.65 0.0M
2022-04-21 37.40 37.70 37.40 37.65 0.0M
2022-04-20 37.20 37.30 37.15 37.20 0.0M
2022-04-19 37.15 37.20 37.10 37.15 0.0M
2022-04-18 37.10 37.20 36.80 37.00 0.0M
2022-04-15 37.75 37.75 37.15 37.40 0.0M
2022-04-14 37.20 37.80 37.20 37.50 0.0M
2022-04-13 36.75 37.00 36.60 36.85 0.0M
2022-04-12 37.30 37.55 36.40 36.40 0.0M
2022-04-11 38.35 38.35 37.60 37.70 0.0M
2022-04-08 38.45 38.45 38.30 38.45 0.0M
2022-04-07 38.20 38.70 38.20 38.50 0.0M
2022-04-06 38.10 38.90 38.10 38.40 0.0M
2022-04-01 37.50 39.10 37.35 38.15 0.0M
2022-03-31 37.15 37.30 37.10 37.10 0.0M
2022-03-30 37.40 37.45 37.10 37.10 0.0M
2022-03-29 37.70 37.80 37.30 37.35 0.0M
2022-03-28 37.55 37.60 37.45 37.50 0.0M
2022-03-25 37.15 37.60 37.15 37.45 0.0M
2022-03-24 37.60 37.60 37.45 37.45 0.0M
2022-03-23 37.70 37.70 37.50 37.60 0.0M
2022-03-22 37.60 37.60 37.45 37.55 0.0M
2022-03-21 37.50 37.70 37.50 37.55 0.0M
2022-03-18 37.45 37.75 37.40 37.45 0.0M
2022-03-17 37.45 37.60 37.00 37.45 0.0M
2022-03-16 37.40 37.45 37.10 37.45 0.0M
2022-03-15 37.40 37.40 37.00 37.10 0.0M
2022-03-14 37.00 37.45 36.90 37.40 0.0M
2022-03-11 36.30 36.85 36.25 36.85 0.0M
2022-03-10 36.50 36.80 36.25 36.25 0.0M
2022-03-09 35.90 36.90 35.80 36.20 0.0M
2022-03-08 37.15 37.15 35.40 35.60 0.0M
2022-03-07 36.20 36.20 35.25 35.25 0.0M
2022-03-04 36.55 36.55 36.20 36.45 0.0M
2022-03-03 36.45 36.90 36.45 36.55 0.0M
2022-03-02 36.05 36.30 36.00 36.25 0.0M
2022-03-01 36.00 36.35 35.85 35.90 0.0M
2022-02-25 36.45 36.45 35.80 35.95 0.0M
2022-02-24 36.90 36.90 35.95 36.10 0.0M
2022-02-23 37.00 37.55 36.85 37.00 0.0M
2022-02-22 36.50 36.65 36.30 36.65 0.0M
2022-02-21 36.20 36.80 36.20 36.70 0.0M
2022-02-18 35.90 36.40 35.90 36.30 0.0M
2022-02-17 36.00 36.20 35.80 36.00 0.0M
2022-02-16 36.20 36.35 36.05 36.05 0.0M
2022-02-15 36.20 36.40 36.05 36.05 0.0M
2022-02-14 36.25 36.25 35.60 35.90 0.0M
2022-02-11 35.40 36.25 35.35 36.25 0.0M
2022-02-10 35.90 35.90 35.20 35.50 0.0M
2022-02-09 35.50 36.05 35.50 36.05 0.0M
2022-02-08 35.45 35.50 35.20 35.40 0.0M
2022-02-07 34.75 35.40 34.75 35.35 0.0M
2022-01-26 34.55 34.90 34.50 34.70 0.0M
2022-01-25 34.60 34.65 34.55 34.60 0.0M
2022-01-24 34.85 35.20 34.50 34.90 0.0M
2022-01-21 34.70 35.05 34.60 35.00 0.0M
2022-01-20 34.70 34.80 34.70 34.80 0.0M
2022-01-19 35.00 35.00 34.75 34.95 0.0M
2022-01-18 34.95 35.10 34.90 35.10 0.0M
2022-01-17 35.00 35.05 34.85 34.90 0.0M
2022-01-14 34.80 34.95 34.70 34.95 0.0M
2022-01-13 34.95 35.20 34.80 34.95 0.0M
2022-01-12 34.75 35.30 34.70 34.95 0.0M
2022-01-11 34.85 35.00 34.70 34.75 0.0M
2022-01-10 34.70 35.45 34.70 34.85 0.0M
2022-01-07 35.50 35.60 35.15 35.45 0.0M
2022-01-06 35.40 35.70 35.40 35.70 0.0M
2022-01-05 35.60 36.00 35.35 35.60 0.0M
2022-01-04 35.55 36.00 35.30 35.60 0.0M
2022-01-03 35.00 35.30 34.75 35.25 0.0M