Davicom (3094)

3094
🏛️ Taiwán →
26.10
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 24.10 24.35 23.75 23.80 0.1M
2022-12-29 23.90 24.00 23.80 23.85 0.1M
2022-12-28 24.30 24.30 23.90 24.05 0.1M
2022-12-27 24.15 24.45 24.15 24.15 0.1M
2022-12-26 24.25 24.25 24.05 24.10 0.1M
2022-12-23 24.25 24.25 23.90 24.25 0.1M
2022-12-22 24.50 24.75 24.45 24.50 0.1M
2022-12-21 24.75 24.75 24.15 24.30 0.1M
2022-12-20 24.40 24.75 24.05 24.05 0.1M
2022-12-19 24.85 24.85 24.45 24.45 0.1M
2022-12-16 25.30 25.30 24.85 24.85 0.3M
2022-12-15 25.40 25.80 25.40 25.50 0.1M
2022-12-14 25.30 25.75 25.30 25.70 0.1M
2022-12-13 25.50 25.50 25.20 25.20 0.1M
2022-12-12 25.50 25.60 25.20 25.30 0.1M
2022-12-09 25.90 26.10 25.65 25.75 0.1M
2022-12-08 26.00 26.00 25.50 25.65 0.1M
2022-12-07 26.15 26.50 25.35 25.60 0.2M
2022-12-06 27.00 27.00 26.20 26.20 0.3M
2022-12-05 27.15 27.50 26.90 27.05 0.2M
2022-12-02 27.15 27.30 26.95 27.05 0.2M
2022-12-01 26.80 27.10 26.75 27.00 0.4M
2022-11-30 26.10 26.70 26.10 26.45 0.3M
2022-11-29 25.85 26.20 25.80 26.10 0.1M
2022-11-28 25.50 26.05 25.35 25.95 0.1M
2022-11-25 26.20 26.20 25.65 25.70 0.1M
2022-11-24 25.90 26.20 25.80 26.15 0.1M
2022-11-23 25.45 26.00 25.45 25.85 0.2M
2022-11-22 25.65 25.80 25.30 25.40 0.1M
2022-11-21 25.90 26.05 25.60 25.65 0.2M
2022-11-18 26.80 26.80 26.00 26.00 0.2M
2022-11-17 26.10 26.60 26.10 26.55 0.2M
2022-11-16 26.60 26.60 25.70 26.15 0.2M
2022-11-15 25.90 26.25 25.80 26.25 0.3M
2022-11-14 26.00 26.10 25.60 25.80 0.2M
2022-11-11 26.50 26.75 25.70 25.75 0.3M
2022-11-10 25.65 25.70 25.35 25.60 0.1M
2022-11-09 25.35 25.70 25.35 25.65 0.3M
2022-11-08 25.40 25.90 25.05 25.05 0.3M
2022-11-07 25.40 25.40 24.90 25.00 0.2M
2022-11-04 24.85 25.00 24.40 25.00 0.2M
2022-11-03 24.05 24.85 24.00 24.85 0.2M
2022-11-02 23.95 24.75 23.95 24.55 0.2M
2022-11-01 24.10 24.35 24.00 24.10 0.1M
2022-10-31 23.80 24.15 23.70 23.85 0.1M
2022-10-28 23.95 24.00 23.25 23.40 0.2M
2022-10-27 23.50 24.00 23.40 24.00 0.2M
2022-10-26 23.30 23.60 22.80 23.10 0.2M
2022-10-25 23.70 23.70 23.05 23.05 0.2M
2022-10-24 23.65 24.30 23.40 23.40 0.3M
2022-10-21 23.85 24.05 23.20 23.20 0.1M
2022-10-20 24.10 24.10 23.30 23.75 0.2M
2022-10-19 24.45 24.65 23.90 24.10 0.1M
2022-10-18 24.60 24.60 23.85 24.20 0.1M
2022-10-17 24.00 24.30 23.00 24.30 0.3M
2022-10-14 22.95 24.30 22.95 24.15 0.2M
2022-10-13 24.25 24.25 22.45 22.45 0.5M
2022-10-12 24.40 24.60 24.00 24.20 0.3M
2022-10-11 25.05 25.05 24.35 24.35 0.3M
2022-10-07 26.20 26.50 25.90 25.90 0.2M
2022-10-06 26.10 26.35 25.90 26.30 0.2M
2022-10-05 26.30 26.50 25.80 25.80 0.2M
2022-10-04 25.90 26.15 25.45 26.00 0.2M
2022-10-03 25.55 25.55 25.05 25.20 0.1M
2022-09-30 24.60 25.40 24.25 25.40 0.2M
2022-09-29 24.85 25.30 24.70 24.95 0.3M
2022-09-28 25.55 26.15 24.10 24.55 0.5M
2022-09-27 25.20 25.65 24.90 25.60 0.3M
2022-09-26 26.60 26.60 25.00 25.05 0.6M
2022-09-23 28.00 28.10 27.05 27.25 0.2M
2022-09-22 27.20 28.20 26.95 28.20 0.2M
2022-09-21 28.05 28.20 27.50 27.55 0.2M
2022-09-20 28.45 28.60 28.00 28.05 0.2M
2022-09-19 28.95 29.00 27.80 28.00 0.4M
2022-09-16 29.45 29.50 29.05 29.05 0.2M
2022-09-15 29.20 29.75 29.20 29.50 0.4M
2022-09-14 28.50 29.35 28.50 29.25 0.2M
2022-09-13 29.45 29.90 29.10 29.20 0.4M
2022-09-12 29.00 29.20 28.90 28.95 0.3M
2022-09-08 28.40 28.65 28.00 28.50 0.4M
2022-09-07 27.50 28.40 27.45 28.40 0.3M
2022-09-06 29.10 29.25 27.80 27.80 0.6M
2022-09-05 30.50 30.55 28.95 28.95 0.9M
2022-09-02 29.10 30.25 29.10 30.10 0.8M
2022-09-01 29.40 29.90 28.95 29.00 0.3M
2022-08-31 29.35 29.95 29.35 29.80 0.3M
2022-08-30 28.90 29.50 28.90 29.35 0.4M
2022-08-29 28.75 29.10 28.55 28.90 0.5M
2022-08-26 30.50 30.50 29.65 29.80 0.8M
2022-08-25 29.35 31.00 29.30 30.15 2.7M
2022-08-24 29.30 29.50 28.90 29.00 0.3M
2022-08-23 28.85 29.50 28.75 29.20 0.5M
2022-08-22 29.40 29.80 29.00 29.20 0.9M
2022-08-19 31.00 31.00 30.00 30.00 1.6M
2022-08-18 29.60 31.75 29.55 30.45 6.7M
2022-08-17 29.30 30.40 29.10 29.80 4.2M
2022-08-16 28.30 29.20 27.95 29.15 1.0M
2022-08-15 27.50 28.35 27.50 28.25 0.7M
2022-08-12 27.40 27.70 27.15 27.65 0.4M
2022-08-11 27.00 27.30 27.00 27.15 0.4M
2022-08-10 26.60 26.80 26.60 26.70 0.2M
2022-08-09 26.65 27.20 26.50 26.95 0.2M
2022-08-08 26.75 27.10 26.45 26.90 0.3M
2022-08-05 26.30 27.00 26.30 26.75 0.4M
2022-08-04 26.15 26.15 25.10 26.00 0.4M
2022-08-03 26.10 26.55 25.95 26.10 0.3M
2022-08-02 26.75 26.75 26.15 26.25 0.4M
2022-08-01 27.10 27.10 26.90 27.00 0.2M
2022-07-29 27.15 27.25 26.80 27.05 0.4M
2022-07-28 27.50 27.90 26.80 26.85 0.6M
2022-07-27 26.75 27.40 26.50 27.30 0.5M
2022-07-26 28.10 28.30 27.40 27.70 0.6M
2022-07-25 28.05 28.40 27.70 28.10 0.5M
2022-07-22 28.80 28.80 27.80 27.95 0.8M
2022-07-21 27.15 28.90 27.15 28.55 1.5M
2022-07-20 27.50 27.65 27.15 27.15 0.9M
2022-07-19 26.80 26.90 26.65 26.90 0.3M
2022-07-18 26.75 27.15 26.60 26.90 0.7M
2022-07-15 26.90 27.35 26.50 26.60 1.6M
2022-07-14 25.70 26.50 25.30 26.35 0.7M
2022-07-13 25.60 25.75 25.35 25.75 0.5M
2022-07-12 25.75 25.75 24.45 24.45 0.7M
2022-07-11 26.50 26.60 25.95 26.05 0.5M
2022-07-08 26.25 26.75 26.00 26.20 1.8M
2022-07-07 26.20 26.45 25.05 26.30 4.2M
2022-07-06 25.15 26.25 25.15 26.25 3.8M
2022-07-05 23.65 24.30 23.15 23.90 0.6M
2022-07-04 23.00 23.75 22.85 22.85 0.4M
2022-07-01 25.40 25.40 23.25 23.25 0.8M
2022-06-30 26.75 26.75 25.30 25.40 0.5M
2022-06-29 26.10 26.70 26.10 26.70 0.2M
2022-06-28 27.25 27.25 26.50 26.70 0.2M
2022-06-27 26.70 27.35 26.70 27.25 0.4M
2022-06-24 26.00 26.70 26.00 26.25 0.2M
2022-06-23 26.00 26.40 25.35 25.85 0.3M
2022-06-22 27.05 27.05 25.70 25.90 0.5M
2022-06-21 26.25 27.30 26.25 27.25 0.3M
2022-06-20 27.60 27.95 26.00 26.00 0.7M
2022-06-17 27.30 27.90 27.00 27.60 0.3M
2022-06-16 28.85 29.10 27.50 27.50 0.5M
2022-06-15 29.15 29.35 28.60 28.60 0.3M
2022-06-14 29.00 29.20 28.50 28.95 0.3M
2022-06-13 29.20 29.65 29.20 29.25 0.6M
2022-06-10 31.00 31.10 30.45 30.65 0.3M
2022-06-09 31.15 31.30 30.90 31.20 0.3M
2022-06-08 31.30 31.70 31.05 31.10 0.5M
2022-06-07 31.90 31.95 31.15 31.45 0.4M
2022-06-06 31.80 32.10 31.55 31.60 0.2M
2022-06-02 31.90 31.95 31.65 31.75 0.3M
2022-06-01 31.60 32.00 31.35 31.90 0.7M
2022-05-31 31.15 31.60 31.00 31.50 0.5M
2022-05-30 30.65 31.30 30.65 31.15 0.6M
2022-05-27 30.15 30.65 30.15 30.50 0.3M
2022-05-26 30.45 30.55 29.85 30.00 0.2M
2022-05-25 30.20 30.45 29.95 30.25 0.2M
2022-05-24 31.50 31.60 29.95 29.95 1.0M
2022-05-23 30.55 31.80 30.25 31.30 1.3M
2022-05-20 30.30 30.75 29.95 29.95 0.4M
2022-05-19 29.50 30.30 29.30 30.10 0.3M
2022-05-18 30.15 30.35 29.75 30.05 0.3M
2022-05-17 29.10 29.80 29.10 29.75 0.4M
2022-05-16 29.35 29.55 28.85 29.05 0.4M
2022-05-13 28.30 28.95 28.30 28.80 0.3M
2022-05-12 28.65 29.05 27.70 27.80 0.4M
2022-05-11 28.65 29.25 28.30 28.90 0.5M
2022-05-10 26.30 28.70 26.30 28.60 0.4M
2022-05-09 29.30 29.30 27.70 27.75 0.5M
2022-05-06 29.00 29.40 28.90 29.40 0.3M
2022-05-05 29.90 30.40 29.90 30.00 0.5M
2022-05-04 29.60 29.80 29.30 29.35 0.2M
2022-05-03 29.10 29.40 29.00 29.40 0.2M
2022-04-29 29.70 29.95 29.20 29.20 0.3M
2022-04-28 29.00 29.65 28.40 29.05 0.6M
2022-04-26 29.30 29.55 29.00 29.10 0.4M
2022-04-25 30.10 30.10 29.05 29.20 0.7M
2022-04-22 31.55 31.55 30.70 30.80 0.5M
2022-04-21 32.30 32.30 31.55 31.55 0.3M
2022-04-20 32.00 32.25 31.65 31.90 0.4M
2022-04-19 31.60 32.00 31.10 31.60 0.5M
2022-04-18 31.00 31.10 30.25 30.50 0.6M
2022-04-15 31.90 31.90 31.20 31.25 0.6M
2022-04-14 32.70 32.70 31.95 32.00 0.4M
2022-04-13 32.20 32.60 31.60 32.35 0.5M
2022-04-12 32.00 32.75 31.30 31.90 0.5M
2022-04-11 33.05 33.20 31.90 32.00 0.6M
2022-04-08 33.05 33.35 32.95 33.10 0.3M
2022-04-07 33.50 33.75 32.55 32.65 0.7M
2022-04-06 34.00 34.00 33.50 33.80 0.5M
2022-04-01 33.80 34.10 33.50 34.05 0.3M
2022-03-31 34.40 34.40 33.85 33.95 0.4M
2022-03-30 34.60 34.95 34.40 34.40 0.7M
2022-03-29 34.60 34.65 34.10 34.15 0.5M
2022-03-28 34.05 34.20 33.70 34.20 0.5M
2022-03-25 35.30 35.55 34.35 34.40 1.2M
2022-03-24 34.75 35.40 34.30 34.90 1.7M
2022-03-23 34.05 35.90 33.95 35.45 4.3M
2022-03-22 33.55 33.70 33.15 33.60 0.4M
2022-03-21 33.80 34.10 33.30 33.40 0.6M
2022-03-18 33.10 33.60 32.90 33.50 0.8M
2022-03-17 32.45 33.25 32.45 33.10 0.9M
2022-03-16 32.00 32.45 31.30 31.75 0.8M
2022-03-15 33.15 33.30 31.55 31.60 1.0M
2022-03-14 33.10 33.55 32.70 33.00 0.8M
2022-03-11 33.35 33.60 32.75 33.10 0.6M
2022-03-10 33.80 34.05 33.40 33.40 0.6M
2022-03-09 32.95 33.15 32.50 32.90 0.8M
2022-03-08 33.00 34.10 32.20 32.30 1.6M
2022-03-07 34.90 34.90 33.40 33.70 1.7M
2022-03-04 35.95 36.30 35.35 35.45 1.0M
2022-03-03 36.40 36.95 36.15 36.40 1.5M
2022-03-02 35.40 36.00 35.15 35.90 0.9M
2022-03-01 35.50 36.05 35.05 35.75 1.3M
2022-02-25 35.50 36.20 34.80 35.15 2.1M
2022-02-24 36.20 36.90 35.10 35.25 1.9M
2022-02-23 36.30 37.45 36.30 36.95 1.2M
2022-02-22 37.60 37.60 35.85 36.10 2.3M
2022-02-21 37.60 37.80 36.80 37.80 1.6M
2022-02-18 36.50 37.70 36.30 37.60 1.1M
2022-02-17 38.05 38.30 37.00 37.35 2.7M
2022-02-16 37.80 38.20 36.70 38.15 4.1M
2022-02-15 35.30 37.95 35.30 36.75 5.7M
2022-02-14 36.05 36.25 34.75 35.30 1.9M
2022-02-11 36.00 37.40 35.90 36.85 1.6M
2022-02-10 37.50 37.50 36.10 36.45 1.7M
2022-02-09 36.25 37.30 36.05 37.00 1.9M
2022-02-08 35.20 35.90 35.05 35.85 1.4M
2022-02-07 34.35 34.95 33.50 34.90 1.5M
2022-01-26 34.10 34.70 33.50 34.25 1.7M
2022-01-25 35.00 36.20 34.30 34.30 2.6M
2022-01-24 36.30 36.80 34.65 35.70 3.0M
2022-01-21 37.85 39.40 36.95 36.95 8.5M
2022-01-20 37.70 38.15 37.05 37.80 1.8M
2022-01-19 36.50 38.10 36.20 37.85 2.3M
2022-01-18 37.60 38.20 37.00 37.10 2.0M
2022-01-17 36.80 38.10 36.50 38.00 2.3M
2022-01-14 36.40 37.00 35.60 36.80 2.9M
2022-01-13 37.75 38.00 36.65 36.90 2.9M
2022-01-12 39.25 40.00 37.35 37.40 5.7M
2022-01-11 40.00 40.45 38.20 38.60 6.6M
2022-01-10 39.50 41.70 39.30 40.65 9.2M
2022-01-07 41.30 41.50 38.95 39.00 7.1M
2022-01-06 42.30 43.20 40.70 40.90 9.4M
2022-01-05 42.65 43.30 41.35 41.95 8.1M
2022-01-04 43.70 45.40 42.15 42.60 16.1M
2022-01-03 46.60 46.90 43.65 43.70 17.7M