Diamond Biotechnology Co (6815)

6815
🏛️ Taiwán →
57.00
Última Actualización: 2025-09-26
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
2025-09-26 52.50 60.50 52.30 57.00 0.7M
2025-09-25 51.00 52.70 50.60 52.00 0.3M
2025-09-24 51.50 51.60 48.85 51.30 0.3M
2025-09-23 46.00 53.70 43.95 51.50 0.2M
2025-09-22 45.00 45.15 43.85 45.00 0.0M
2025-09-19 44.45 45.95 43.75 44.45 0.1M
2025-09-18 44.65 45.65 44.45 45.05 0.0M
2025-09-17 45.10 45.95 44.55 45.65 0.0M
2025-09-16 45.15 45.30 44.15 45.10 0.0M
2025-09-15 46.40 46.40 44.50 45.15 0.0M
2025-09-12 47.35 47.35 43.95 46.45 0.1M
2025-09-11 47.00 47.95 45.15 47.35 0.1M
2025-09-10 46.45 47.85 46.45 46.60 0.0M
2025-09-09 47.65 47.80 46.35 47.80 0.0M
2025-09-08 47.65 47.65 46.10 47.65 0.0M
2025-09-05 46.65 48.00 46.65 47.65 0.0M
2025-09-04 48.10 48.50 46.15 47.90 0.0M
2025-09-03 48.40 48.50 46.20 48.50 0.0M
2025-09-02 49.00 49.15 47.85 48.15 0.0M
2025-09-01 49.15 49.15 47.90 49.00 0.0M
2025-08-29 48.40 49.25 48.25 49.20 0.0M
2025-08-28 48.40 49.90 46.00 49.05 0.1M
2025-08-27 42.35 50.10 42.35 48.40 0.2M
2025-08-26 41.67 43.96 41.67 43.28 0.1M
2025-08-25 42.43 43.03 41.07 42.43 0.1M
2025-08-22 42.77 42.94 41.67 42.43 0.1M
2025-08-21 43.54 43.96 42.43 43.37 0.1M
2025-08-20 41.71 43.96 41.11 43.96 0.1M
2025-08-19 51.20 51.20 49.05 51.00 0.0M
2025-08-18 49.50 51.90 48.95 51.50 0.2M
2025-08-15 47.35 49.95 46.00 49.95 0.2M
2025-08-14 44.55 49.45 42.90 47.95 0.2M
2025-08-13 44.00 45.15 42.40 44.65 0.3M
2025-08-12 49.70 50.60 43.25 43.65 0.6M
2025-08-11 50.30 51.50 49.35 50.50 0.1M
2025-08-08 52.00 52.00 50.00 51.00 0.0M
2025-08-07 53.00 53.00 50.20 51.70 0.0M
2025-08-06 51.20 53.60 51.20 53.10 0.1M
2025-08-05 50.20 51.80 50.20 51.30 0.0M
2025-08-04 51.70 51.70 49.85 50.40 0.0M
2025-08-01 51.10 51.80 49.85 51.00 0.0M
2025-07-31 51.50 52.70 51.10 52.00 0.1M
2025-07-30 53.00 53.10 51.30 52.00 0.0M
2025-07-29 53.20 53.40 50.70 52.50 0.1M
2025-07-28 51.00 53.00 49.35 53.00 0.1M
2025-07-25 47.35 52.40 47.10 51.00 0.1M
2025-07-24 47.35 47.35 46.85 47.35 0.0M
2025-07-23 47.05 47.45 46.55 47.45 0.0M
2025-07-22 46.65 47.65 46.35 47.35 0.1M
2025-07-21 47.60 48.25 46.55 47.50 0.1M
2025-07-18 48.45 48.55 47.70 48.10 0.1M
2025-07-17 49.00 49.15 47.70 48.45 0.0M
2025-07-16 48.05 49.00 47.80 48.30 0.0M
2025-07-15 49.00 49.00 47.55 48.95 0.1M
2025-07-14 50.00 50.00 48.85 49.15 0.0M
2025-07-11 48.20 50.10 48.20 49.95 0.0M
2025-07-10 50.30 50.30 47.75 50.00 0.1M
2025-07-09 49.95 50.10 49.35 50.10 0.0M
2025-07-08 51.80 51.80 48.45 51.00 0.0M
2025-07-07 53.00 53.00 50.30 51.80 0.1M
2025-07-04 52.80 53.00 51.00 52.20 0.0M
2025-07-03 54.20 54.20 52.80 54.00 0.0M
2025-07-02 55.00 55.00 52.80 53.90 0.0M
2025-07-01 53.90 54.90 53.10 54.20 0.0M
2025-06-30 53.80 55.50 53.00 55.40 0.0M
2025-06-27 53.00 55.50 53.00 53.80 0.0M
2025-06-26 54.00 54.00 50.00 54.00 0.2M
2025-06-25 54.50 54.50 53.00 53.80 0.0M
2025-06-24 55.20 55.50 53.70 54.50 0.1M
2025-06-23 53.70 55.20 53.70 55.20 0.0M
2025-06-20 56.00 56.50 54.70 55.60 0.0M
2025-06-19 57.80 58.00 56.00 57.20 0.0M
2025-06-18 57.90 59.00 57.90 58.60 0.0M
2025-06-17 59.20 59.40 57.90 57.90 0.0M
2025-06-16 60.00 60.00 58.10 59.20 0.0M
2025-06-13 59.00 60.20 58.20 59.20 0.0M
2025-06-12 61.00 61.00 56.90 60.30 0.1M
2025-06-11 62.00 64.00 60.30 61.00 0.0M
2025-06-10 62.00 62.20 59.80 61.40 0.0M
2025-06-09 62.10 62.90 59.20 62.00 0.0M
2025-06-06 63.00 63.90 62.00 62.40 0.1M
2025-06-05 63.00 64.80 63.00 63.90 0.0M
2025-06-04 63.50 65.20 63.00 63.50 0.1M
2025-06-03 60.00 65.20 60.00 64.00 0.2M
2025-06-02 59.60 61.30 57.10 60.80 0.1M
2025-05-29 60.50 60.70 59.60 60.20 0.0M
2025-05-28 60.00 61.00 59.60 61.00 0.0M
2025-05-27 60.50 62.50 59.70 60.10 0.1M
2025-05-26 61.00 61.20 60.10 60.70 0.1M
2025-05-23 60.90 61.90 60.00 60.90 0.0M
2025-05-22 60.80 62.10 60.00 61.90 0.0M
2025-05-21 62.00 62.10 59.60 62.00 0.0M
2025-05-20 61.90 63.50 60.50 62.00 0.0M
2025-05-19 61.50 62.00 59.80 60.70 0.0M
2025-05-16 62.00 62.80 59.80 61.60 0.1M
2025-05-15 65.00 65.00 61.60 62.50 0.1M
2025-05-14 63.90 66.80 62.80 65.20 0.2M
2025-05-13 63.50 64.40 61.00 63.00 0.1M
2025-05-12 65.00 65.00 62.00 64.10 0.1M
2025-05-09 58.00 65.60 57.50 64.80 0.2M
2025-05-08 57.50 59.50 57.40 59.20 0.0M
2025-05-07 57.90 57.90 57.10 57.50 0.0M
2025-05-06 58.00 58.10 57.30 57.80 0.0M
2025-05-05 60.00 60.00 57.00 58.90 0.1M
2025-05-02 60.00 60.50 59.50 60.10 0.1M
2025-04-30 60.00 60.00 58.60 60.00 0.0M
2025-04-29 60.50 60.50 58.90 59.80 0.0M
2025-04-28 61.50 61.50 59.80 60.20 0.0M
2025-04-25 61.00 62.60 60.70 61.10 0.0M
2025-04-24 59.90 62.50 59.70 60.80 0.1M
2025-04-23 60.00 60.00 58.00 59.90 0.1M
2025-04-22 61.50 61.50 57.10 57.10 0.1M
2025-04-21 63.00 64.00 60.70 62.70 0.1M
2025-04-18 64.00 65.00 62.00 63.80 0.1M
2025-04-17 60.70 63.80 59.00 63.80 0.1M
2025-04-16 61.50 61.50 59.10 59.10 0.0M
2025-04-15 58.90 61.50 57.80 61.00 0.1M
2025-04-14 56.40 59.00 56.40 58.90 0.1M
2025-04-11 56.30 57.20 54.70 56.20 0.1M
2025-04-10 48.40 59.00 48.40 59.00 0.1M
2025-04-09 49.75 51.40 45.65 47.90 0.2M
2025-04-08 48.00 51.40 48.00 50.50 0.2M
2025-04-07 58.00 58.00 44.65 49.75 0.6M
2025-04-02 61.80 61.80 59.70 61.00 0.1M
2025-04-01 60.00 62.20 59.00 62.10 0.1M
2025-03-31 67.50 67.50 57.10 60.00 0.2M
2025-03-28 72.00 73.30 64.30 67.10 0.2M
2025-03-27 67.00 71.50 66.70 71.20 0.4M
2025-03-26 67.10 68.80 66.60 67.10 0.1M
2025-03-25 64.80 67.10 63.80 67.10 0.2M
2025-03-24 66.50 66.50 63.70 64.70 0.2M
2025-03-21 68.30 68.30 62.70 65.20 0.3M
2025-03-20 63.00 69.40 63.00 68.30 0.5M
2025-03-19 63.20 63.90 62.00 62.30 0.4M
2025-03-18 59.80 63.30 59.80 62.40 0.3M
2025-03-17 55.70 60.20 55.30 60.20 0.1M
2025-03-14 55.20 57.50 53.80 55.50 0.1M
2025-03-13 55.00 56.40 53.30 55.20 0.1M
2025-03-12 55.00 55.00 53.80 55.00 0.0M
2025-03-11 60.50 60.50 49.80 54.90 0.4M
2025-03-10 61.50 61.60 58.50 60.50 0.0M
2025-03-07 62.00 62.80 58.10 61.50 0.1M
2025-03-06 63.00 63.00 60.50 61.50 0.1M
2025-03-05 64.00 64.30 61.60 62.20 0.2M
2025-03-04 63.90 65.00 62.10 63.70 0.1M
2025-03-03 64.00 64.00 62.80 64.00 0.0M
2025-02-27 65.90 66.00 63.00 64.00 0.0M
2025-02-26 65.60 66.20 63.10 65.10 0.1M
2025-02-25 63.80 66.20 63.80 65.90 0.1M
2025-02-24 65.10 65.60 62.00 64.00 0.2M
2025-02-21 65.40 65.60 62.50 65.00 0.1M
2025-02-20 66.20 66.20 62.40 65.50 0.1M
2025-02-19 67.90 67.90 64.70 65.90 0.1M
2025-02-18 69.00 69.20 64.70 67.20 0.1M
2025-02-17 68.50 69.40 66.00 69.20 0.1M
2025-02-14 69.30 69.30 67.70 68.50 0.0M
2025-02-13 66.10 68.20 66.10 67.20 0.0M
2025-02-12 67.90 67.90 66.00 67.30 0.0M
2025-02-11 68.50 70.20 65.90 66.80 0.1M
2025-02-10 71.30 72.00 67.60 71.80 0.1M
2025-02-07 72.40 72.40 70.20 71.30 0.0M
2025-02-06 71.90 72.10 70.10 72.00 0.0M
2025-02-05 71.60 72.00 69.80 71.90 0.0M
2025-02-04 71.10 72.20 69.50 71.60 0.0M
2025-02-03 71.50 71.50 69.00 71.10 0.0M
2025-01-22 72.00 72.00 69.00 71.20 0.0M
2025-01-21 72.40 72.40 69.10 72.20 0.1M
2025-01-20 72.50 72.50 72.40 72.40 0.0M
2025-01-17 72.70 72.80 69.10 71.90 0.1M
2025-01-16 74.00 74.00 68.60 72.70 0.1M
2025-01-15 74.30 74.50 71.90 74.10 0.1M
2025-01-14 74.80 74.80 73.10 74.30 0.0M
2025-01-13 76.00 76.00 71.30 74.70 0.1M
2025-01-10 74.50 75.20 72.20 75.20 0.1M
2025-01-09 75.40 77.90 72.30 75.20 0.0M
2025-01-08 73.90 80.50 73.90 75.80 0.2M
2025-01-07 75.80 75.80 71.70 73.90 0.1M
2025-01-06 78.80 78.80 72.30 75.80 0.2M
2025-01-03 78.80 81.80 75.70 78.80 0.1M
2025-01-02 78.90 81.90 76.10 78.40 0.1M