Davicom

3094
🏛️ taiwan →
26.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.85 40.95 39.95 40.20 1.6M
2023-12-28 41.10 41.60 40.10 40.55 3.3M
2023-12-27 40.50 41.75 40.35 40.85 8.2M
2023-12-26 38.80 40.60 38.60 40.50 7.2M
2023-12-25 38.60 39.25 38.05 38.40 1.7M
2023-12-22 37.85 39.25 37.70 38.35 4.1M
2023-12-21 37.60 37.95 37.20 37.55 0.7M
2023-12-20 37.85 38.30 37.85 38.05 0.7M
2023-12-19 38.25 38.45 37.45 37.70 1.2M
2023-12-18 38.35 38.85 38.05 38.20 1.1M
2023-12-15 39.60 39.90 38.30 38.40 3.3M
2023-12-14 39.65 41.90 39.30 39.50 7.7M
2023-12-13 39.65 40.10 39.30 39.30 1.6M
2023-12-12 40.20 40.45 39.35 39.40 2.4M
2023-12-11 39.75 40.75 38.70 40.10 5.8M
2023-12-08 39.05 39.95 39.05 39.35 2.3M
2023-12-07 40.00 40.00 38.60 38.60 2.1M
2023-12-06 39.20 40.30 38.90 39.80 2.9M
2023-12-05 39.15 39.80 38.65 38.90 2.3M
2023-12-04 40.65 40.65 39.25 39.30 2.4M
2023-12-01 40.60 41.55 40.10 40.25 3.8M
2023-11-30 41.85 42.30 40.75 41.00 5.2M
2023-11-29 40.25 42.90 40.25 41.85 15.0M
2023-11-28 38.05 40.30 38.00 40.15 4.7M
2023-11-27 40.15 40.45 38.30 38.30 5.8M
2023-11-24 41.10 43.00 39.50 39.95 31.8M
2023-11-23 40.50 41.00 39.10 39.10 5.1M
2023-11-22 38.70 40.50 38.70 40.00 6.3M
2023-11-21 39.40 39.65 38.60 38.70 4.0M
2023-11-20 39.70 41.05 39.40 39.40 8.4M
2023-11-17 38.00 39.70 37.95 39.30 6.2M
2023-11-16 38.55 39.10 38.00 38.00 2.8M
2023-11-15 39.75 39.95 38.00 38.45 4.0M
2023-11-14 38.80 39.75 38.65 39.20 7.7M
2023-11-13 36.60 38.75 36.50 38.35 6.9M
2023-11-10 36.35 36.65 35.60 35.85 1.6M
2023-11-09 37.80 37.80 35.10 36.20 3.9M
2023-11-08 38.60 38.90 37.50 37.50 3.5M
2023-11-07 38.50 39.45 38.35 38.70 4.0M
2023-11-06 39.30 40.25 38.65 38.95 11.1M
2023-11-03 38.60 39.95 38.20 38.50 12.5M
2023-11-02 37.15 39.40 36.70 38.20 13.1M
2023-11-01 37.20 38.05 35.70 36.55 8.3M
2023-10-31 42.20 42.20 36.55 37.10 30.6M
2023-10-30 37.90 40.35 37.65 40.35 20.8M
2023-10-27 35.75 39.20 35.55 36.70 11.4M
2023-10-26 36.50 37.00 35.55 35.65 3.6M
2023-10-25 37.80 39.00 37.30 37.40 6.4M
2023-10-24 37.70 37.75 36.10 37.10 4.9M
2023-10-23 37.70 38.75 36.85 37.30 5.8M
2023-10-20 38.05 39.40 37.05 37.75 11.8M
2023-10-19 35.60 39.40 35.10 38.50 15.5M
2023-10-18 37.75 39.30 36.20 36.35 15.2M
2023-10-17 35.50 38.20 35.40 37.40 12.1M
2023-10-16 35.10 35.50 34.60 35.00 0.9M
2023-10-13 35.60 36.35 35.25 35.35 2.3M
2023-10-12 33.40 36.00 33.40 35.70 3.4M
2023-10-11 35.35 35.35 33.25 33.25 2.0M
2023-10-06 35.20 35.65 34.80 35.45 1.5M
2023-10-05 35.15 35.40 34.70 35.10 2.5M
2023-10-04 33.25 35.90 32.85 35.50 5.2M
2023-10-03 33.40 34.25 33.35 33.55 0.5M
2023-10-02 33.05 33.65 33.05 33.50 0.5M
2023-09-28 32.65 33.15 32.65 33.00 0.3M
2023-09-27 33.00 33.30 32.50 32.55 0.6M
2023-09-26 33.90 33.95 32.95 32.95 0.7M
2023-09-25 34.05 34.45 33.50 33.80 0.6M
2023-09-22 33.40 33.95 33.00 33.95 0.5M
2023-09-21 33.60 34.00 33.00 33.70 0.7M
2023-09-20 34.25 34.45 33.50 33.50 1.1M
2023-09-19 34.80 35.45 34.20 34.25 1.2M
2023-09-18 35.00 35.60 34.65 34.65 1.1M
2023-09-15 34.85 36.05 34.65 35.35 4.5M
2023-09-14 34.90 36.15 34.35 34.80 4.9M
2023-09-13 33.35 34.30 33.20 34.20 1.0M
2023-09-12 33.80 34.00 33.20 33.45 1.1M
2023-09-11 33.75 33.80 32.90 33.15 2.0M
2023-09-08 34.70 35.10 34.05 34.05 1.3M
2023-09-07 35.50 35.70 34.55 34.65 1.7M
2023-09-06 35.45 35.80 34.40 34.60 2.4M
2023-09-05 35.10 35.80 34.95 35.50 2.1M
2023-09-04 37.45 37.50 34.30 35.15 6.4M
2023-09-01 38.00 39.80 37.35 37.70 6.8M
2023-08-31 38.30 38.95 38.05 38.05 3.3M
2023-08-30 39.50 39.75 38.15 38.30 6.2M
2023-08-29 37.80 39.30 37.35 38.60 9.4M
2023-08-28 37.15 39.80 37.00 38.60 15.3M
2023-08-25 33.90 37.45 33.85 36.30 15.7M
2023-08-24 33.60 34.80 32.90 34.25 9.0M
2023-08-23 29.85 32.90 29.85 32.80 6.4M
2023-08-22 30.20 31.50 29.95 29.95 0.7M
2023-08-21 30.30 30.50 29.70 29.90 0.4M
2023-08-18 31.40 31.40 30.00 30.20 1.7M
2023-08-17 28.30 31.50 28.15 31.50 2.3M
2023-08-16 27.95 28.95 27.95 28.65 0.2M
2023-08-15 28.15 28.55 28.15 28.45 0.2M
2023-08-14 28.10 28.35 27.95 28.10 0.3M
2023-08-11 28.40 29.10 28.35 28.65 0.2M
2023-08-10 28.80 28.90 28.00 28.35 0.6M
2023-08-09 29.65 29.95 28.95 29.05 0.5M
2023-08-08 30.05 30.30 29.60 29.60 0.2M
2023-08-07 29.95 30.25 29.75 30.05 0.2M
2023-08-04 29.55 29.95 29.45 29.90 0.2M
2023-08-02 29.95 30.10 29.35 29.50 0.5M
2023-08-01 30.20 30.50 29.80 29.95 0.2M
2023-07-31 30.65 30.95 30.00 30.05 0.4M
2023-07-28 30.60 30.80 30.20 30.50 0.4M
2023-07-27 29.95 30.55 29.75 30.45 0.4M
2023-07-26 30.20 30.25 29.55 29.60 0.4M
2023-07-25 29.75 30.60 29.75 30.15 0.8M
2023-07-24 30.85 30.85 29.60 29.65 1.0M
2023-07-21 30.50 30.80 30.15 30.75 0.4M
2023-07-20 30.45 31.20 30.45 30.70 0.3M
2023-07-19 31.25 31.25 30.35 30.45 0.5M
2023-07-18 31.90 32.00 30.95 30.95 0.9M
2023-07-17 31.80 32.10 31.40 31.80 0.6M
2023-07-14 31.15 31.80 30.90 31.70 0.5M
2023-07-13 31.50 31.50 30.65 30.70 0.9M
2023-07-12 31.60 31.85 31.10 31.10 0.6M
2023-07-11 32.20 32.20 31.40 31.50 0.7M
2023-07-10 32.50 32.50 32.00 32.00 0.4M
2023-07-07 33.20 33.20 32.15 32.30 0.7M
2023-07-06 33.00 33.65 33.00 33.40 0.5M
2023-07-05 33.40 33.60 33.15 33.35 0.5M
2023-07-04 33.20 33.60 32.70 33.35 0.6M
2023-07-03 32.75 33.65 32.60 33.20 0.9M
2023-06-30 32.40 32.65 32.10 32.60 0.4M
2023-06-29 32.50 32.70 32.25 32.40 0.4M
2023-06-28 32.20 32.75 32.05 32.25 0.4M
2023-06-27 32.00 32.75 31.90 32.00 0.7M
2023-06-26 33.00 33.00 31.90 32.25 0.7M
2023-06-21 33.20 33.50 32.90 33.05 0.5M
2023-06-20 33.30 33.45 33.00 33.40 0.4M
2023-06-19 33.40 33.90 33.05 33.30 0.7M
2023-06-16 34.50 34.60 34.00 34.10 0.9M
2023-06-15 34.45 34.45 34.00 34.35 0.6M
2023-06-14 34.25 34.60 34.10 34.30 0.8M
2023-06-13 34.20 34.35 33.75 34.05 1.0M
2023-06-12 34.00 34.05 33.35 33.60 1.1M
2023-06-09 34.40 34.50 34.05 34.10 0.9M
2023-06-08 34.55 34.60 33.80 33.95 1.7M
2023-06-07 35.00 35.35 34.15 34.50 3.9M
2023-06-06 37.25 37.30 35.70 35.95 2.6M
2023-06-05 37.95 37.95 36.85 37.10 1.9M
2023-06-02 36.95 38.00 36.80 37.05 3.1M
2023-06-01 35.60 37.50 35.05 37.10 3.6M
2023-05-31 36.40 37.30 35.80 35.85 5.3M
2023-05-30 37.00 38.85 36.65 37.00 19.2M
2023-05-29 34.50 36.00 34.45 35.80 3.2M
2023-05-26 36.00 36.00 33.85 33.85 2.7M
2023-05-25 35.70 36.20 35.20 35.65 2.1M
2023-05-24 35.60 35.85 34.90 35.60 1.5M
2023-05-23 35.25 35.95 34.85 35.55 2.2M
2023-05-22 35.40 36.00 34.80 35.05 2.6M
2023-05-19 34.70 35.20 34.45 34.65 2.8M
2023-05-18 34.20 34.70 33.90 34.15 1.2M
2023-05-17 33.00 34.20 32.95 33.80 1.2M
2023-05-16 32.50 33.70 32.40 32.90 1.0M
2023-05-15 32.60 32.65 31.90 32.00 0.6M
2023-05-12 31.60 32.25 31.55 32.00 0.8M
2023-05-11 33.75 34.00 32.05 32.05 1.2M
2023-05-10 33.65 34.05 33.45 33.70 0.5M
2023-05-09 34.80 34.80 33.30 33.80 0.9M
2023-05-08 34.75 34.85 34.20 34.45 1.8M
2023-05-05 34.30 34.40 33.20 33.20 0.9M
2023-05-04 34.50 34.80 34.20 34.30 0.7M
2023-05-03 34.60 34.90 34.20 34.20 0.8M
2023-05-02 34.00 35.00 33.80 34.60 2.7M
2023-04-28 32.90 34.35 32.70 34.00 3.6M
2023-04-27 31.90 32.25 31.60 32.20 0.5M
2023-04-26 31.30 32.10 31.15 32.00 0.6M
2023-04-25 33.30 33.30 31.70 31.90 1.7M
2023-04-24 34.05 34.30 33.25 33.25 3.3M
2023-04-21 33.90 34.70 32.70 33.60 3.9M
2023-04-20 35.80 35.95 33.15 33.80 4.8M
2023-04-19 35.30 35.90 34.75 35.60 10.4M
2023-04-18 33.80 35.25 33.45 34.65 5.4M
2023-04-17 33.10 33.90 33.10 33.80 1.1M
2023-04-14 33.50 33.50 33.10 33.10 0.6M
2023-04-13 34.10 34.20 33.10 33.10 1.7M
2023-04-12 33.10 34.70 33.00 34.40 2.7M
2023-04-11 33.90 33.90 33.10 33.10 1.1M
2023-04-10 33.60 34.25 33.00 33.85 1.4M
2023-04-07 33.80 33.80 33.45 33.45 0.4M
2023-04-06 33.40 33.85 33.05 33.65 0.6M
2023-03-31 33.50 33.60 33.30 33.35 0.6M
2023-03-30 33.15 34.05 33.05 33.50 1.2M
2023-03-29 33.25 33.30 32.50 32.85 0.9M
2023-03-28 34.15 34.20 32.80 32.85 1.8M
2023-03-27 35.00 35.05 33.90 33.90 1.8M
2023-03-24 35.55 36.05 34.60 34.70 4.7M
2023-03-23 34.90 36.65 34.60 35.40 10.4M
2023-03-22 35.50 35.50 34.00 35.10 7.0M
2023-03-21 33.80 36.10 33.30 35.30 14.3M
2023-03-20 32.95 33.25 32.70 33.05 1.0M
2023-03-17 32.80 33.05 32.55 32.65 0.9M
2023-03-16 32.35 33.15 31.85 32.30 1.2M
2023-03-15 31.80 34.40 31.60 32.80 4.4M
2023-03-14 31.20 31.60 30.90 31.30 0.6M
2023-03-13 31.00 31.50 30.55 31.20 1.0M
2023-03-10 32.40 32.50 31.70 31.90 1.3M
2023-03-09 33.60 33.60 32.60 32.80 1.1M
2023-03-08 32.70 33.80 32.50 33.15 1.7M
2023-03-07 33.30 33.45 32.70 32.70 1.1M
2023-03-06 32.50 33.20 32.25 32.85 1.3M
2023-03-03 32.20 32.80 32.00 32.20 1.5M
2023-03-02 33.25 33.65 32.30 32.55 2.4M
2023-03-01 33.30 34.20 32.80 33.50 3.0M
2023-02-24 34.85 34.90 32.75 33.45 5.9M
2023-02-23 35.30 35.30 34.05 35.20 20.1M
2023-02-22 31.25 32.90 30.60 32.90 6.6M
2023-02-21 29.10 30.25 28.85 29.95 4.0M
2023-02-20 29.25 29.45 29.00 29.00 0.8M
2023-02-17 29.30 29.55 29.10 29.25 1.3M
2023-02-16 28.60 29.90 28.50 29.30 5.4M
2023-02-15 28.85 28.85 28.20 28.40 1.0M
2023-02-14 28.65 29.15 28.10 28.90 3.4M
2023-02-13 27.30 29.10 26.90 28.65 3.4M
2023-02-10 28.15 28.45 27.20 27.35 0.7M
2023-02-09 28.45 28.55 28.10 28.15 1.1M
2023-02-08 27.00 29.40 27.00 28.50 5.6M
2023-02-07 26.85 27.00 26.70 26.85 0.3M
2023-02-06 27.15 27.15 26.50 27.00 0.5M
2023-02-03 26.50 27.80 26.25 27.35 2.2M
2023-02-02 25.95 26.55 25.80 26.40 0.7M
2023-02-01 25.50 25.75 25.45 25.65 0.3M
2023-01-31 25.15 25.45 25.15 25.45 0.1M
2023-01-30 24.85 25.20 24.70 25.10 0.4M
2023-01-17 25.00 25.00 24.50 24.65 0.3M
2023-01-16 25.00 25.00 24.50 24.75 0.1M
2023-01-13 25.20 25.35 24.80 24.90 0.1M
2023-01-12 25.50 25.65 25.05 25.05 0.2M
2023-01-11 25.50 25.60 25.25 25.25 0.2M
2023-01-10 26.15 26.15 25.40 25.65 0.4M
2023-01-09 26.30 26.50 25.55 26.10 1.0M
2023-01-06 24.35 26.25 24.30 25.95 1.5M
2023-01-05 24.35 24.50 24.20 24.20 0.1M
2023-01-04 23.95 24.25 23.90 24.10 0.1M
2023-01-03 23.45 23.95 23.40 23.95 0.1M