Diamond Biotechnology Co

6815
🏛️ taiwan →
57.00
Last Update: 2025-09-26
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
2021-12-30 38.45 39.75 38.45 39.36 0.0M
2021-12-29 39.92 39.92 38.02 39.27 0.0M
2021-12-28 42.64 42.64 37.89 39.32 0.1M
2021-12-27 37.55 43.11 37.55 41.95 0.2M
2021-12-24 37.03 37.85 36.25 37.07 0.0M
2021-12-23 37.12 37.20 36.30 36.94 0.0M
2021-12-22 37.76 38.11 35.73 37.12 0.0M
2021-12-21 37.98 38.37 36.73 37.76 0.0M
2021-12-20 38.84 38.88 36.94 37.98 0.1M
2021-12-17 40.57 40.83 37.89 38.41 0.1M
2021-12-16 38.15 40.83 37.59 40.48 0.1M
2021-12-15 39.70 40.18 36.08 38.02 0.2M
2021-12-14 45.75 46.18 38.37 39.70 0.3M
2021-12-13 37.24 47.65 37.12 46.35 0.6M
2021-12-10 31.94 37.24 31.94 37.24 0.2M
2021-12-09 30.73 31.76 30.21 31.76 0.1M
2021-12-08 28.31 31.29 28.31 30.64 0.1M
2021-12-07 29.00 29.00 28.35 28.83 0.0M
2021-12-06 27.97 28.96 27.97 28.92 0.0M
2021-12-03 29.04 29.04 28.01 29.00 0.0M
2021-12-02 28.92 29.04 27.97 29.04 0.0M
2021-12-01 29.04 29.04 29.04 29.04 0.0M
2021-11-30 29.26 29.26 27.84 29.13 0.0M
2021-11-29 27.92 29.22 27.92 29.17 0.0M
2021-11-26 30.04 30.04 28.31 29.09 0.0M
2021-11-25 29.95 30.04 29.00 30.04 0.0M
2021-11-24 30.21 30.21 29.26 29.95 0.0M
2021-11-23 30.17 30.21 29.35 30.21 0.0M
2021-11-22 30.21 30.21 29.78 30.17 0.0M
2021-11-19 30.47 30.47 29.04 30.21 0.0M
2021-11-18 30.77 31.03 29.69 29.82 0.0M
2021-11-17 30.73 30.77 29.74 30.77 0.0M
2021-11-16 30.73 31.25 29.74 30.60 0.1M
2021-11-15 29.35 30.64 29.22 30.51 0.0M
2021-11-12 30.04 30.12 28.66 30.12 0.0M
2021-11-11 29.95 29.99 28.92 29.99 0.0M
2021-11-10 29.13 30.17 29.04 29.99 0.0M
2021-11-09 27.88 28.96 27.88 28.79 0.0M
2021-11-08 28.87 29.00 27.88 29.00 0.0M
2021-11-05 28.96 28.96 27.88 28.87 0.0M
2021-11-04 29.43 29.43 28.10 29.30 0.0M
2021-11-03 29.48 29.48 28.18 29.43 0.0M
2021-11-02 30.38 30.47 27.92 28.83 0.2M
2021-11-01 26.76 32.80 26.76 30.25 0.2M
2021-10-29 25.89 27.02 25.76 26.71 0.1M
2021-10-28 25.64 25.98 25.64 25.98 0.0M
2021-10-27 25.89 25.98 25.64 25.89 0.0M
2021-10-26 25.98 25.98 25.59 25.64 0.0M
2021-10-25 25.81 25.89 25.46 25.89 0.0M
2021-10-22 25.89 25.89 25.89 25.89 0.0M
2021-10-21 25.98 25.98 25.98 25.98 0.0M
2021-10-20 26.02 26.02 26.02 26.02 0.0M
2021-10-19 25.98 26.02 25.03 26.02 0.0M
2021-10-18 26.37 26.37 24.77 25.89 0.1M
2021-10-15 26.02 26.37 25.89 26.28 0.0M
2021-10-14 25.16 26.02 25.16 26.02 0.0M
2021-10-13 25.16 26.33 25.16 25.98 0.0M
2021-10-12 24.99 26.33 24.99 26.33 0.0M
2021-10-08 25.64 25.98 24.99 25.51 0.0M
2021-10-07 25.03 26.15 25.03 25.64 0.0M
2021-10-06 25.33 26.54 25.03 25.03 0.0M
2021-10-05 26.28 26.28 24.60 25.33 0.0M
2021-10-04 26.24 28.01 25.46 26.15 0.1M
2021-10-01 26.24 26.24 23.95 26.24 0.0M
2021-09-30 25.89 26.33 25.89 26.24 0.0M
2021-09-29 24.08 26.15 24.08 26.15 0.0M
2021-09-28 25.03 25.98 24.94 25.03 0.0M
2021-09-27 25.33 26.33 24.17 25.98 0.0M
2021-09-24 25.38 26.33 25.38 26.33 0.0M
2021-09-23 26.33 26.33 25.38 26.28 0.0M
2021-09-22 25.25 26.41 25.25 26.41 0.0M
2021-09-17 26.41 26.41 26.41 26.41 0.0M
2021-09-16 26.46 26.46 25.25 25.25 0.0M
2021-09-15 25.42 26.50 25.33 26.46 0.0M
2021-09-14 25.42 26.54 25.33 25.42 0.0M
2021-09-13 25.94 26.76 25.42 26.54 0.0M
2021-09-10 25.51 26.76 25.51 26.76 0.0M
2021-09-09 25.51 26.67 25.51 26.63 0.0M
2021-09-08 26.67 27.32 25.94 25.98 0.0M
2021-09-07 27.49 28.27 26.84 27.32 0.0M
2021-09-06 28.10 28.96 27.53 27.88 0.0M
2021-09-03 27.58 28.96 27.58 28.96 0.0M
2021-09-02 28.92 28.92 27.58 28.92 0.0M
2021-09-01 28.87 28.87 27.53 28.87 0.0M
2021-08-31 29.00 29.35 27.53 28.87 0.0M
2021-08-30 26.37 29.13 26.37 28.40 0.1M
2021-08-27 26.33 27.71 25.46 27.71 0.0M
2021-08-26 25.60 26.47 25.18 25.60 0.0M
2021-08-25 27.13 27.71 25.60 25.72 0.0M
2021-08-24 26.34 28.20 26.34 27.13 0.1M
2021-08-23 24.81 26.71 24.81 26.09 0.0M
2021-08-20 25.64 26.05 24.81 26.05 0.0M
2021-08-19 25.97 25.97 24.44 24.44 0.0M
2021-08-18 25.93 26.01 25.76 25.93 0.0M
2021-08-17 27.21 27.21 26.80 27.09 0.0M
2021-08-16 26.47 27.67 26.26 27.21 0.0M
2021-08-13 27.21 27.34 26.30 27.29 0.0M
2021-08-12 27.34 27.67 27.34 27.67 0.0M
2021-08-11 27.67 27.67 26.88 27.29 0.0M
2021-08-10 27.87 27.87 26.88 27.67 0.0M
2021-08-09 27.42 27.83 26.55 27.83 0.0M
2021-08-06 27.29 27.87 27.25 27.25 0.0M
2021-08-05 27.38 27.83 27.38 27.83 0.0M
2021-08-04 28.66 28.66 27.25 27.38 0.0M
2021-08-03 28.16 28.66 28.16 28.66 0.0M
2021-08-02 28.66 28.66 28.66 28.66 0.0M
2021-07-30 28.53 28.53 28.53 28.53 0.0M
2021-07-29 28.45 29.15 28.33 28.53 0.0M
2021-07-28 29.07 29.07 28.33 28.33 0.0M
2021-07-27 28.33 29.53 28.33 29.53 0.0M
2021-07-26 29.57 29.57 28.53 29.53 0.0M
2021-07-23 29.78 29.78 28.70 29.57 0.0M
2021-07-22 28.41 29.78 28.41 29.78 0.0M
2021-07-21 29.15 30.40 28.74 29.73 0.0M
2021-07-20 30.35 30.40 29.20 30.40 0.0M
2021-07-19 30.35 30.35 30.35 30.35 0.0M
2021-07-16 30.35 30.35 29.11 30.35 0.0M
2021-07-15 30.35 30.35 29.11 30.35 0.0M
2021-07-14 30.44 30.44 29.07 30.40 0.0M
2021-07-13 30.27 30.73 29.24 29.36 0.0M
2021-07-12 31.14 31.72 30.23 30.60 0.0M
2021-07-09 31.68 31.72 30.60 31.39 0.0M
2021-07-08 28.16 33.04 28.16 31.68 0.1M
2021-07-07 29.20 29.36 28.70 29.03 0.0M
2021-07-06 33.17 33.17 27.54 29.53 0.3M
2021-07-05 32.17 33.33 31.68 33.12 0.0M
2021-07-02 33.17 33.17 30.44 33.08 0.1M
2021-07-01 34.08 34.65 31.72 33.17 0.1M
2021-06-30 30.81 36.89 30.73 34.08 0.4M
2021-06-29 29.94 31.55 29.61 30.73 0.1M
2021-06-28 29.94 29.94 28.82 29.94 0.0M
2021-06-25 30.11 30.73 28.29 29.94 0.1M
2021-06-24 30.73 30.73 30.73 30.73 0.0M
2021-06-23 30.73 30.73 30.68 30.68 0.0M
2021-06-22 31.31 31.31 29.69 30.11 0.0M
2021-06-21 31.47 32.63 31.14 31.14 0.0M
2021-06-18 31.43 31.47 30.06 31.47 0.0M
2021-06-17 30.02 31.43 29.86 31.43 0.0M
2021-06-16 31.43 32.55 30.06 30.64 0.0M
2021-06-15 33.08 33.08 31.35 32.55 0.1M
2021-06-11 34.57 34.57 32.84 32.84 0.0M
2021-06-10 33.95 34.53 33.08 34.53 0.0M
2021-06-09 33.95 33.95 32.75 33.91 0.0M
2021-06-08 33.66 34.74 33.08 33.91 0.0M
2021-06-07 33.66 33.66 32.01 33.66 0.0M
2021-06-04 33.00 33.08 32.50 33.08 0.0M
2021-06-03 33.79 35.44 32.13 33.00 0.0M
2021-06-02 37.09 37.09 35.15 35.15 0.0M
2021-06-01 37.14 37.22 37.01 37.09 0.0M
2021-05-31 36.10 37.09 35.56 37.09 0.0M
2021-05-28 36.93 37.09 35.56 35.56 0.0M
2021-05-27 36.02 36.97 36.02 36.93 0.0M
2021-05-26 36.89 38.34 36.76 36.89 0.0M
2021-05-25 37.09 37.09 35.81 35.98 0.0M
2021-05-24 37.14 37.14 35.44 37.09 0.0M
2021-05-21 37.09 37.09 37.09 37.09 0.0M
2021-05-20 38.29 38.29 35.85 37.09 0.0M
2021-05-19 38.13 38.75 37.63 38.75 0.0M
2021-05-18 38.42 38.42 37.01 38.13 0.0M
2021-05-17 36.97 38.46 36.97 38.42 0.0M
2021-05-14 38.79 38.79 38.79 38.79 0.0M
2021-05-13 38.79 38.79 38.79 38.79 0.0M
2021-05-12 38.79 38.79 37.09 38.79 0.0M
2021-05-11 38.87 38.87 37.80 38.79 0.0M
2021-05-10 38.54 38.87 38.54 38.87 0.0M
2021-05-07 38.75 38.75 37.22 38.54 0.0M
2021-05-06 38.96 38.96 38.96 38.96 0.0M
2021-05-05 38.38 38.38 38.38 38.38 0.0M
2021-05-04 41.19 41.19 38.46 39.41 0.0M
2021-05-03 39.29 40.16 39.29 39.53 0.0M
2021-04-29 38.87 39.25 37.92 39.00 0.0M
2021-04-28 36.72 39.08 36.72 38.87 0.0M
2021-04-27 42.18 42.18 39.00 40.44 0.0M
2021-04-26 41.77 42.10 40.32 42.10 0.0M
2021-04-23 39.87 41.85 37.84 41.77 0.1M
2021-04-22 40.11 40.11 38.46 39.82 0.0M
2021-04-21 40.53 40.53 38.46 40.07 0.1M
2021-04-20 42.18 42.18 39.58 40.49 0.1M
2021-04-19 41.85 41.85 40.07 41.69 0.0M
2021-04-16 42.10 42.18 40.53 41.85 0.0M
2021-04-15 41.60 42.10 41.44 42.02 0.0M
2021-04-14 41.35 42.18 40.53 40.53 0.0M
2021-04-13 41.35 41.77 40.53 40.53 0.0M
2021-04-12 41.52 42.18 39.29 40.94 0.1M
2021-04-09 41.19 41.35 40.78 41.35 0.0M
2021-04-08 40.82 41.35 40.82 41.11 0.0M
2021-04-07 41.35 42.35 41.35 42.10 0.0M
2021-04-06 41.35 41.52 40.82 40.94 0.0M
2021-04-01 43.01 43.01 42.02 42.10 0.0M
2021-03-31 42.68 43.84 42.18 42.93 0.1M
2021-03-30 44.66 44.66 43.84 44.25 0.0M
2021-03-29 44.17 44.75 44.17 44.66 0.0M
2021-03-26 46.32 46.40 44.83 46.23 0.0M
2021-03-25 46.40 47.81 46.23 47.56 0.0M
2021-03-24 47.14 47.14 45.32 45.32 0.0M
2021-03-23 48.30 48.30 46.15 46.23 0.1M
2021-03-22 48.55 48.55 46.32 48.30 0.0M
2021-03-19 48.47 48.63 47.81 48.55 0.1M
2021-03-18 48.63 50.37 48.47 48.63 0.0M
2021-03-17 50.70 50.70 47.97 48.38 0.1M
2021-03-16 50.70 50.70 48.30 48.38 0.0M
2021-03-15 50.04 50.62 48.38 50.62 0.0M
2021-03-12 48.47 50.70 48.30 50.04 0.0M
2021-03-11 50.62 50.70 48.47 50.45 0.0M
2021-03-10 50.37 50.70 50.37 50.62 0.0M
2021-03-09 51.03 52.52 48.30 48.38 0.1M
2021-03-08 52.93 53.02 50.62 51.03 0.0M
2021-03-05 50.45 57.40 49.63 54.17 0.2M
2021-03-04 51.69 52.19 48.47 50.45 0.1M
2021-03-03 44.50 52.93 43.01 51.61 0.2M
2021-03-02 44.66 46.07 44.50 44.83 0.0M
2021-02-26 43.01 45.82 42.18 44.33 0.1M
2021-02-25 44.75 45.49 43.01 43.84 0.1M
2021-02-24 47.81 48.80 43.84 45.74 0.1M
2021-02-23 46.57 50.78 43.50 49.21 0.2M
2021-02-22 37.84 47.97 37.84 47.97 0.1M
2021-02-19 38.96 38.96 36.93 38.87 0.0M
2021-02-18 39.95 39.95 39.49 39.70 0.0M
2021-02-17 41.69 41.77 39.70 39.95 0.0M
2021-02-05 37.88 41.69 36.60 41.69 0.1M
2021-02-04 39.78 41.31 37.26 39.16 0.1M
2021-02-03 44.66 44.66 40.40 40.49 0.1M
2021-02-02 44.50 46.32 44.17 45.32 0.1M
2021-02-01 64.51 64.51 40.61 44.25 0.5M
2021-01-29 28.70 84.78 28.70 67.82 0.3M