DJ Semiconductors

DJUSSC
🏛️ usa →
26,445.20
Last Update: 2025-09-29
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 11,461.02 11,486.62 11,295.29 11,382.76 183.7M
2023-12-28 11,484.71 11,492.81 11,425.88 11,439.92 168.4M
2023-12-27 11,464.31 11,495.09 11,390.83 11,438.21 180.9M
2023-12-26 11,300.80 11,457.76 11,300.68 11,417.74 187.0M
2023-12-22 11,283.10 11,319.85 11,169.43 11,249.28 156.1M
2023-12-21 11,197.34 11,251.27 11,123.47 11,239.22 226.9M
2023-12-20 11,269.02 11,312.87 10,982.99 10,984.63 244.7M
2023-12-19 11,254.50 11,316.29 11,221.99 11,312.07 231.0M
2023-12-18 11,247.05 11,347.42 11,186.89 11,305.79 202.1M
2023-12-15 11,134.08 11,327.23 11,134.08 11,223.66 441.2M
2023-12-14 10,984.45 11,163.11 10,983.79 11,118.47 346.8M
2023-12-13 10,769.58 10,980.70 10,762.94 10,912.13 253.5M
2023-12-12 10,544.34 10,774.16 10,539.48 10,774.15 267.6M
2023-12-11 10,450.42 10,665.56 10,423.73 10,615.68 316.3M
2023-12-08 10,254.00 10,412.27 10,254.00 10,385.93 255.9M
2023-12-07 10,076.98 10,271.73 10,045.06 10,261.39 269.0M
2023-12-06 10,278.94 10,278.94 9,980.84 9,992.89 205.1M
2023-12-05 10,030.71 10,141.48 9,998.68 10,132.23 182.9M
2023-12-04 10,147.72 10,147.72 9,975.72 10,097.13 229.5M
2023-12-01 10,186.08 10,309.18 10,107.68 10,266.53 221.6M
2023-11-30 10,400.84 10,400.94 10,160.50 10,241.47 277.6M
2023-11-29 10,449.12 10,542.62 10,380.84 10,394.18 202.8M
2023-11-28 10,343.89 10,379.82 10,250.10 10,324.97 182.0M
2023-11-27 10,377.24 10,491.99 10,347.79 10,396.96 177.6M
2023-11-24 10,428.84 10,472.48 10,380.76 10,394.22 94.0M
2023-11-22 10,571.11 10,668.17 10,374.44 10,451.86 244.1M
2023-11-21 10,591.84 10,616.32 10,458.82 10,528.24 225.7M
2023-11-20 10,491.76 10,720.91 10,491.04 10,689.17 212.3M
2023-11-17 10,415.05 10,532.45 10,392.91 10,498.60 210.7M
2023-11-16 10,372.33 10,481.51 10,337.89 10,465.53 274.1M
2023-11-15 10,479.59 10,489.78 10,318.46 10,411.19 250.5M
2023-11-14 10,354.95 10,455.24 10,309.16 10,424.34 268.8M
2023-11-13 10,127.84 10,181.53 10,056.48 10,125.09 181.6M
2023-11-10 9,927.29 10,187.92 9,891.96 10,168.38 262.4M
2023-11-09 9,906.50 10,044.22 9,789.28 9,806.74 278.4M
2023-11-08 9,760.03 9,826.39 9,722.04 9,801.56 194.9M
2023-11-07 9,662.02 9,777.12 9,608.44 9,738.98 199.1M
2023-11-06 9,657.03 9,712.91 9,542.62 9,664.61 202.7M
2023-11-03 9,465.53 9,684.87 9,433.28 9,621.55 256.8M
2023-11-02 9,328.33 9,437.76 9,248.05 9,369.17 288.8M
2023-11-01 8,900.99 9,152.45 8,900.99 9,143.83 362.6M
2023-10-31 8,808.88 8,900.93 8,659.70 8,885.91 300.3M
2023-10-30 8,882.77 8,961.71 8,747.10 8,860.88 259.7M
2023-10-27 8,902.58 8,948.10 8,801.84 8,859.38 280.1M
2023-10-26 8,951.44 9,046.35 8,716.67 8,771.72 264.5M
2023-10-25 9,222.98 9,243.99 8,886.99 8,929.65 248.6M
2023-10-24 9,215.05 9,323.83 9,168.13 9,312.87 224.6M
2023-10-23 9,046.37 9,284.63 8,968.11 9,178.58 231.4M
2023-10-20 9,211.62 9,294.98 9,076.12 9,083.35 256.3M
2023-10-19 9,436.79 9,458.99 9,209.41 9,237.51 231.6M
2023-10-18 9,384.26 9,465.60 9,305.24 9,358.57 213.3M
2023-10-17 9,506.45 9,677.11 9,321.81 9,575.39 233.8M
2023-10-16 9,640.73 9,815.70 9,629.87 9,792.14 187.5M
2023-10-13 9,948.52 9,959.28 9,632.45 9,652.34 205.8M
2023-10-12 9,885.84 10,057.64 9,816.37 9,927.54 214.9M
2023-10-11 9,800.86 9,875.92 9,738.62 9,871.04 177.9M
2023-10-10 9,656.08 9,842.52 9,618.60 9,745.74 191.0M
2023-10-09 9,547.13 9,676.10 9,472.70 9,640.12 154.7M
2023-10-06 9,406.30 9,705.83 9,343.85 9,675.24 221.3M
2023-10-05 9,453.33 9,520.33 9,369.37 9,475.38 188.3M
2023-10-04 9,387.16 9,464.60 9,307.37 9,453.25 210.3M
2023-10-03 9,510.06 9,605.39 9,272.21 9,332.40 223.6M
2023-10-02 9,470.02 9,621.61 9,436.45 9,550.25 183.2M
2023-09-29 9,503.57 9,554.28 9,385.25 9,426.96 203.8M
2023-09-28 9,209.72 9,465.87 9,174.41 9,378.82 253.8M
2023-09-27 9,202.05 9,297.82 9,073.49 9,221.21 219.7M
2023-09-26 9,202.02 9,272.50 9,095.99 9,133.36 193.1M
2023-09-25 9,147.65 9,281.15 9,092.56 9,261.94 171.0M
2023-09-22 9,173.43 9,263.41 9,125.16 9,172.07 203.9M
2023-09-21 9,131.40 9,210.02 9,071.84 9,074.90 247.9M
2023-09-20 9,515.64 9,550.34 9,278.97 9,281.07 217.5M
2023-09-19 9,548.48 9,551.85 9,417.54 9,486.94 198.6M
2023-09-18 9,411.98 9,618.40 9,381.24 9,576.10 196.2M
2023-09-15 9,797.31 9,815.69 9,508.89 9,545.41 333.7M
2023-09-14 9,893.24 9,896.19 9,774.72 9,854.66 195.8M
2023-09-13 9,688.97 9,885.35 9,681.45 9,797.23 194.0M
2023-09-12 9,700.40 9,866.79 9,684.74 9,708.49 205.9M
2023-09-11 9,932.02 9,932.02 9,650.23 9,788.15 214.9M
2023-09-08 9,844.50 9,936.83 9,764.88 9,804.30 211.0M
2023-09-07 9,818.46 9,903.07 9,740.00 9,879.89 271.9M
2023-09-06 10,218.04 10,241.20 9,981.79 10,080.34 205.2M
2023-09-05 10,185.96 10,305.56 10,142.43 10,237.54 207.3M
2023-09-01 10,358.72 10,363.06 10,164.36 10,231.86 204.6M
2023-08-31 10,224.65 10,357.35 10,224.65 10,307.66 249.7M
2023-08-30 10,164.50 10,294.54 10,083.37 10,224.70 229.0M
2023-08-29 9,806.01 10,200.46 9,787.30 10,166.94 223.8M
2023-08-28 9,811.22 9,861.83 9,653.32 9,850.01 207.7M
2023-08-25 9,764.58 9,900.04 9,543.58 9,717.61 290.5M
2023-08-24 10,329.20 10,329.20 9,762.25 9,772.17 375.6M
2023-08-23 9,721.83 10,008.60 9,675.97 9,984.27 223.5M
2023-08-22 10,062.51 10,066.48 9,705.82 9,742.16 211.9M
2023-08-21 9,573.33 9,915.16 9,550.62 9,905.43 238.9M
2023-08-18 9,300.22 9,488.75 9,233.59 9,448.26 223.2M
2023-08-17 9,549.43 9,555.70 9,382.60 9,420.13 231.1M
2023-08-16 9,688.20 9,688.20 9,487.31 9,489.16 217.0M
2023-08-15 9,772.66 9,838.04 9,643.95 9,646.97 215.8M
2023-08-14 9,296.84 9,741.40 9,269.87 9,740.28 249.2M
2023-08-11 9,469.49 9,477.82 9,313.13 9,345.61 214.0M
2023-08-10 9,654.42 9,823.98 9,525.39 9,593.06 212.0M
2023-08-09 9,891.02 9,891.32 9,605.40 9,635.21 216.2M
2023-08-08 9,955.17 9,974.47 9,802.78 9,925.31 204.1M
2023-08-07 10,052.71 10,100.30 9,968.48 10,090.92 189.7M
2023-08-04 9,981.11 10,123.65 9,876.49 9,966.66 240.9M
2023-08-03 9,841.96 10,037.50 9,828.97 9,963.45 252.4M
2023-08-02 10,271.70 10,271.70 9,877.15 9,965.84 379.5M
2023-08-01 10,327.93 10,430.37 10,287.78 10,405.81 206.2M
2023-07-31 10,389.91 10,429.37 10,334.32 10,387.54 215.4M
2023-07-28 10,344.02 10,401.73 10,263.63 10,370.03 281.0M
2023-07-27 10,254.41 10,406.82 10,118.24 10,170.09 290.1M
2023-07-26 10,080.31 10,109.90 9,896.03 10,019.92 208.7M
2023-07-25 10,024.15 10,227.24 10,024.15 10,156.33 178.9M
2023-07-24 9,983.31 10,020.29 9,895.38 9,968.23 174.3M
2023-07-21 10,046.01 10,099.93 9,934.04 9,942.15 408.8M
2023-07-20 10,146.23 10,193.98 9,906.05 9,955.74 274.8M
2023-07-19 10,393.68 10,403.92 10,251.37 10,293.19 211.0M
2023-07-18 10,283.74 10,418.28 10,178.98 10,374.51 219.2M
2023-07-17 10,128.13 10,336.45 10,028.94 10,301.63 232.4M
2023-07-14 10,217.56 10,384.15 10,011.62 10,064.81 274.9M
2023-07-13 10,022.33 10,190.10 9,990.31 10,174.52 215.5M
2023-07-12 9,813.58 9,922.83 9,792.55 9,911.71 228.5M
2023-07-11 9,716.41 9,734.34 9,573.14 9,687.43 192.4M
2023-07-10 9,585.14 9,678.93 9,541.78 9,675.81 207.8M
2023-07-07 9,565.58 9,704.80 9,529.91 9,555.56 176.0M
2023-07-06 9,480.98 9,541.09 9,411.23 9,531.20 203.1M
2023-07-05 9,714.93 9,790.91 9,628.05 9,628.38 214.3M
2023-07-03 9,763.51 9,822.16 9,695.59 9,779.53 114.7M
2023-06-30 9,647.41 9,749.21 9,616.37 9,717.64 239.2M
2023-06-29 9,581.79 9,582.84 9,447.37 9,508.30 245.3M
2023-06-28 9,425.73 9,627.76 9,415.18 9,513.43 248.3M
2023-06-27 9,349.62 9,630.67 9,315.60 9,625.15 231.1M
2023-06-26 9,461.69 9,583.51 9,280.08 9,312.16 246.8M
2023-06-23 9,440.52 9,486.76 9,375.81 9,406.92 278.2M
2023-06-22 9,471.32 9,630.70 9,471.32 9,579.83 227.0M
2023-06-21 9,733.25 9,765.64 9,501.84 9,565.25 283.0M
2023-06-20 9,781.22 9,836.09 9,667.70 9,798.83 253.4M
2023-06-16 9,959.56 9,963.86 9,768.40 9,772.71 431.6M
2023-06-15 9,816.28 9,927.67 9,752.04 9,836.18 295.2M
2023-06-14 9,629.72 9,910.01 9,589.31 9,909.00 332.5M
2023-06-13 9,632.85 9,697.63 9,502.10 9,655.98 345.0M
2023-06-12 9,306.93 9,490.49 9,288.93 9,483.15 284.9M
2023-06-09 9,271.66 9,361.90 9,165.87 9,201.90 246.8M
2023-06-08 9,078.27 9,207.04 9,041.65 9,175.53 232.8M
2023-06-07 9,183.22 9,305.01 9,015.22 9,032.09 275.5M
2023-06-06 9,039.92 9,185.38 9,010.13 9,133.07 240.2M
2023-06-05 9,165.45 9,208.50 9,043.37 9,097.37 223.7M
2023-06-02 9,305.50 9,362.28 9,172.70 9,215.23 231.5M
2023-06-01 9,105.89 9,308.36 9,032.07 9,237.78 291.9M
2023-05-31 9,171.49 9,303.59 9,028.96 9,030.39 507.8M
2023-05-30 9,499.85 9,663.81 9,300.86 9,323.66 413.7M
2023-05-26 8,835.31 9,269.55 8,824.24 9,227.87 468.3M
2023-05-25 8,680.08 8,816.17 8,476.34 8,760.32 498.0M
2023-05-24 7,857.04 7,924.81 7,792.85 7,903.93 242.8M
2023-05-23 8,072.56 8,126.17 7,998.96 8,009.55 230.8M
2023-05-22 8,025.98 8,133.72 8,009.70 8,101.33 229.0M
2023-05-19 8,123.58 8,136.74 8,047.45 8,090.67 246.3M
2023-05-18 7,913.18 8,172.08 7,901.02 8,153.39 306.6M
2023-05-17 7,751.32 7,886.64 7,703.68 7,871.09 259.1M
2023-05-16 7,654.93 7,781.29 7,649.14 7,679.90 241.8M
2023-05-15 7,507.96 7,674.55 7,474.26 7,674.09 198.4M
2023-05-12 7,523.39 7,556.83 7,417.39 7,485.05 178.3M
2023-05-11 7,561.47 7,568.07 7,427.34 7,501.85 222.3M
2023-05-10 7,570.51 7,603.07 7,470.10 7,555.71 258.6M
2023-05-09 7,522.73 7,532.73 7,462.81 7,477.96 225.7M
2023-05-08 7,541.34 7,619.79 7,482.07 7,613.19 228.7M
2023-05-05 7,381.99 7,582.08 7,356.64 7,558.03 253.1M
2023-05-04 7,335.72 7,412.70 7,288.03 7,354.55 307.6M
2023-05-03 7,428.34 7,517.30 7,385.16 7,387.66 280.3M
2023-05-02 7,570.61 7,596.42 7,428.34 7,480.24 234.5M
2023-05-01 7,509.84 7,616.99 7,503.25 7,596.11 249.9M
2023-04-28 7,385.02 7,483.31 7,346.88 7,482.79 268.2M
2023-04-27 7,309.10 7,356.03 7,170.04 7,346.62 284.5M
2023-04-26 7,335.17 7,376.55 7,257.66 7,291.22 253.1M
2023-04-25 7,463.14 7,468.21 7,256.07 7,257.94 224.3M
2023-04-24 7,502.95 7,549.19 7,431.08 7,489.23 168.4M
2023-04-21 7,522.89 7,534.18 7,436.72 7,517.33 176.0M
2023-04-20 7,562.85 7,677.82 7,520.88 7,553.32 209.9M
2023-04-19 7,556.11 7,617.28 7,533.12 7,606.78 166.1M
2023-04-18 7,663.89 7,732.32 7,572.59 7,636.26 207.6M
2023-04-17 7,490.63 7,576.12 7,463.49 7,573.82 182.7M
2023-04-14 7,531.86 7,620.12 7,443.95 7,540.41 168.2M
2023-04-13 7,513.68 7,590.05 7,448.83 7,538.39 184.3M
2023-04-12 7,699.90 7,710.87 7,480.52 7,488.32 206.1M
2023-04-11 7,738.62 7,742.75 7,623.58 7,634.84 182.5M
2023-04-10 7,501.72 7,701.64 7,490.80 7,695.82 220.6M
2023-04-06 7,497.33 7,595.70 7,450.60 7,558.53 194.5M
2023-04-05 7,609.68 7,628.94 7,491.32 7,576.07 238.2M
2023-04-04 7,862.55 7,864.38 7,674.50 7,714.80 221.4M
2023-04-03 7,839.05 7,877.23 7,739.39 7,848.84 233.7M
2023-03-31 7,751.89 7,893.75 7,742.90 7,886.50 258.3M
2023-03-30 7,779.94 7,861.38 7,759.16 7,814.69 265.8M
2023-03-29 7,600.49 7,731.13 7,568.37 7,692.07 307.8M
2023-03-28 7,518.76 7,518.76 7,365.78 7,474.16 218.3M
2023-03-27 7,641.06 7,666.04 7,505.23 7,531.74 208.9M
2023-03-24 7,677.41 7,695.29 7,528.60 7,615.11 258.1M
2023-03-23 7,676.54 7,822.10 7,597.57 7,727.70 283.4M
2023-03-22 7,586.01 7,813.15 7,535.29 7,535.30 315.8M
2023-03-21 7,607.24 7,673.52 7,433.28 7,567.45 279.7M
2023-03-20 7,478.37 7,574.26 7,407.22 7,552.64 247.5M
2023-03-17 7,550.97 7,612.78 7,445.73 7,484.12 412.0M
2023-03-16 7,184.68 7,516.69 7,157.10 7,512.90 351.7M
2023-03-15 7,178.17 7,231.17 7,053.27 7,216.62 289.1M
2023-03-14 7,149.24 7,293.40 7,130.34 7,254.47 260.8M
2023-03-13 6,957.55 7,105.14 6,863.65 7,018.00 269.1M
2023-03-10 7,171.89 7,204.64 6,979.73 7,017.87 282.8M
2023-03-09 7,285.16 7,396.10 7,128.40 7,137.43 269.0M
2023-03-08 7,139.51 7,291.93 7,138.63 7,287.19 240.7M
2023-03-07 7,186.27 7,232.39 7,084.11 7,101.33 243.9M
2023-03-06 7,272.92 7,345.42 7,163.92 7,178.00 221.7M
2023-03-03 7,133.04 7,254.81 7,076.84 7,247.16 241.2M
2023-03-02 6,942.89 7,143.97 6,897.55 7,115.76 240.3M
2023-03-01 7,058.77 7,111.91 6,986.59 7,022.06 202.4M
2023-02-28 7,028.46 7,158.15 7,012.22 7,051.42 220.0M
2023-02-27 7,109.15 7,125.78 7,036.43 7,039.63 193.4M
2023-02-24 6,981.31 7,028.08 6,927.12 6,989.31 233.6M
2023-02-23 7,099.52 7,137.58 6,967.09 7,105.32 343.2M
2023-02-22 6,799.70 6,869.36 6,724.24 6,763.35 254.9M
2023-02-21 6,919.74 6,992.18 6,777.15 6,786.24 244.2M
2023-02-17 7,084.92 7,100.74 6,939.18 7,013.29 209.2M
2023-02-16 7,208.03 7,271.00 7,125.37 7,135.78 216.4M
2023-02-15 7,238.73 7,339.06 7,163.37 7,336.80 193.6M
2023-02-14 7,059.17 7,314.74 7,011.08 7,292.11 244.5M
2023-02-13 7,053.16 7,162.13 6,977.17 7,129.57 200.7M
2023-02-10 7,060.75 7,093.40 6,928.31 7,011.48 216.9M
2023-02-09 7,283.02 7,351.81 7,103.91 7,154.77 231.1M
2023-02-08 7,288.27 7,350.47 7,147.57 7,169.06 237.6M
2023-02-07 7,119.75 7,340.05 7,082.35 7,308.90 282.5M
2023-02-06 7,070.08 7,192.65 7,053.24 7,079.99 232.2M
2023-02-03 7,177.29 7,331.71 7,112.43 7,166.87 270.5M
2023-02-02 7,166.49 7,367.25 7,165.49 7,302.25 357.7M
2023-02-01 6,794.63 7,210.97 6,794.63 7,137.57 409.3M
2023-01-31 6,635.89 6,772.54 6,626.70 6,772.14 271.1M
2023-01-30 6,750.95 6,792.47 6,639.28 6,641.73 239.9M
2023-01-27 6,723.72 6,910.84 6,714.63 6,852.94 346.0M
2023-01-26 6,836.56 6,875.71 6,718.05 6,867.83 235.2M
2023-01-25 6,624.17 6,764.02 6,562.34 6,751.72 201.6M
2023-01-24 6,707.54 6,799.36 6,687.92 6,746.25 204.9M
2023-01-23 6,510.72 6,806.26 6,483.93 6,781.12 300.4M
2023-01-20 6,281.68 6,450.95 6,229.06 6,449.71 232.0M
2023-01-19 6,357.51 6,361.35 6,216.62 6,232.38 218.4M
2023-01-18 6,522.69 6,576.10 6,422.93 6,426.35 205.0M
2023-01-17 6,423.10 6,533.82 6,418.46 6,484.54 205.8M
2023-01-13 6,321.88 6,440.43 6,319.01 6,434.81 197.1M
2023-01-12 6,343.29 6,436.20 6,200.73 6,397.52 240.0M
2023-01-11 6,236.34 6,318.03 6,181.19 6,315.62 191.5M
2023-01-10 6,135.45 6,248.67 6,104.30 6,246.99 179.7M
2023-01-09 6,165.06 6,322.16 6,122.60 6,171.92 253.0M
2023-01-06 5,877.78 6,093.39 5,780.34 6,058.79 256.5M
2023-01-05 5,843.89 5,876.41 5,788.41 5,791.74 210.2M
2023-01-04 5,879.56 5,948.26 5,800.30 5,917.53 224.4M
2023-01-03 5,930.52 5,943.26 5,731.70 5,765.92 198.3M