Da-Cin Construction Co Ltd (2535)

2535
🏛️ 대만 →
59.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 60.00 60.00 59.40 59.90 0.2M
2025-09-25 60.20 60.20 59.70 60.00 0.1M
2025-09-24 60.00 60.10 59.70 60.10 0.2M
2025-09-23 59.80 60.00 59.80 60.00 0.1M
2025-09-22 60.30 60.30 59.80 59.80 0.1M
2025-09-19 60.70 60.70 59.80 60.10 0.2M
2025-09-18 60.50 60.90 60.40 60.70 0.2M
2025-09-17 60.30 60.80 60.10 60.30 0.3M
2025-09-16 60.40 60.50 59.90 60.10 0.2M
2025-09-15 60.00 60.70 59.70 60.50 0.3M
2025-09-12 59.60 60.20 59.60 60.00 0.3M
2025-09-11 59.50 59.90 59.50 59.70 0.2M
2025-09-10 60.10 60.10 59.70 59.90 0.3M
2025-09-09 59.30 60.20 59.10 60.20 0.3M
2025-09-08 59.40 59.40 58.80 59.10 0.2M
2025-09-05 60.00 60.50 59.00 59.10 0.4M
2025-09-04 58.60 60.10 58.60 59.90 0.3M
2025-09-03 58.50 59.10 58.50 58.60 0.2M
2025-09-02 58.50 59.00 58.40 58.60 0.3M
2025-09-01 59.40 59.40 58.50 58.70 0.3M
2025-08-29 59.00 60.00 59.00 59.40 0.3M
2025-08-28 59.00 59.60 58.70 59.00 0.3M
2025-08-27 58.90 59.40 58.90 59.00 0.2M
2025-08-26 59.30 59.30 58.90 58.90 0.2M
2025-08-25 59.30 59.60 59.30 59.30 0.1M
2025-08-22 59.00 59.20 58.90 59.20 0.2M
2025-08-21 60.00 60.00 59.10 59.20 0.3M
2025-08-20 59.80 60.10 58.90 59.70 0.3M
2025-08-19 59.80 60.00 59.40 59.60 0.4M
2025-08-18 60.40 60.60 59.70 60.10 0.4M
2025-08-15 61.70 61.70 60.00 60.50 0.4M
2025-08-14 61.50 61.70 61.00 61.30 0.3M
2025-08-13 60.60 61.40 60.20 61.30 0.4M
2025-08-12 60.30 60.50 59.70 60.40 0.2M
2025-08-11 60.20 60.50 59.90 60.30 0.3M
2025-08-08 61.20 61.20 60.00 60.20 0.4M
2025-08-07 59.50 61.00 58.90 60.70 0.6M
2025-08-06 60.50 60.60 58.30 59.70 1.2M
2025-08-05 62.10 62.80 61.90 62.20 0.5M
2025-08-04 61.40 62.00 60.80 62.00 0.7M
2025-08-01 60.00 60.80 59.40 60.80 0.3M
2025-07-31 59.70 60.00 59.30 59.70 0.2M
2025-07-30 60.30 60.50 59.70 59.70 0.1M
2025-07-29 60.80 60.80 59.80 60.30 0.2M
2025-07-28 60.20 61.30 60.00 60.80 0.5M
2025-07-25 58.70 60.40 58.50 60.10 0.8M
2025-07-24 59.00 59.50 58.60 58.80 0.2M
2025-07-23 58.50 59.30 58.10 59.20 0.3M
2025-07-22 59.40 59.40 58.20 58.20 0.4M
2025-07-21 59.60 60.00 59.20 59.40 0.3M
2025-07-18 59.50 59.80 59.20 59.30 0.2M
2025-07-17 59.00 59.50 58.90 59.20 0.2M
2025-07-16 58.10 59.50 58.00 58.70 0.4M
2025-07-15 58.00 58.50 58.00 58.20 0.2M
2025-07-14 58.20 58.40 57.90 58.10 0.2M
2025-07-11 57.50 58.50 57.50 58.20 0.2M
2025-07-10 56.80 57.60 56.80 57.50 0.2M
2025-07-09 56.60 57.00 56.50 56.80 0.1M
2025-07-08 57.00 57.00 56.10 56.60 0.2M
2025-07-07 57.00 57.30 56.60 56.90 0.2M
2025-07-04 57.20 57.60 57.00 57.00 0.2M
2025-07-03 56.70 57.40 56.70 57.20 0.3M
2025-07-02 57.00 57.60 57.00 57.10 0.1M
2025-07-01 57.10 57.50 56.70 57.20 0.2M
2025-06-30 56.70 57.00 56.60 56.60 0.1M
2025-06-27 57.00 57.40 56.70 56.90 0.2M
2025-06-26 56.80 57.30 56.60 56.80 0.2M
2025-06-25 56.10 56.70 56.10 56.60 0.1M
2025-06-24 55.50 56.50 55.50 56.00 0.2M
2025-06-23 55.80 56.00 55.10 55.50 0.4M
2025-06-20 57.60 57.60 56.60 56.80 0.3M
2025-06-19 58.40 58.50 57.80 57.80 0.2M
2025-06-18 58.00 58.80 58.00 58.60 0.2M
2025-06-17 58.40 58.40 57.60 58.30 0.3M
2025-06-16 58.00 59.00 57.90 58.30 0.3M
2025-06-13 59.00 59.00 58.20 58.20 0.4M
2025-06-12 60.00 60.80 58.40 59.10 0.7M
2025-06-11 60.00 60.20 59.60 59.70 0.5M
2025-06-10 61.70 62.20 60.50 60.60 0.9M
2025-06-09 61.90 62.00 60.90 61.40 0.5M
2025-06-06 61.20 61.60 60.30 61.60 0.4M
2025-06-05 60.40 61.20 59.40 61.20 0.6M
2025-06-04 60.90 61.00 60.20 60.60 0.5M
2025-06-03 61.40 61.40 60.30 60.60 0.5M
2025-06-02 61.90 62.00 60.50 60.80 0.5M
2025-05-29 63.40 63.40 61.50 61.70 0.7M
2025-05-28 62.90 63.90 62.20 63.20 0.8M
2025-05-27 62.70 63.50 61.80 62.30 0.4M
2025-05-26 63.40 64.30 61.60 62.70 1.3M
2025-05-23 60.50 62.50 60.20 62.40 1.2M
2025-05-22 60.60 60.90 60.20 60.60 0.2M
2025-05-21 60.00 60.80 59.60 60.70 0.5M
2025-05-20 60.90 61.00 59.30 59.90 0.4M
2025-05-19 58.50 60.40 58.50 60.00 0.7M
2025-05-16 58.10 58.40 57.70 58.40 0.4M
2025-05-15 59.30 59.30 58.10 58.30 0.3M
2025-05-14 60.50 60.50 58.70 59.50 0.5M
2025-05-13 60.30 60.50 59.50 59.80 0.6M
2025-05-12 58.00 59.00 57.80 59.00 0.4M
2025-05-09 57.30 57.60 57.10 57.60 0.2M
2025-05-08 57.50 57.80 57.00 57.40 0.4M
2025-05-07 60.00 60.00 56.30 56.90 1.5M
2025-05-06 60.10 61.00 59.70 61.00 1.2M
2025-05-05 59.30 60.50 59.20 59.70 1.5M
2025-05-02 56.20 58.80 56.20 58.00 1.2M
2025-04-30 55.50 56.30 55.50 56.20 0.5M
2025-04-29 54.00 55.10 54.00 55.10 0.3M
2025-04-28 53.50 54.00 53.40 54.00 0.2M
2025-04-25 53.20 54.10 53.20 53.50 0.3M
2025-04-24 53.40 53.40 52.90 53.00 0.2M
2025-04-23 52.10 53.90 52.10 53.20 0.5M
2025-04-22 52.10 52.70 51.90 52.00 0.2M
2025-04-21 52.90 53.10 52.50 52.50 0.2M
2025-04-18 52.50 53.40 52.50 52.90 0.2M
2025-04-17 53.70 53.70 52.20 52.80 0.5M
2025-04-16 54.00 54.40 53.70 54.10 0.4M
2025-04-15 53.60 54.40 53.60 54.20 0.8M
2025-04-14 54.00 55.00 52.70 53.80 0.6M
2025-04-11 53.20 54.70 51.50 53.60 1.1M
2025-04-10 53.20 53.20 52.10 53.20 0.6M
2025-04-09 51.00 51.40 48.40 48.45 1.0M
2025-04-08 48.90 52.70 48.90 51.40 1.4M
2025-04-07 49.50 49.70 49.50 49.55 3.2M
2025-04-02 54.70 55.20 54.20 55.00 0.5M
2025-04-01 54.70 55.10 53.80 54.80 1.0M
2025-03-31 58.30 59.20 57.50 58.60 2.0M
2025-03-28 59.10 59.50 58.30 59.00 1.4M
2025-03-27 60.00 60.30 59.50 59.60 1.1M
2025-03-26 60.60 61.10 60.50 60.60 0.8M
2025-03-25 61.00 61.00 60.20 60.60 0.6M
2025-03-24 61.00 61.30 60.70 60.90 0.5M
2025-03-21 61.10 61.50 60.80 60.90 0.2M
2025-03-20 60.80 61.60 60.70 61.30 0.2M
2025-03-19 62.00 62.00 60.50 60.70 0.6M
2025-03-18 62.00 62.10 61.40 61.90 0.5M
2025-03-17 60.90 61.80 60.90 61.70 0.3M
2025-03-14 61.10 61.50 60.10 60.70 0.4M
2025-03-13 62.00 62.10 61.00 61.10 0.3M
2025-03-12 62.10 62.10 61.30 61.90 0.3M
2025-03-11 61.60 62.00 60.70 62.00 0.7M
2025-03-10 61.50 62.30 60.60 61.70 0.8M
2025-03-07 60.00 61.20 59.60 60.90 2.0M
2025-03-06 59.00 59.10 58.10 58.30 0.3M
2025-03-05 58.90 59.00 58.60 58.90 0.2M
2025-03-04 58.90 58.90 57.90 58.90 0.4M
2025-03-03 58.40 59.10 58.00 59.10 0.4M
2025-02-27 58.80 59.00 57.90 58.30 0.6M
2025-02-26 58.70 58.90 58.40 58.60 0.4M
2025-02-25 58.60 59.20 58.30 58.60 0.3M
2025-02-24 58.70 58.80 58.30 58.50 0.3M
2025-02-21 57.80 59.10 57.80 58.40 0.7M
2025-02-20 57.40 58.10 57.40 57.60 0.6M
2025-02-19 56.10 57.30 56.10 57.20 0.5M
2025-02-18 55.60 56.10 55.60 56.10 0.2M
2025-02-17 55.60 55.90 55.30 55.60 0.2M
2025-02-14 55.60 55.60 55.10 55.50 0.1M
2025-02-13 55.00 55.60 55.00 55.60 0.1M
2025-02-12 55.20 55.70 55.00 55.00 0.2M
2025-02-11 56.00 56.00 54.80 55.10 0.4M
2025-02-10 56.30 56.40 55.80 55.80 0.3M
2025-02-07 56.20 56.30 55.90 56.20 0.2M
2025-02-06 55.90 56.40 55.80 55.90 0.4M
2025-02-05 55.70 55.70 55.30 55.60 0.3M
2025-02-04 55.50 55.80 55.20 55.20 0.3M
2025-02-03 54.80 55.70 54.50 55.50 0.5M
2025-01-22 54.60 55.10 54.60 55.00 0.3M
2025-01-21 54.30 54.70 54.30 54.60 0.2M
2025-01-20 54.20 54.30 54.00 54.20 0.1M
2025-01-17 53.30 54.30 53.30 54.00 0.2M
2025-01-16 53.20 53.90 53.20 53.30 0.2M
2025-01-15 53.40 53.50 52.80 53.00 0.1M
2025-01-14 53.10 53.40 53.10 53.20 0.1M
2025-01-13 53.40 53.40 52.80 53.20 0.2M
2025-01-10 53.50 53.90 53.40 53.80 0.1M
2025-01-09 54.10 54.30 53.70 53.70 0.2M
2025-01-08 54.60 54.60 53.90 54.20 0.2M
2025-01-07 54.50 54.60 54.10 54.30 0.3M
2025-01-06 54.00 54.70 54.00 54.10 0.4M
2025-01-03 54.10 54.20 53.30 53.70 0.3M
2025-01-02 53.70 54.50 53.60 54.00 0.4M