Dacome International Ltd (9960)

9960
🏛️ 대만 →
21.70
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
2024-12-31 25.35 25.50 25.35 25.50 0.0M
2024-12-30 25.60 25.60 25.55 25.55 0.0M
2024-12-27 25.60 25.60 25.60 25.60 0.0M
2024-12-26 25.60 25.85 25.55 25.85 0.0M
2024-12-24 25.75 25.75 25.50 25.70 0.0M
2024-12-20 25.75 25.75 25.70 25.70 0.0M
2024-12-19 25.80 25.80 25.80 25.80 0.0M
2024-12-18 25.85 25.85 25.80 25.80 0.0M
2024-12-17 26.05 26.05 25.80 25.80 0.0M
2024-12-16 26.05 26.05 26.05 26.05 0.0M
2024-12-13 26.20 26.20 26.05 26.10 0.0M
2024-12-12 26.20 26.20 26.20 26.20 0.0M
2024-12-11 26.35 26.40 26.20 26.20 0.0M
2024-12-10 26.40 26.40 26.30 26.40 0.0M
2024-12-09 26.40 26.40 26.40 26.40 0.0M
2024-12-06 26.25 26.35 26.25 26.35 0.0M
2024-12-05 26.25 26.25 26.25 26.25 0.0M
2024-12-04 26.65 26.65 26.20 26.20 0.0M
2024-12-03 26.25 26.40 26.15 26.30 0.0M
2024-12-02 26.05 26.05 26.05 26.05 0.0M
2024-11-29 26.00 26.05 26.00 26.05 0.0M
2024-11-28 25.95 26.05 25.95 26.00 0.0M
2024-11-27 26.05 26.05 26.00 26.00 0.0M
2024-11-26 26.00 26.00 26.00 26.00 0.0M
2024-11-25 26.10 26.10 26.00 26.00 0.0M
2024-11-22 25.95 26.05 25.90 26.00 0.0M
2024-11-21 26.00 26.00 25.90 25.95 0.0M
2024-11-20 26.00 26.00 25.95 25.95 0.0M
2024-11-19 25.85 25.90 25.85 25.90 0.0M
2024-11-18 25.75 25.75 25.70 25.75 0.0M
2024-11-15 26.00 26.00 25.80 25.90 0.0M
2024-11-14 26.10 26.10 25.75 25.75 0.0M
2024-11-13 26.30 26.45 26.25 26.25 0.0M
2024-11-12 26.35 26.35 26.35 26.35 0.0M
2024-11-11 26.35 26.35 26.35 26.35 0.0M
2024-11-07 26.25 26.45 26.25 26.35 0.0M
2024-11-06 26.35 26.35 26.20 26.20 0.0M
2024-11-05 26.50 26.50 26.35 26.35 0.0M
2024-11-04 26.55 26.55 26.40 26.40 0.0M
2024-11-01 26.50 26.55 26.50 26.55 0.0M
2024-10-30 26.70 26.70 26.65 26.65 0.0M
2024-10-29 26.60 26.75 26.50 26.70 0.0M
2024-10-28 26.65 26.65 26.60 26.60 0.0M
2024-10-25 26.65 26.65 26.65 26.65 0.0M
2024-10-24 26.55 26.60 26.50 26.60 0.0M
2024-10-23 26.70 26.70 26.55 26.55 0.0M
2024-10-22 26.70 26.75 26.65 26.65 0.0M
2024-10-21 26.65 26.70 26.65 26.65 0.0M
2024-10-18 26.70 26.70 26.65 26.70 0.0M
2024-10-17 26.70 26.70 26.65 26.65 0.0M
2024-10-16 26.70 26.70 26.65 26.65 0.0M
2024-10-15 26.65 26.75 26.65 26.70 0.0M
2024-10-14 26.70 26.80 26.55 26.65 0.0M
2024-10-11 26.60 26.60 26.50 26.50 0.0M
2024-10-09 26.50 26.60 26.45 26.50 0.0M
2024-10-08 26.50 26.70 26.40 26.50 0.0M
2024-10-07 26.45 26.55 26.40 26.40 0.0M
2024-10-04 26.30 26.35 26.25 26.25 0.0M
2024-10-01 26.35 26.55 26.20 26.25 0.0M
2024-09-27 26.20 26.55 26.20 26.55 0.0M
2024-09-26 26.20 26.25 26.20 26.25 0.0M
2024-09-25 26.20 26.45 26.10 26.30 0.0M
2024-09-24 26.10 26.30 26.00 26.20 0.0M
2024-09-23 25.85 26.25 25.85 26.10 0.0M
2024-09-20 25.85 25.85 25.80 25.85 0.0M
2024-09-19 25.75 25.80 25.75 25.75 0.0M
2024-09-18 25.80 25.85 25.65 25.65 0.0M
2024-09-16 25.65 25.95 25.65 25.85 0.0M
2024-09-13 25.60 25.95 25.55 25.80 0.0M
2024-09-12 25.60 25.85 25.55 25.60 0.0M
2024-09-11 25.70 25.80 25.50 25.50 0.0M
2024-09-10 26.15 26.15 25.95 25.95 0.0M
2024-09-09 26.20 26.20 26.00 26.05 0.0M
2024-09-06 26.20 26.35 26.05 26.15 0.0M
2024-09-05 26.35 26.35 26.15 26.25 0.0M
2024-09-04 26.10 26.40 26.10 26.20 0.0M
2024-09-03 26.70 26.75 26.50 26.50 0.0M
2024-09-02 26.50 26.70 26.45 26.60 0.0M
2024-08-30 26.40 26.45 26.40 26.45 0.0M
2024-08-29 26.15 26.40 26.15 26.35 0.0M
2024-08-28 26.40 26.40 26.15 26.15 0.0M
2024-08-27 26.40 26.40 26.25 26.25 0.0M
2024-08-26 26.25 26.50 26.20 26.20 0.0M
2024-08-23 26.15 26.30 26.00 26.20 0.0M
2024-08-22 26.50 26.50 26.35 26.35 0.0M
2024-08-21 26.65 26.75 26.50 26.55 0.0M
2024-08-20 26.45 26.70 26.45 26.65 0.0M
2024-08-19 26.60 26.80 26.55 26.65 0.0M
2024-08-16 26.60 26.80 26.40 26.70 0.0M
2024-08-15 26.25 26.50 26.25 26.45 0.0M
2024-08-14 26.40 26.55 26.25 26.30 0.0M
2024-08-13 26.45 26.55 26.25 26.35 0.0M
2024-08-12 28.55 28.65 28.20 28.30 0.0M
2024-08-09 28.50 28.60 28.30 28.40 0.0M
2024-08-08 28.20 28.55 27.80 28.10 0.0M
2024-08-07 27.90 28.35 27.90 28.20 0.0M
2024-08-06 27.55 27.80 27.20 27.70 0.0M
2024-08-05 28.50 28.50 27.30 27.45 0.0M
2024-08-02 28.65 28.75 28.40 28.50 0.0M
2024-08-01 28.20 28.70 28.20 28.55 0.0M
2024-07-31 27.75 28.30 27.75 28.05 0.0M
2024-07-30 27.75 27.90 27.60 27.75 0.0M
2024-07-29 27.40 27.70 27.40 27.55 0.0M
2024-07-26 27.35 27.50 27.30 27.40 0.0M
2024-07-23 27.40 27.45 27.40 27.40 0.0M
2024-07-22 27.50 27.50 27.30 27.35 0.0M
2024-07-19 27.75 27.75 27.50 27.50 0.0M
2024-07-18 27.70 27.80 27.60 27.70 0.0M
2024-07-17 27.75 27.85 27.75 27.85 0.0M
2024-07-16 27.75 27.80 27.70 27.80 0.0M
2024-07-15 27.80 27.90 27.70 27.75 0.0M
2024-07-12 27.80 27.90 27.70 27.75 0.0M
2024-07-11 27.70 27.85 27.50 27.75 0.0M
2024-07-10 27.50 27.60 27.45 27.50 0.0M
2024-07-09 27.65 27.65 27.45 27.45 0.0M
2024-07-08 27.65 27.70 27.55 27.60 0.0M
2024-07-05 27.35 27.50 27.35 27.50 0.0M
2024-07-04 27.25 27.40 27.20 27.35 0.0M
2024-07-03 27.20 27.25 27.20 27.25 0.0M
2024-07-02 27.30 27.30 27.05 27.25 0.0M
2024-07-01 27.30 27.30 27.25 27.30 0.0M
2024-06-28 27.30 27.35 27.30 27.30 0.0M
2024-06-27 27.30 27.35 27.30 27.30 0.0M
2024-06-26 27.30 27.40 27.30 27.35 0.0M
2024-06-25 27.30 27.30 27.25 27.30 0.0M
2024-06-24 27.30 27.35 27.30 27.30 0.0M
2024-06-21 27.20 27.35 27.20 27.30 0.0M
2024-06-20 27.25 27.40 27.15 27.30 0.0M
2024-06-19 27.20 27.30 27.20 27.25 0.0M
2024-06-18 27.20 27.20 27.20 27.20 0.0M
2024-06-17 27.20 27.35 27.10 27.35 0.0M
2024-06-14 27.15 27.30 27.10 27.20 0.0M
2024-06-13 27.40 27.45 27.40 27.40 0.0M
2024-06-12 27.40 27.50 27.35 27.40 0.0M
2024-06-11 27.60 27.60 27.30 27.40 0.0M
2024-06-07 27.35 27.60 27.35 27.45 0.0M
2024-06-06 27.40 27.55 27.35 27.35 0.0M
2024-06-05 27.40 27.45 27.35 27.40 0.0M
2024-06-04 27.25 27.40 27.25 27.40 0.0M
2024-06-03 27.25 27.30 27.20 27.25 0.0M
2024-05-31 27.00 27.20 27.00 27.20 0.0M
2024-05-30 27.05 27.05 26.95 27.00 0.0M
2024-05-29 27.00 27.05 27.00 27.05 0.0M
2024-05-28 27.05 27.10 27.00 27.00 0.0M
2024-05-27 27.15 27.15 26.95 26.95 0.0M
2024-05-24 27.00 27.00 27.00 27.00 0.0M
2024-05-23 27.05 27.05 26.95 27.00 0.0M
2024-05-22 27.00 27.15 27.00 27.00 0.0M
2024-05-21 27.00 27.05 26.95 27.00 0.0M
2024-05-20 27.00 27.05 27.00 27.00 0.0M
2024-05-17 27.00 27.05 27.00 27.00 0.0M
2024-05-16 27.05 27.25 26.90 27.00 0.0M
2024-05-15 27.10 27.20 27.00 27.00 0.0M
2024-05-14 27.00 27.10 26.95 27.00 0.0M
2024-05-13 27.10 27.20 27.00 27.00 0.0M
2024-05-10 27.10 27.10 27.05 27.10 0.0M
2024-05-09 27.05 27.05 27.00 27.05 0.0M
2024-05-08 27.00 27.00 26.90 26.90 0.0M
2024-05-07 27.05 27.15 27.00 27.00 0.0M
2024-05-06 27.10 27.10 27.00 27.00 0.0M
2024-05-03 27.10 27.10 27.00 27.10 0.0M
2024-05-02 27.10 27.35 27.05 27.05 0.0M
2024-04-30 27.10 27.30 27.00 27.05 0.0M
2024-04-29 27.10 27.15 26.90 27.05 0.0M
2024-04-26 27.05 27.05 26.90 27.05 0.0M
2024-04-25 26.85 27.05 26.80 27.05 0.0M
2024-04-24 26.95 27.00 26.75 26.95 0.0M
2024-04-23 26.85 27.05 26.85 26.95 0.0M
2024-04-22 26.90 26.90 26.75 26.85 0.0M
2024-04-19 26.85 27.00 26.75 26.90 0.0M
2024-04-18 27.05 27.05 26.90 26.90 0.0M
2024-04-17 27.10 27.10 26.90 26.90 0.0M
2024-04-16 26.80 26.85 26.70 26.85 0.0M
2024-04-15 26.90 27.05 26.80 26.85 0.0M
2024-04-12 26.90 27.00 26.90 27.00 0.0M
2024-04-11 26.90 26.90 26.75 26.90 0.0M
2024-04-10 27.30 27.30 26.80 26.90 0.0M
2024-04-09 27.00 27.00 26.90 26.90 0.0M
2024-04-08 26.90 26.90 26.65 26.90 0.0M
2024-04-03 26.90 26.90 26.80 26.90 0.0M
2024-04-02 27.00 27.00 26.85 26.85 0.0M
2024-04-01 27.10 27.20 26.95 26.95 0.0M
2024-03-29 27.00 27.05 26.95 27.05 0.0M
2024-03-28 27.00 27.05 26.90 27.00 0.0M
2024-03-27 26.90 27.10 26.90 27.00 0.0M
2024-03-26 27.00 27.00 26.85 26.90 0.0M
2024-03-25 27.00 27.05 26.90 27.00 0.0M
2024-03-22 27.00 27.00 26.85 26.85 0.0M
2024-03-21 27.05 27.05 26.95 26.95 0.0M
2024-03-20 27.05 27.10 26.90 26.95 0.0M
2024-03-19 27.10 27.10 26.95 26.95 0.0M
2024-03-18 27.10 27.10 27.00 27.00 0.0M
2024-03-15 27.00 27.00 26.85 26.85 0.0M
2024-03-14 27.00 27.00 26.90 27.00 0.0M
2024-03-13 26.90 27.00 26.85 26.85 0.0M
2024-03-12 27.00 27.00 26.95 26.95 0.0M
2024-03-11 27.10 27.20 27.00 27.00 0.0M
2024-03-08 27.20 27.20 26.85 27.00 0.0M
2024-03-07 27.15 27.20 27.00 27.00 0.0M
2024-03-06 27.00 27.20 27.00 27.05 0.0M
2024-03-05 27.00 27.05 27.00 27.00 0.0M
2024-03-04 27.10 27.10 26.85 27.00 0.0M
2024-03-01 26.85 27.00 26.75 26.75 0.0M
2024-02-29 26.55 26.70 26.55 26.70 0.0M
2024-02-27 26.75 26.75 26.55 26.55 0.0M
2024-02-26 26.70 26.70 26.55 26.65 0.0M
2024-02-23 26.55 26.60 26.50 26.50 0.0M
2024-02-22 26.40 26.50 26.35 26.50 0.0M
2024-02-21 26.50 26.65 26.30 26.60 0.0M
2024-02-20 26.95 26.95 26.25 26.35 0.0M
2024-02-19 26.70 27.40 26.25 27.20 0.0M
2024-02-16 26.55 26.85 26.50 26.55 0.0M
2024-02-15 26.55 26.75 26.50 26.60 0.0M
2024-02-05 26.95 27.05 26.95 27.05 0.0M
2024-02-02 27.05 27.05 27.05 27.05 0.0M
2024-02-01 27.05 27.05 27.05 27.05 0.0M
2024-01-31 27.00 27.20 27.00 27.05 0.0M
2024-01-30 26.90 27.20 26.85 27.00 0.0M
2024-01-29 26.95 26.95 26.80 26.95 0.0M
2024-01-26 26.70 26.90 26.70 26.85 0.0M
2024-01-25 27.00 27.00 27.00 27.00 0.0M
2024-01-24 26.95 27.10 26.95 27.00 0.0M
2024-01-23 26.75 26.90 26.75 26.90 0.0M
2024-01-22 26.75 27.05 26.75 27.00 0.0M
2024-01-19 26.60 26.75 26.60 26.70 0.0M
2024-01-18 26.60 26.80 26.45 26.70 0.0M
2024-01-17 26.70 26.70 26.50 26.55 0.0M
2024-01-16 26.90 26.90 26.60 26.70 0.0M
2024-01-15 26.80 26.85 26.80 26.80 0.0M
2024-01-12 26.60 26.75 26.60 26.70 0.0M
2024-01-11 26.45 26.70 26.20 26.65 0.0M
2024-01-10 27.20 27.35 27.10 27.25 0.0M
2024-01-09 27.50 27.60 27.30 27.35 0.0M
2024-01-08 27.55 27.55 27.30 27.50 0.0M
2024-01-05 27.50 27.55 27.50 27.50 0.0M
2024-01-04 27.35 27.60 27.30 27.60 0.0M
2024-01-03 27.60 27.60 27.20 27.35 0.0M
2024-01-02 27.45 27.45 27.30 27.40 0.0M