Das Technology Co Ltd (6648)

6648
🏛️ 대만 →
27.10
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
2023-12-29 25.10 25.45 24.80 24.90 0.1M
2023-12-28 24.40 25.30 24.40 24.95 0.1M
2023-12-27 24.50 24.90 24.30 24.60 0.1M
2023-12-26 24.95 25.00 24.65 24.70 0.0M
2023-12-25 24.90 25.10 24.50 24.50 0.1M
2023-12-22 25.15 26.00 24.30 24.90 0.1M
2023-12-21 24.80 25.55 24.00 25.55 0.2M
2023-12-20 24.80 25.50 24.75 25.05 0.0M
2023-12-19 25.50 25.50 24.50 25.00 0.1M
2023-12-18 25.25 25.50 25.10 25.20 0.1M
2023-12-15 24.60 25.65 24.20 25.05 0.1M
2023-12-14 25.00 25.70 24.30 24.35 0.2M
2023-12-13 26.80 26.80 25.00 25.45 0.3M
2023-12-12 28.00 28.00 26.75 26.80 0.2M
2023-12-11 27.80 28.10 27.80 27.90 0.4M
2023-12-08 28.40 29.35 27.50 27.80 0.5M
2023-12-07 28.95 28.95 28.40 28.50 0.3M
2023-12-06 28.80 28.80 28.30 28.60 0.1M
2023-12-05 28.70 28.70 28.25 28.60 0.3M
2023-12-04 29.00 29.00 28.20 28.50 0.5M
2023-12-01 27.95 28.60 27.90 28.50 0.2M
2023-11-30 28.40 28.40 27.90 27.95 0.2M
2023-11-29 28.00 28.40 27.60 28.10 0.4M
2023-11-28 27.50 27.70 27.00 27.70 0.3M
2023-11-27 27.50 27.70 26.70 27.20 0.2M
2023-11-24 27.15 27.15 26.45 27.05 0.3M
2023-11-23 27.00 27.10 26.50 27.05 0.2M
2023-11-22 27.40 27.40 26.50 27.00 0.1M
2023-11-21 27.20 27.40 26.70 26.80 0.2M
2023-11-20 27.20 27.85 26.70 27.10 0.1M
2023-11-17 27.45 27.60 25.75 27.30 0.2M
2023-11-16 26.90 28.10 26.90 27.55 0.5M
2023-11-15 26.20 27.50 25.60 26.95 0.9M
2023-11-14 24.70 26.20 24.60 26.20 0.5M
2023-11-13 24.80 24.80 24.35 24.50 0.1M
2023-11-10 24.80 24.90 24.20 24.60 0.2M
2023-11-09 25.00 25.00 24.15 24.80 0.1M
2023-11-08 24.80 25.00 24.00 24.70 0.1M
2023-11-07 25.05 25.10 24.50 24.75 0.1M
2023-11-06 23.30 25.05 23.30 25.05 0.5M
2023-11-03 23.05 23.15 22.75 23.00 0.1M
2023-11-02 23.15 23.50 22.60 23.45 0.1M
2023-11-01 23.05 23.15 22.90 23.15 0.0M
2023-10-31 23.20 23.30 22.40 22.40 0.0M
2023-10-30 23.45 23.50 22.85 23.00 0.0M
2023-10-27 22.90 23.25 22.85 23.05 0.1M
2023-10-26 24.10 24.10 22.95 23.20 0.1M
2023-10-25 24.00 24.25 22.85 24.25 0.3M
2023-10-24 24.50 24.50 24.05 24.25 0.0M
2023-10-23 24.70 24.70 24.20 24.35 0.0M
2023-10-20 24.75 24.75 24.30 24.55 0.0M
2023-10-19 24.50 25.00 23.90 24.40 1.5M
2023-10-18 24.60 24.60 23.90 24.15 0.1M
2023-10-17 24.40 24.95 24.10 24.20 0.1M
2023-10-16 25.00 25.10 24.40 24.50 0.1M
2023-10-13 25.00 25.00 24.60 24.60 0.1M
2023-10-12 24.55 24.95 23.70 24.60 0.3M
2023-10-11 25.50 25.50 23.60 24.70 1.9M
2023-10-06 25.45 25.50 25.20 25.50 0.0M
2023-10-05 25.40 25.90 25.30 25.55 0.0M
2023-10-04 26.00 26.00 25.40 25.55 0.0M
2023-10-03 25.60 26.00 25.55 26.00 0.0M
2023-10-02 26.10 26.10 25.70 25.80 0.1M
2023-09-28 26.15 26.15 25.40 25.70 0.0M
2023-09-27 26.30 26.30 25.80 25.90 0.0M
2023-09-26 26.19 26.24 25.99 26.14 0.1M
2023-09-25 26.44 26.44 26.04 26.14 0.1M
2023-09-22 26.19 26.49 25.80 26.24 0.2M
2023-09-21 26.29 26.29 25.65 25.99 0.1M
2023-09-20 25.95 26.59 25.50 26.29 0.1M
2023-09-19 25.90 26.69 25.70 25.80 0.1M
2023-09-18 25.80 25.80 25.35 25.80 0.0M
2023-09-15 25.80 26.09 24.76 25.35 0.2M
2023-09-14 25.50 26.14 25.30 25.80 0.3M
2023-09-13 25.10 25.70 25.10 25.40 0.1M
2023-09-12 25.30 25.30 24.81 25.01 0.0M
2023-09-11 25.35 25.35 24.76 24.86 0.1M
2023-09-08 24.76 25.30 24.71 25.06 0.1M
2023-09-07 24.61 24.91 24.31 24.71 0.0M
2023-09-06 24.61 24.91 24.61 24.86 0.0M
2023-09-05 24.71 25.35 24.61 24.76 0.1M
2023-09-04 24.81 25.30 24.31 24.56 0.1M
2023-09-01 25.30 25.30 24.22 25.30 0.0M
2023-08-31 25.30 25.30 24.22 24.36 0.0M
2023-08-30 25.70 25.70 24.22 24.22 0.1M
2023-08-29 26.09 26.09 24.66 25.01 0.1M
2023-08-28 26.09 26.54 25.45 25.55 0.1M
2023-08-25 25.70 26.39 24.71 26.09 0.0M
2023-08-24 25.80 26.29 25.10 25.60 0.3M
2023-08-23 25.65 25.95 25.20 25.65 0.1M
2023-08-22 25.65 25.65 24.51 24.91 0.0M
2023-08-21 25.01 25.70 24.51 25.65 0.0M
2023-08-18 26.15 26.25 25.00 25.10 0.0M
2023-08-17 26.00 26.15 25.20 26.15 0.0M
2023-08-16 26.50 26.50 24.90 26.00 0.0M
2023-08-15 26.65 26.75 25.35 25.35 0.1M
2023-08-14 26.95 27.35 25.05 26.00 0.2M
2023-08-11 27.00 28.00 25.90 26.95 0.4M
2023-08-10 25.50 27.40 25.50 26.50 0.9M
2023-08-09 24.10 26.45 24.00 25.65 1.2M
2023-08-08 24.05 24.35 23.50 23.75 0.1M
2023-08-07 24.60 24.60 23.30 23.75 0.3M
2023-08-04 24.50 24.65 23.55 24.00 0.1M
2023-08-02 26.25 26.80 22.55 24.05 0.3M
2023-08-01 26.10 26.35 25.00 26.25 0.3M
2023-07-31 26.15 27.25 25.35 25.45 0.3M
2023-07-28 25.75 27.05 25.05 26.90 0.5M
2023-07-27 21.70 25.80 21.50 25.70 1.0M
2023-07-26 20.60 22.35 19.85 22.30 0.6M
2023-07-25 23.35 23.35 17.60 20.45 1.3M
2023-07-24 23.90 23.90 22.45 23.35 0.0M
2023-07-21 24.30 24.30 23.00 23.90 0.0M
2023-07-20 24.50 24.50 23.40 24.30 0.0M
2023-07-19 23.60 24.10 22.30 24.00 0.4M
2023-07-18 24.50 24.50 23.40 23.40 0.1M
2023-07-17 24.15 24.65 23.60 24.00 0.0M
2023-07-14 24.50 24.50 23.50 23.70 0.2M
2023-07-13 24.80 24.80 24.05 24.05 0.1M
2023-07-12 24.20 25.30 24.00 24.30 0.2M
2023-07-11 24.60 24.60 23.05 23.95 0.1M
2023-07-10 25.05 25.05 24.15 24.30 0.0M
2023-07-07 24.00 25.00 24.00 24.80 0.0M
2023-07-06 23.90 24.90 23.90 24.90 0.0M
2023-07-05 23.90 24.45 23.90 23.90 0.0M
2023-07-04 24.10 24.30 23.80 24.10 0.3M
2023-07-03 24.45 25.40 24.10 24.20 0.1M
2023-06-30 24.80 24.80 24.25 24.60 0.2M
2023-06-29 24.95 24.95 24.60 24.80 0.1M
2023-06-28 24.70 24.95 24.70 24.80 0.1M
2023-06-27 24.90 24.95 24.70 24.80 0.0M
2023-06-26 25.45 25.65 24.90 24.90 0.1M
2023-06-21 24.70 25.15 24.70 25.15 0.1M
2023-06-20 24.85 24.95 24.70 24.70 0.1M
2023-06-19 25.25 25.25 24.90 24.90 0.0M
2023-06-16 24.85 25.25 24.85 24.95 0.0M
2023-06-15 25.35 25.35 24.90 25.00 0.0M
2023-06-14 25.40 25.50 24.95 25.40 0.1M
2023-06-13 25.20 25.50 25.15 25.30 0.1M
2023-06-12 24.80 25.20 24.70 25.00 0.0M
2023-06-09 24.90 24.95 24.80 24.90 0.0M
2023-06-08 25.20 25.20 24.85 24.90 0.1M
2023-06-07 25.10 25.25 24.95 25.15 0.2M
2023-06-06 25.20 25.40 25.10 25.15 0.2M
2023-06-05 25.85 26.20 25.00 25.25 0.2M
2023-06-02 25.90 26.00 24.90 25.90 0.1M
2023-06-01 25.85 25.95 25.70 25.90 0.1M
2023-05-31 26.45 26.45 25.80 25.80 0.0M
2023-05-30 26.45 26.45 25.70 26.40 0.0M
2023-05-29 26.00 26.45 25.70 26.05 0.0M
2023-05-26 26.25 26.25 25.65 25.95 0.0M
2023-05-25 27.20 27.20 25.90 25.90 0.0M
2023-05-24 27.75 27.85 25.90 26.00 0.1M
2023-05-23 28.65 28.75 27.40 28.75 0.2M
2023-05-22 26.40 28.65 26.20 28.65 0.2M
2023-05-19 26.60 26.65 25.90 26.65 0.1M
2023-05-18 26.60 26.65 25.90 26.60 0.1M
2023-05-17 25.30 26.80 25.30 26.65 0.1M
2023-05-16 25.50 25.70 24.80 25.20 0.1M
2023-05-15 24.80 25.70 24.75 25.70 0.0M
2023-05-12 24.80 25.90 24.80 25.90 0.1M
2023-05-11 25.40 25.95 24.80 25.90 0.1M
2023-05-10 25.90 26.10 25.40 26.00 0.0M
2023-05-09 26.10 26.10 25.05 26.10 0.1M
2023-05-08 26.10 26.65 25.05 25.25 0.2M
2023-05-05 25.50 26.65 25.50 26.65 0.1M
2023-05-04 26.50 26.50 25.50 26.50 0.0M
2023-05-03 25.40 26.50 25.30 26.00 0.0M
2023-05-02 26.00 26.25 25.35 25.50 0.1M
2023-04-28 26.55 26.75 25.65 25.75 0.2M
2023-04-27 26.65 26.75 26.00 26.10 0.1M
2023-04-26 26.40 26.75 25.60 26.75 0.1M
2023-04-25 26.90 27.45 26.20 26.75 0.3M
2023-04-24 27.35 27.50 26.90 27.10 0.1M
2023-04-21 27.10 27.80 27.05 27.50 0.0M
2023-04-20 27.40 28.35 27.05 27.10 0.0M
2023-04-19 28.00 28.10 27.35 27.65 0.1M
2023-04-18 27.60 27.95 27.45 27.70 0.0M
2023-04-17 27.50 28.35 27.35 27.50 0.2M
2023-04-14 27.80 27.80 27.25 27.55 0.1M
2023-04-13 27.80 27.85 27.50 27.80 0.1M
2023-04-12 27.55 28.10 27.55 27.70 0.1M
2023-04-11 28.05 28.15 27.85 27.95 0.1M
2023-04-10 27.85 28.10 27.65 28.00 0.2M
2023-04-07 28.10 28.10 27.60 27.85 0.1M
2023-04-06 28.00 28.15 27.00 27.95 0.1M
2023-03-31 28.50 28.50 27.70 28.00 0.1M
2023-03-30 27.60 28.10 27.50 27.55 0.0M
2023-03-29 27.75 28.05 27.55 27.75 0.2M
2023-03-28 27.95 28.10 27.75 27.90 0.1M
2023-03-27 28.10 28.10 27.65 27.90 0.2M
2023-03-24 28.45 28.45 27.90 28.10 0.1M
2023-03-23 29.50 29.50 27.50 28.35 0.3M
2023-03-22 29.25 29.40 29.10 29.35 0.2M
2023-03-21 28.60 29.20 28.25 29.15 0.3M
2023-03-20 28.10 28.50 28.00 28.50 0.1M
2023-03-17 28.20 28.25 27.25 28.10 0.2M
2023-03-16 28.45 28.50 27.90 28.20 0.2M
2023-03-15 28.80 28.95 28.45 28.45 0.2M
2023-03-14 28.80 29.10 28.45 28.70 0.1M
2023-03-13 29.60 29.75 27.95 29.00 0.4M
2023-03-10 30.00 30.00 29.35 29.50 0.3M
2023-03-09 30.00 30.30 29.65 30.15 0.4M
2023-03-08 29.50 29.85 29.30 29.75 0.2M
2023-03-07 30.70 30.70 29.10 29.35 1.1M
2023-03-06 30.60 30.90 30.45 30.65 0.3M
2023-03-03 30.90 31.00 30.40 30.85 0.3M
2023-03-02 30.80 31.00 30.50 30.75 0.1M
2023-03-01 31.50 32.10 30.40 30.85 0.3M
2023-02-24 31.35 31.90 31.25 31.25 0.2M
2023-02-23 31.80 32.00 30.85 31.70 0.3M
2023-02-22 32.00 32.10 31.55 32.05 0.1M
2023-02-21 32.35 32.45 32.00 32.35 0.3M
2023-02-20 31.50 32.30 31.40 32.20 0.3M
2023-02-17 31.80 31.95 31.45 31.80 0.0M
2023-02-16 32.00 32.50 31.30 31.60 0.1M
2023-02-15 31.70 33.00 31.60 32.50 0.3M
2023-02-14 30.35 32.20 30.35 32.10 0.2M
2023-02-13 31.65 31.95 29.90 30.50 0.4M
2023-02-10 33.10 33.10 27.10 31.95 0.6M
2023-02-09 33.80 34.00 33.10 34.00 0.1M
2023-02-08 34.15 34.20 33.60 34.00 0.1M
2023-02-07 34.15 34.30 34.00 34.30 0.0M
2023-02-06 34.00 34.65 33.80 34.00 0.1M
2023-02-03 34.15 34.15 33.70 33.85 0.1M
2023-02-02 34.65 34.80 33.85 34.00 0.1M
2023-02-01 33.70 35.85 33.70 34.80 0.2M
2023-01-31 33.50 33.75 33.35 33.65 0.1M
2023-01-30 33.00 33.75 33.00 33.50 0.1M
2023-01-17 33.30 33.30 32.90 33.10 0.1M
2023-01-16 33.25 33.35 32.90 33.10 0.1M
2023-01-13 34.65 34.90 33.30 33.50 0.2M
2023-01-12 33.95 34.50 33.00 34.05 0.1M
2023-01-11 34.20 34.35 33.20 33.35 0.2M
2023-01-10 37.80 37.80 34.30 35.00 0.4M
2023-01-09 37.85 38.10 36.85 37.00 0.6M
2023-01-06 35.00 38.10 35.00 36.60 1.1M
2023-01-05 33.20 35.15 33.00 34.65 0.4M
2023-01-04 29.50 33.15 29.50 32.75 0.3M
2023-01-03 29.50 29.80 29.10 29.60 0.1M