Davicom Semiconductor Inc (3094)

3094
🏛️ 대만 →
26.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 47.60 50.00 46.20 46.90 71.3M
2021-12-29 43.10 46.05 42.50 46.05 62.5M
2021-12-28 43.20 44.00 41.30 41.90 60.3M
2021-12-27 37.85 41.15 36.50 41.15 27.8M
2021-12-24 36.75 38.20 36.45 37.45 8.5M
2021-12-23 36.00 36.65 35.30 36.10 2.0M
2021-12-22 36.15 37.00 35.50 35.55 2.7M
2021-12-21 35.30 36.80 35.20 36.00 5.2M
2021-12-20 34.70 35.40 34.35 34.70 1.0M
2021-12-17 35.55 35.55 33.95 34.15 1.5M
2021-12-16 34.20 35.85 34.15 35.65 2.1M
2021-12-15 33.25 34.10 33.25 33.90 0.5M
2021-12-14 34.70 34.70 33.10 33.20 1.1M
2021-12-13 34.30 35.10 34.30 34.65 0.7M
2021-12-10 35.30 35.40 34.10 34.25 1.5M
2021-12-09 35.50 35.90 35.00 35.10 0.9M
2021-12-08 36.10 36.40 35.05 35.30 1.2M
2021-12-07 36.15 37.00 35.75 35.75 1.9M
2021-12-06 35.05 36.40 35.05 35.90 2.2M
2021-12-03 34.80 36.35 34.70 34.85 2.4M
2021-12-02 34.75 35.35 33.85 34.00 1.2M
2021-12-01 34.10 35.40 33.65 35.20 1.1M
2021-11-30 34.70 35.40 34.00 34.00 0.8M
2021-11-29 33.10 34.30 32.35 33.80 1.0M
2021-11-26 34.70 35.00 33.30 33.85 1.0M
2021-11-25 35.55 35.95 34.70 34.70 0.7M
2021-11-24 34.95 35.65 34.70 35.25 0.7M
2021-11-23 36.80 36.80 34.70 34.95 1.4M
2021-11-22 35.70 37.25 35.70 36.35 1.7M
2021-11-19 36.20 37.45 35.50 35.70 2.0M
2021-11-18 37.50 38.05 36.35 36.75 5.0M
2021-11-17 37.40 38.25 36.10 36.70 6.4M
2021-11-16 34.90 37.55 34.05 37.55 6.8M
2021-11-15 33.30 34.65 33.30 34.20 2.4M
2021-11-12 32.60 33.80 32.40 32.95 1.1M
2021-11-11 32.80 33.15 32.30 32.30 0.9M
2021-11-10 33.15 34.70 32.00 33.30 4.8M
2021-11-09 32.70 34.00 32.60 34.00 2.0M
2021-11-08 32.00 32.90 32.00 32.40 0.5M
2021-11-05 32.70 32.75 31.60 32.00 0.3M
2021-11-04 32.65 32.85 32.30 32.35 0.3M
2021-11-03 31.75 32.50 31.75 32.30 0.3M
2021-11-02 33.30 33.50 31.70 31.75 0.9M
2021-11-01 32.55 33.15 32.55 32.90 0.7M
2021-10-29 32.25 32.65 32.00 32.30 0.8M
2021-10-28 32.10 32.45 31.70 31.90 0.4M
2021-10-27 31.65 32.45 31.65 32.25 0.5M
2021-10-26 32.00 32.25 31.50 31.50 0.6M
2021-10-25 31.25 31.70 30.90 31.60 0.4M
2021-10-22 30.60 31.80 30.30 31.60 0.6M
2021-10-21 30.55 31.35 30.40 30.50 0.6M
2021-10-20 30.30 30.85 30.30 30.55 0.4M
2021-10-19 29.85 30.50 29.55 30.30 0.7M
2021-10-18 29.75 30.00 29.35 29.40 0.2M
2021-10-15 29.35 29.95 29.35 29.55 0.4M
2021-10-14 29.00 29.30 28.45 29.05 0.4M
2021-10-13 29.45 29.60 28.25 28.50 0.5M
2021-10-12 29.60 29.85 29.05 29.20 0.4M
2021-10-08 30.20 30.95 29.85 29.85 0.4M
2021-10-07 29.00 30.55 29.00 30.20 0.6M
2021-10-06 30.00 30.00 28.55 28.55 0.4M
2021-10-05 27.85 29.80 27.65 29.55 0.6M
2021-10-04 30.30 30.50 28.80 28.80 0.6M
2021-10-01 31.80 31.80 29.80 29.90 1.4M
2021-09-30 31.50 32.00 31.00 31.65 0.5M
2021-09-29 31.60 31.90 31.45 31.50 0.6M
2021-09-28 32.80 33.25 32.20 32.35 0.6M
2021-09-27 33.00 33.45 32.80 32.95 0.3M
2021-09-24 32.60 33.00 32.60 32.80 0.4M
2021-09-23 32.60 32.85 32.10 32.25 0.4M
2021-09-22 32.15 32.40 32.00 32.15 0.6M
2021-09-17 33.05 33.45 32.70 33.20 0.5M
2021-09-16 33.35 33.95 33.00 33.00 0.5M
2021-09-15 33.80 33.85 33.20 33.20 0.8M
2021-09-14 34.40 34.60 33.75 33.85 0.5M
2021-09-13 34.60 34.80 34.10 34.25 0.6M
2021-09-10 34.40 35.10 34.30 34.60 0.9M
2021-09-09 33.40 35.05 33.35 34.70 2.7M
2021-09-08 33.55 34.40 33.20 33.30 1.0M
2021-09-07 35.30 35.50 33.60 33.90 1.9M
2021-09-06 36.10 36.40 35.10 35.30 3.2M
2021-09-03 34.80 37.25 34.55 36.75 10.0M
2021-09-02 34.90 36.30 34.45 34.50 4.1M
2021-09-01 33.65 35.00 33.60 34.60 1.4M
2021-08-31 33.75 33.90 33.35 33.50 0.5M
2021-08-30 34.25 34.25 33.25 33.35 0.7M
2021-08-27 33.15 34.00 33.15 33.50 0.6M
2021-08-26 34.80 34.80 33.45 33.85 1.0M
2021-08-25 33.05 34.65 32.95 34.05 1.3M
2021-08-24 33.50 33.80 32.80 32.85 0.8M
2021-08-23 32.50 33.30 32.40 33.00 0.9M
2021-08-20 31.90 32.10 30.80 31.75 0.8M
2021-08-19 33.75 33.75 31.45 31.45 1.5M
2021-08-18 31.65 34.00 30.95 34.00 1.7M
2021-08-17 35.00 35.00 32.55 32.60 1.2M
2021-08-16 34.50 35.45 33.50 33.90 1.7M
2021-08-13 36.95 36.95 35.20 35.20 1.5M
2021-08-12 35.70 37.20 35.45 36.90 1.3M
2021-08-11 37.75 37.75 35.20 35.70 2.6M
2021-08-10 38.70 38.95 37.45 37.80 2.3M
2021-08-09 39.05 39.95 38.45 38.50 3.3M
2021-08-06 39.45 40.50 39.05 39.50 8.9M
2021-08-05 37.40 40.20 36.85 39.35 7.5M
2021-08-04 37.65 37.95 36.85 37.10 2.2M
2021-08-03 36.80 38.00 36.55 37.70 3.6M
2021-08-02 36.80 37.40 36.20 36.30 1.9M
2021-07-30 35.30 38.30 35.30 36.00 3.7M
2021-07-29 35.00 35.70 34.20 35.30 1.6M
2021-07-28 36.95 37.30 33.60 35.30 3.3M
2021-07-27 38.30 38.80 37.20 37.20 2.8M
2021-07-26 37.70 38.50 37.25 38.00 2.9M
2021-07-23 40.90 41.40 37.50 37.55 9.3M
2021-07-22 41.95 42.35 39.95 40.95 15.4M
2021-07-21 40.15 41.30 38.70 41.05 15.9M
2021-07-20 38.20 40.35 37.90 39.95 11.3M
2021-07-19 38.70 39.35 38.20 38.80 6.2M
2021-07-16 37.45 38.85 37.15 37.75 4.1M
2021-07-15 38.00 38.00 37.05 37.85 3.5M
2021-07-14 36.55 38.40 36.55 38.00 9.0M
2021-07-13 36.45 39.10 35.75 36.50 13.5M
2021-07-12 34.80 35.95 34.35 35.75 6.5M
2021-07-09 33.60 34.55 33.60 34.20 1.7M
2021-07-08 34.00 34.60 33.80 34.00 1.4M
2021-07-07 34.05 34.55 33.75 33.85 1.2M
2021-07-06 34.85 34.95 33.90 34.05 2.2M
2021-07-05 34.20 35.45 34.15 35.40 2.9M
2021-07-02 33.90 34.60 33.50 34.05 1.6M
2021-07-01 34.75 35.30 33.85 33.85 1.9M
2021-06-30 34.05 34.95 33.85 34.70 1.4M
2021-06-29 34.90 35.20 33.85 33.90 2.1M
2021-06-28 35.65 35.65 34.55 34.75 2.8M
2021-06-25 36.75 38.50 35.60 35.70 13.3M
2021-06-24 36.05 36.85 35.55 36.55 3.4M
2021-06-23 35.30 36.90 34.90 36.90 5.6M
2021-06-22 35.00 35.70 34.30 35.15 3.2M
2021-06-21 35.35 35.50 34.00 34.10 2.5M
2021-06-18 35.35 35.65 34.75 35.15 2.1M
2021-06-17 33.85 35.80 33.60 35.25 3.2M
2021-06-16 35.00 35.80 33.70 33.85 2.1M
2021-06-15 34.60 35.00 34.15 34.95 1.7M
2021-06-11 34.85 36.10 34.25 34.35 6.3M
2021-06-10 33.55 34.85 33.30 33.80 2.5M
2021-06-09 32.65 34.00 32.65 33.50 1.6M
2021-06-08 33.10 33.25 32.50 32.65 0.8M
2021-06-07 32.85 33.50 31.90 33.10 1.3M
2021-06-04 34.00 34.00 32.65 32.65 2.6M
2021-06-03 33.55 34.70 33.55 34.60 1.4M
2021-06-02 34.60 34.65 33.00 33.45 1.5M
2021-06-01 34.10 35.75 34.10 34.45 1.9M
2021-05-31 34.15 34.60 33.60 34.30 1.7M
2021-05-28 33.75 34.50 33.60 33.95 1.6M
2021-05-27 33.10 33.85 32.70 33.30 1.0M
2021-05-26 33.60 33.90 32.80 33.70 1.7M
2021-05-25 33.45 34.85 32.95 33.30 5.5M
2021-05-24 31.00 32.60 30.90 32.30 1.3M
2021-05-21 31.35 32.85 31.25 31.60 1.8M
2021-05-20 31.50 32.50 30.60 30.75 1.6M
2021-05-19 30.45 31.95 30.10 31.40 2.2M
2021-05-18 28.70 30.05 28.05 30.05 1.8M
2021-05-17 26.70 29.65 26.70 27.35 2.5M
2021-05-14 31.35 32.30 29.30 29.65 2.5M
2021-05-13 27.60 31.20 27.50 30.30 3.1M
2021-05-12 30.20 32.00 28.20 29.05 4.5M
2021-05-11 32.80 33.05 30.90 31.30 3.5M
2021-05-10 35.85 35.85 33.95 34.30 1.9M
2021-05-07 33.80 35.80 33.65 35.75 2.8M
2021-05-06 34.90 35.75 32.60 33.30 2.9M
2021-05-05 35.45 36.35 34.25 34.30 1.7M
2021-05-04 36.60 37.20 33.00 35.45 3.3M
2021-05-03 39.30 39.50 36.00 36.45 3.5M
2021-04-29 40.45 42.00 39.50 39.50 5.7M
2021-04-28 41.60 41.80 39.75 39.75 4.7M
2021-04-27 41.85 43.00 40.30 41.80 14.1M
2021-04-26 39.05 42.00 38.85 41.45 9.2M
2021-04-23 36.70 38.85 36.00 38.35 3.2M
2021-04-22 38.70 39.30 36.50 36.60 3.2M
2021-04-21 38.75 39.05 38.10 38.30 1.6M
2021-04-20 38.45 39.60 38.10 38.85 2.1M
2021-04-19 38.90 38.90 37.65 38.45 2.9M
2021-04-16 39.05 40.20 38.65 39.10 3.1M
2021-04-15 38.10 40.30 37.25 39.65 4.8M
2021-04-14 38.65 39.10 35.00 37.10 6.2M
2021-04-13 39.50 40.90 38.55 38.65 4.2M
2021-04-12 41.65 41.65 39.00 39.30 4.8M
2021-04-09 42.85 43.50 39.85 40.80 7.5M
2021-04-08 42.10 45.60 41.55 42.85 11.1M
2021-04-07 44.35 44.35 41.80 42.50 3.8M
2021-04-06 44.50 45.40 42.35 43.70 4.2M
2021-04-01 42.55 45.65 41.85 44.45 6.4M
2021-03-31 42.20 42.20 41.00 41.50 2.2M
2021-03-30 41.15 42.35 40.60 42.10 2.8M
2021-03-29 42.00 42.00 40.50 40.90 2.6M
2021-03-26 38.80 41.10 38.80 41.10 3.2M
2021-03-25 39.00 39.25 38.00 38.25 2.0M
2021-03-24 38.40 39.80 38.40 39.00 2.5M
2021-03-23 40.25 41.50 36.95 38.20 7.1M
2021-03-22 42.70 44.90 40.30 40.30 24.1M
2021-03-19 41.00 44.60 41.00 43.00 48.9M
2021-03-18 36.80 40.90 35.60 40.90 32.4M
2021-03-17 38.15 38.15 34.75 37.20 35.2M
2021-03-16 33.00 34.75 32.50 34.75 9.8M
2021-03-15 29.30 31.60 29.15 31.60 7.7M
2021-03-12 29.10 29.60 28.50 28.75 3.7M
2021-03-11 28.40 30.00 28.35 29.30 6.8M
2021-03-10 28.20 28.95 27.45 28.80 5.2M
2021-03-09 33.80 33.80 28.20 28.20 21.1M
2021-03-08 29.00 30.80 28.50 30.80 6.3M
2021-03-05 27.50 29.50 27.10 28.00 7.4M
2021-03-04 27.45 28.40 27.45 27.60 2.2M
2021-03-03 27.60 28.05 26.95 27.75 2.1M
2021-03-02 28.40 28.50 27.30 27.40 3.2M
2021-02-26 26.30 28.00 26.30 27.90 2.4M
2021-02-25 28.15 28.25 27.15 27.20 1.9M
2021-02-24 28.35 28.45 27.40 27.65 2.5M
2021-02-23 27.50 28.75 27.25 28.35 3.9M
2021-02-22 28.40 28.70 27.80 27.90 2.9M
2021-02-19 27.55 28.00 27.00 27.80 2.9M
2021-02-18 27.10 28.25 27.10 27.80 8.3M
2021-02-17 25.20 26.60 25.00 26.60 3.7M
2021-02-05 25.00 25.05 24.60 24.60 0.9M
2021-02-04 24.80 25.25 24.35 24.60 1.5M
2021-02-03 25.05 25.70 24.65 24.80 1.7M
2021-02-02 25.00 25.10 24.60 24.70 1.0M
2021-02-01 25.30 25.50 24.40 24.60 1.7M
2021-01-29 25.45 27.10 25.20 25.25 5.4M
2021-01-28 25.40 25.90 25.05 25.10 2.4M
2021-01-27 25.90 26.80 25.25 26.20 5.0M
2021-01-26 25.10 26.05 24.05 25.95 7.1M
2021-01-25 26.40 26.50 24.55 25.10 4.7M
2021-01-22 26.20 27.30 25.60 26.45 5.5M
2021-01-21 27.90 29.10 26.50 26.60 10.8M
2021-01-20 29.40 30.20 28.20 28.55 31.0M
2021-01-19 27.50 27.50 27.50 27.50 4.0M
2021-01-18 22.70 25.00 22.10 25.00 8.3M
2021-01-15 23.55 23.80 22.55 22.75 1.9M
2021-01-14 23.70 24.20 23.50 23.60 1.9M
2021-01-13 23.50 24.15 23.15 23.70 3.4M
2021-01-12 22.95 24.50 22.90 23.10 7.3M
2021-01-11 23.15 23.30 22.60 22.95 1.0M
2021-01-08 22.40 23.30 22.30 22.70 1.3M
2021-01-07 22.45 22.85 22.20 22.25 1.1M
2021-01-06 23.10 23.45 22.00 22.25 1.1M
2021-01-05 23.05 23.50 22.85 22.95 0.6M
2021-01-04 23.05 23.60 22.70 23.25 1.1M