Dimension Computer Technology Co Ltd (6140)

6140
🏛️ 대만 →
33.65
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 23.05 24.30 23.05 24.20 0.3M
2024-12-30 24.30 24.40 23.05 23.25 0.0M
2024-12-27 25.45 25.80 24.60 24.60 0.4M
2024-12-26 25.55 25.80 25.45 25.45 0.0M
2024-12-25 25.20 25.60 25.15 25.55 0.0M
2024-12-24 25.75 26.20 24.85 25.10 0.0M
2024-12-23 26.15 26.30 25.45 25.60 0.0M
2024-12-20 25.60 26.80 25.50 25.60 0.0M
2024-12-19 25.20 25.85 25.10 25.30 0.0M
2024-12-18 24.95 25.85 24.60 25.85 0.5M
2024-12-17 25.10 26.50 25.05 25.30 0.0M
2024-12-16 26.25 26.40 24.75 25.15 0.0M
2024-12-13 27.30 27.45 25.85 26.15 0.0M
2024-12-12 28.50 29.40 26.95 27.30 0.0M
2024-12-11 28.80 30.95 28.25 28.30 0.0M
2024-12-10 27.00 29.25 26.90 29.00 0.0M
2024-12-09 26.40 27.65 25.65 26.60 0.0M
2024-12-06 25.80 26.60 24.90 26.50 0.0M
2024-12-05 22.35 24.80 22.35 24.80 0.0M
2024-12-04 22.45 22.55 22.15 22.55 0.0M
2024-12-03 22.00 22.25 22.00 22.10 0.0M
2024-12-02 22.30 22.35 21.90 22.10 0.0M
2024-11-29 21.75 22.35 21.75 22.35 0.0M
2024-11-28 22.15 22.25 21.90 22.10 0.0M
2024-11-27 22.70 22.70 22.10 22.40 0.0M
2024-11-26 22.60 22.95 22.50 22.70 0.0M
2024-11-25 22.60 23.15 22.45 22.85 0.0M
2024-11-22 22.35 23.40 22.35 22.55 0.0M
2024-11-21 22.05 22.65 22.05 22.50 0.0M
2024-11-20 22.35 22.35 21.90 22.20 0.0M
2024-11-19 21.75 22.80 21.75 22.30 0.0M
2024-11-18 22.95 23.00 21.50 21.75 0.0M
2024-11-15 22.40 23.20 22.40 23.10 0.0M
2024-11-14 24.15 24.15 22.40 22.75 0.0M
2024-11-13 24.50 24.80 24.15 24.15 0.0M
2024-11-12 24.60 24.75 24.55 24.60 0.0M
2024-11-11 24.60 25.10 24.55 24.95 0.0M
2024-11-08 25.75 26.15 25.00 25.00 0.0M
2024-11-07 25.20 25.90 25.20 25.65 0.0M
2024-11-06 25.10 25.50 25.10 25.20 0.0M
2024-11-05 25.00 25.35 25.00 25.10 0.0M
2024-11-04 25.40 25.40 25.00 25.20 0.0M
2024-11-01 25.45 25.50 25.15 25.45 0.0M
2024-10-30 25.35 25.75 25.25 25.45 0.0M
2024-10-29 25.70 25.70 25.25 25.30 0.1M
2024-10-28 26.25 26.35 25.70 25.75 0.0M
2024-10-25 26.60 27.00 25.80 26.05 0.0M
2024-10-24 25.65 27.70 25.50 26.25 0.0M
2024-10-23 24.80 26.25 24.80 25.40 0.0M
2024-10-22 24.80 25.05 24.60 24.85 0.0M
2024-10-21 24.65 24.95 24.65 24.80 0.0M
2024-10-18 25.30 25.35 24.60 24.65 0.0M
2024-10-17 25.10 25.35 24.95 25.30 0.0M
2024-10-16 24.85 25.00 24.70 25.00 0.0M
2024-10-15 25.30 25.35 25.00 25.00 0.0M
2024-10-14 25.00 25.30 24.85 25.30 0.0M
2024-10-11 24.75 25.05 24.70 24.85 0.0M
2024-10-09 25.50 25.55 24.75 24.75 0.0M
2024-10-08 26.20 26.20 25.25 25.45 0.0M
2024-10-07 25.60 26.40 25.50 26.05 0.0M
2024-10-04 25.70 25.90 25.25 25.75 0.0M
2024-10-01 25.95 26.50 25.40 26.00 0.0M
2024-09-30 26.10 26.10 25.60 25.95 0.1M
2024-09-27 26.55 26.60 25.90 26.05 0.0M
2024-09-26 26.40 26.75 25.95 26.50 0.0M
2024-09-25 26.75 26.75 26.20 26.40 0.0M
2024-09-24 25.80 26.65 25.60 25.75 0.2M
2024-09-23 26.35 27.00 26.30 26.40 0.0M
2024-09-20 26.60 27.10 26.20 26.30 0.0M
2024-09-19 25.75 27.55 25.75 26.60 0.0M
2024-09-18 25.90 26.30 25.75 25.85 0.0M
2024-09-16 25.60 25.95 25.60 25.90 0.0M
2024-09-13 25.30 25.70 25.25 25.60 0.0M
2024-09-12 25.10 25.30 24.85 25.30 0.0M
2024-09-11 25.15 25.20 24.45 24.65 0.0M
2024-09-10 24.90 25.40 24.30 24.90 0.0M
2024-09-09 24.25 25.15 24.25 25.15 0.0M
2024-09-06 24.60 25.00 24.60 24.90 0.0M
2024-09-05 25.35 25.60 24.70 24.80 0.0M
2024-09-04 25.10 25.35 24.80 24.90 0.0M
2024-09-03 27.20 27.35 25.85 26.25 0.0M
2024-09-02 27.50 27.50 27.00 27.00 0.0M
2024-08-30 27.63 28.47 27.53 27.53 0.0M
2024-08-29 27.07 27.35 26.98 27.26 0.0M
2024-08-28 27.53 27.53 26.98 27.07 0.0M
2024-08-27 26.14 27.21 26.09 27.21 0.0M
2024-08-26 26.79 26.79 26.28 26.37 0.0M
2024-08-23 26.14 27.63 26.14 26.60 0.0M
2024-08-22 25.67 26.47 25.67 26.14 0.0M
2024-08-21 25.81 26.09 25.58 25.91 0.0M
2024-08-20 26.51 26.60 26.05 26.14 0.0M
2024-08-19 28.80 28.85 28.05 28.20 0.0M
2024-08-16 28.10 28.50 27.70 28.45 0.0M
2024-08-15 27.75 27.75 27.30 27.45 0.0M
2024-08-14 27.20 27.85 27.20 27.45 0.0M
2024-08-13 26.75 27.50 26.60 27.20 0.0M
2024-08-12 26.50 27.30 26.20 27.05 0.0M
2024-08-09 27.20 27.80 26.90 27.10 0.0M
2024-08-08 26.80 27.30 26.45 26.90 0.0M
2024-08-07 25.25 27.50 25.20 27.35 0.0M
2024-08-06 26.90 27.80 23.95 25.25 0.0M
2024-08-05 29.50 29.50 26.60 26.60 0.0M
2024-08-02 30.30 30.90 29.55 29.55 0.0M
2024-08-01 30.85 31.35 30.55 31.25 0.0M
2024-07-31 30.45 31.00 30.00 30.45 0.0M
2024-07-30 29.60 30.70 29.50 30.65 0.0M
2024-07-29 31.45 31.45 29.55 29.95 0.0M
2024-07-26 31.20 31.25 30.55 30.80 0.0M
2024-07-23 31.70 32.70 31.70 32.05 0.0M
2024-07-22 32.05 32.15 30.55 31.65 0.0M
2024-07-19 32.40 32.65 32.00 32.05 0.0M
2024-07-18 32.75 33.20 32.10 32.60 0.0M
2024-07-17 33.75 34.25 33.05 33.30 0.0M
2024-07-16 32.50 33.40 31.75 33.40 0.0M
2024-07-15 31.85 32.30 31.75 32.00 0.0M
2024-07-12 31.35 32.70 31.30 31.75 0.0M
2024-07-11 32.60 32.60 31.30 32.20 0.0M
2024-07-10 32.55 34.10 32.35 33.30 0.0M
2024-07-09 33.40 33.55 32.50 32.55 0.0M
2024-07-08 34.40 34.65 33.30 33.50 0.0M
2024-07-05 34.10 34.70 33.80 34.30 0.0M
2024-07-04 35.00 35.05 33.65 33.75 0.0M
2024-07-03 34.00 35.20 34.00 34.60 0.0M
2024-07-02 34.70 34.90 33.00 33.30 0.0M
2024-07-01 35.35 35.40 34.45 34.50 0.0M
2024-06-28 34.85 35.50 34.80 35.10 0.0M
2024-06-27 35.65 36.20 34.50 34.50 0.0M
2024-06-26 36.20 36.35 35.20 36.15 0.0M
2024-06-25 35.55 36.45 34.30 36.20 0.0M
2024-06-24 37.25 37.25 35.35 35.50 0.0M
2024-06-21 37.40 38.30 37.00 37.25 0.0M
2024-06-20 36.15 39.80 36.15 38.80 0.0M
2024-06-19 35.00 38.15 34.90 36.20 0.0M
2024-06-18 35.55 36.20 34.60 34.70 0.0M
2024-06-17 34.30 36.15 34.10 35.55 0.0M
2024-06-14 34.25 34.95 34.15 34.30 0.0M
2024-06-13 35.05 36.55 34.35 34.40 0.0M
2024-06-12 35.40 35.55 34.00 34.50 0.0M
2024-06-11 37.50 38.20 35.30 35.35 0.0M
2024-06-07 34.30 37.50 33.80 37.50 0.0M
2024-06-06 34.10 36.70 33.85 34.10 0.0M
2024-06-05 35.00 35.15 33.70 33.70 0.0M
2024-06-04 35.55 35.95 34.25 34.30 0.0M
2024-06-03 37.20 38.35 36.15 36.20 0.0M
2024-05-31 37.80 39.30 35.80 37.65 0.0M
2024-05-30 33.75 37.05 31.85 37.05 0.0M
2024-05-29 33.70 35.95 33.15 33.70 0.0M
2024-05-28 30.15 32.70 30.15 32.70 0.0M
2024-05-27 28.85 30.50 28.85 29.75 0.0M
2024-05-24 28.70 29.10 28.25 28.80 0.0M
2024-05-23 29.80 29.80 28.85 28.85 0.0M
2024-05-22 29.60 30.30 29.60 29.65 0.0M
2024-05-21 29.70 29.90 28.95 29.60 0.0M
2024-05-20 30.10 30.15 29.40 29.70 0.0M
2024-05-17 29.50 30.30 29.20 29.80 0.0M
2024-05-16 29.70 30.05 29.15 29.50 0.0M
2024-05-15 30.15 30.20 29.55 29.60 0.0M
2024-05-14 29.50 30.30 28.95 29.10 0.0M
2024-05-13 29.00 29.55 28.65 29.30 0.0M
2024-05-10 28.30 28.35 27.50 28.10 0.0M
2024-05-09 29.00 29.00 28.25 28.30 0.0M
2024-05-08 29.50 29.75 28.80 29.10 0.0M
2024-05-07 28.75 29.00 28.00 29.00 0.0M
2024-05-06 29.45 29.50 28.65 28.75 0.0M
2024-05-03 30.25 31.00 29.00 29.15 0.0M
2024-05-02 29.65 31.90 29.20 29.90 0.0M
2024-04-30 29.20 30.55 28.55 29.30 0.0M
2024-04-29 28.95 29.05 28.50 28.75 0.0M
2024-04-26 28.40 30.20 28.40 28.55 0.0M
2024-04-25 29.90 31.20 28.25 28.25 0.0M
2024-04-24 26.70 29.20 26.70 29.20 0.0M
2024-04-23 26.65 27.15 26.25 26.55 0.0M
2024-04-22 27.80 27.80 26.55 26.55 0.0M
2024-04-19 28.25 28.50 26.50 27.80 0.0M
2024-04-18 28.75 28.80 28.05 28.60 0.0M
2024-04-17 27.50 28.85 27.50 28.75 0.0M
2024-04-16 29.00 29.00 27.15 27.65 0.0M
2024-04-15 30.25 30.25 28.85 28.85 0.0M
2024-04-12 30.25 30.90 29.65 30.40 0.0M
2024-04-11 30.10 30.10 29.35 29.90 0.0M
2024-04-10 31.15 31.35 30.00 30.10 0.0M
2024-04-09 30.90 31.80 30.55 30.80 0.0M
2024-04-08 30.15 31.35 30.05 30.60 0.0M
2024-04-03 29.55 29.60 28.65 29.60 0.0M
2024-04-02 29.75 30.00 28.85 29.10 0.0M
2024-04-01 29.40 29.80 29.10 29.60 0.0M
2024-03-29 28.70 29.20 28.50 29.20 0.0M
2024-03-28 29.00 29.45 28.60 28.60 0.0M
2024-03-27 29.95 29.95 28.80 28.85 0.0M
2024-03-26 30.90 30.90 29.60 29.65 0.0M
2024-03-25 30.30 30.85 30.15 30.55 0.0M
2024-03-22 31.15 31.20 30.15 30.20 0.0M
2024-03-21 30.60 30.95 30.50 30.65 0.0M
2024-03-20 30.50 30.85 29.85 30.35 0.0M
2024-03-19 30.80 30.85 30.05 30.25 0.0M
2024-03-18 30.30 30.65 30.00 30.60 0.0M
2024-03-15 31.90 31.90 30.20 30.20 0.0M
2024-03-14 31.25 32.25 30.70 31.20 0.0M
2024-03-13 32.50 33.05 31.05 31.05 0.0M
2024-03-12 35.05 35.95 34.45 34.45 0.0M
2024-03-11 37.20 38.65 37.10 38.25 0.0M
2024-03-08 38.25 38.55 36.60 37.10 0.0M
2024-03-07 40.50 41.20 38.10 38.10 0.0M
2024-03-06 39.30 42.30 39.20 40.25 0.0M
2024-03-05 38.90 39.70 38.00 39.20 0.0M
2024-03-04 38.20 39.75 37.60 38.90 0.0M
2024-03-01 37.50 37.95 37.15 37.45 0.0M
2024-02-29 37.20 37.85 36.80 37.05 0.0M
2024-02-27 39.95 40.30 37.75 37.90 0.0M
2024-02-26 40.20 40.75 39.90 40.35 0.0M
2024-02-23 40.65 43.00 39.90 39.90 0.0M
2024-02-22 39.60 40.55 37.65 39.95 0.0M
2024-02-21 38.55 39.60 38.25 39.20 0.0M
2024-02-20 40.00 40.40 38.55 38.55 0.0M
2024-02-19 40.20 40.80 39.40 39.55 0.0M
2024-02-16 39.25 42.50 38.80 39.95 0.0M
2024-02-15 39.50 40.60 38.80 39.85 0.0M
2024-02-05 41.00 42.05 39.40 39.90 0.0M
2024-02-02 42.85 43.65 41.20 41.40 0.0M
2024-02-01 44.95 44.95 42.65 42.75 0.0M
2024-01-31 44.60 46.35 43.90 45.00 0.0M
2024-01-30 45.60 46.50 43.20 44.15 0.0M
2024-01-29 48.20 48.70 45.85 46.00 0.0M
2024-01-26 47.50 51.20 46.30 48.25 0.0M
2024-01-25 48.90 51.50 47.25 47.25 0.0M
2024-01-24 49.80 50.30 46.60 48.40 0.0M
2024-01-23 51.50 53.60 49.00 49.30 0.0M
2024-01-22 47.00 49.40 46.65 49.40 0.0M
2024-01-19 41.60 44.95 40.40 44.95 0.0M
2024-01-18 40.80 42.50 39.80 40.90 0.0M
2024-01-17 41.15 43.20 39.75 41.15 0.0M
2024-01-16 45.80 45.85 41.20 41.20 0.0M
2024-01-15 43.85 45.75 42.35 45.75 0.0M
2024-01-12 43.90 43.95 39.10 41.60 0.0M
2024-01-11 42.00 42.00 40.55 42.00 0.0M
2024-01-10 36.05 38.20 35.55 38.20 0.0M
2024-01-09 32.20 34.75 31.75 34.75 0.0M
2024-01-08 31.90 34.00 31.50 31.60 0.0M
2024-01-05 29.50 30.95 29.40 30.95 0.0M
2024-01-04 33.15 34.70 29.60 29.60 0.0M
2024-01-03 30.75 32.85 29.50 32.85 0.0M
2024-01-02 28.70 29.90 28.30 29.90 0.0M