Laster Tech Corp Ltd (3346)

3346
🏛️ 台湾 →
22.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 45.35 45.35 43.95 44.05 0.6M
2021-12-29 45.50 45.50 44.70 45.00 0.3M
2021-12-28 46.35 46.40 44.95 44.95 0.7M
2021-12-27 45.05 46.05 44.85 45.60 0.7M
2021-12-24 45.10 45.50 44.65 44.65 0.5M
2021-12-23 44.90 45.25 44.65 44.80 0.3M
2021-12-22 44.75 45.30 44.60 44.65 0.3M
2021-12-21 45.50 45.50 44.35 44.75 0.6M
2021-12-20 46.00 46.50 45.10 45.10 0.6M
2021-12-17 47.00 47.40 45.80 46.00 1.2M
2021-12-16 46.50 47.40 46.20 46.95 2.3M
2021-12-15 44.60 46.15 44.60 45.60 0.7M
2021-12-14 46.70 46.90 44.55 44.55 1.8M
2021-12-13 46.40 47.90 46.15 46.60 3.7M
2021-12-10 45.85 47.45 45.15 46.00 4.7M
2021-12-09 44.25 45.40 44.25 44.75 1.0M
2021-12-08 43.80 44.60 43.80 43.90 0.5M
2021-12-07 44.90 45.20 43.50 43.50 0.5M
2021-12-06 43.65 44.55 43.20 44.10 0.6M
2021-12-03 43.30 44.10 43.25 43.25 0.3M
2021-12-02 43.95 44.75 43.20 43.25 0.6M
2021-12-01 42.40 43.95 42.00 43.65 0.4M
2021-11-30 42.70 43.55 42.70 43.30 0.3M
2021-11-29 42.80 42.80 40.90 42.35 0.7M
2021-11-26 44.70 44.75 42.90 43.20 1.0M
2021-11-25 45.70 46.80 44.60 44.60 1.5M
2021-11-24 45.50 45.50 44.10 44.55 1.3M
2021-11-23 45.05 45.35 43.80 43.85 1.4M
2021-11-22 43.50 45.95 43.45 45.45 2.0M
2021-11-19 43.00 43.85 43.00 43.10 0.4M
2021-11-18 43.60 43.80 42.85 42.90 0.7M
2021-11-17 43.50 44.45 43.35 43.55 0.7M
2021-11-16 44.30 44.45 42.80 43.00 0.7M
2021-11-15 43.05 44.75 43.05 44.20 0.6M
2021-11-12 43.60 43.70 43.00 43.05 0.4M
2021-11-11 43.80 44.20 43.10 43.35 0.7M
2021-11-10 44.20 45.50 44.20 44.65 0.6M
2021-11-09 43.40 44.35 43.40 44.05 0.5M
2021-11-08 44.45 44.45 42.80 43.15 0.6M
2021-11-05 45.20 45.20 43.65 44.00 0.5M
2021-11-04 45.30 45.65 44.65 44.75 0.5M
2021-11-03 45.10 45.70 44.50 44.95 0.6M
2021-11-02 47.00 47.25 44.55 44.55 1.8M
2021-11-01 44.25 46.35 44.25 45.80 1.8M
2021-10-29 45.80 45.80 43.80 44.00 1.3M
2021-10-28 45.10 45.30 44.50 44.65 1.6M
2021-10-27 42.80 46.80 42.80 45.70 5.2M
2021-10-26 42.10 44.50 41.65 42.80 3.3M
2021-10-25 40.60 41.75 40.25 41.30 0.6M
2021-10-22 40.20 41.95 39.90 40.65 0.8M
2021-10-21 40.70 40.95 39.20 39.70 0.6M
2021-10-20 42.00 42.95 40.20 40.20 2.1M
2021-10-19 37.20 40.15 37.00 40.15 1.4M
2021-10-18 37.10 37.20 36.45 36.50 0.2M
2021-10-15 36.80 37.10 36.45 36.70 0.2M
2021-10-14 37.00 37.10 35.55 36.20 0.2M
2021-10-13 37.20 37.50 35.65 36.00 0.4M
2021-10-12 35.30 36.40 35.20 36.00 0.2M
2021-10-08 36.00 36.45 35.50 36.00 0.2M
2021-10-07 35.00 35.85 34.50 35.60 0.3M
2021-10-06 36.50 36.50 34.35 34.35 0.3M
2021-10-05 33.90 34.60 32.15 34.55 0.6M
2021-10-04 36.70 37.00 33.50 34.00 0.6M
2021-10-01 38.30 38.30 36.50 36.50 0.7M
2021-09-30 37.85 38.50 37.80 38.35 0.2M
2021-09-29 37.60 38.50 37.60 37.85 0.4M
2021-09-28 40.00 40.00 38.75 38.95 0.2M
2021-09-27 39.15 39.85 39.05 39.40 0.2M
2021-09-24 39.35 39.35 38.55 39.15 0.2M
2021-09-23 39.20 39.40 38.80 39.00 0.2M
2021-09-22 39.00 39.10 38.75 38.80 0.3M
2021-09-17 38.70 40.90 38.70 39.60 0.5M
2021-09-16 39.20 39.30 38.85 39.10 0.1M
2021-09-15 39.80 40.00 38.45 38.80 0.5M
2021-09-14 39.60 40.50 39.40 39.80 0.5M
2021-09-13 39.25 39.40 39.10 39.20 0.1M
2021-09-10 39.00 39.40 39.00 39.15 0.2M
2021-09-09 38.25 39.50 38.20 39.00 0.3M
2021-09-08 39.40 39.80 38.80 38.80 0.3M
2021-09-07 39.90 40.50 39.15 39.20 0.4M
2021-09-06 40.80 41.00 39.80 39.90 0.4M
2021-09-03 41.25 41.30 40.55 40.80 0.3M
2021-09-02 42.50 42.70 40.55 40.70 0.7M
2021-09-01 40.90 42.25 40.40 41.65 0.7M
2021-08-31 41.30 41.30 40.35 40.45 0.3M
2021-08-30 41.10 41.60 40.80 41.10 0.2M
2021-08-27 41.10 41.70 40.70 41.00 0.3M
2021-08-26 42.50 42.50 40.90 41.00 0.5M
2021-08-25 40.20 42.45 40.20 41.85 0.6M
2021-08-24 41.30 41.50 40.05 40.05 0.4M
2021-08-23 40.00 41.00 40.00 40.70 0.5M
2021-08-20 39.85 41.00 39.10 39.45 0.5M
2021-08-19 41.20 41.20 39.80 39.85 0.7M
2021-08-18 39.30 41.95 38.00 41.65 1.0M
2021-08-17 41.40 41.40 39.60 39.60 0.7M
2021-08-16 41.90 42.65 39.65 41.10 1.0M
2021-08-13 44.70 44.70 42.65 42.70 0.8M
2021-08-12 44.30 44.90 43.85 44.45 0.6M
2021-08-11 46.50 46.75 43.75 44.30 1.3M
2021-08-10 47.50 48.05 46.80 46.90 0.7M
2021-08-09 47.80 48.30 47.55 47.55 0.5M
2021-08-06 49.60 49.60 48.30 48.30 0.8M
2021-08-05 49.30 50.00 49.05 49.10 0.6M
2021-08-04 49.90 50.30 49.30 49.30 0.7M
2021-08-03 49.75 50.10 49.10 49.60 0.7M
2021-08-02 50.50 51.10 49.00 49.30 1.4M
2021-07-30 49.70 51.60 49.50 50.10 2.0M
2021-07-29 49.15 51.30 49.10 49.55 1.6M
2021-07-28 51.90 52.00 47.40 48.70 3.2M
2021-07-27 55.10 55.40 50.30 52.60 7.1M
2021-07-26 53.50 55.50 52.00 55.40 20.2M
2021-07-23 48.05 51.70 47.40 51.70 6.9M
2021-07-22 46.40 48.45 46.40 47.05 1.3M
2021-07-21 47.50 47.75 45.75 45.75 0.9M
2021-07-20 47.95 48.00 47.00 47.05 0.7M
2021-07-19 48.70 48.95 47.95 48.00 0.6M
2021-07-16 47.70 48.75 47.60 48.25 0.6M
2021-07-15 48.15 48.25 47.60 47.80 0.6M
2021-07-14 48.65 49.15 47.55 47.75 1.1M
2021-07-13 49.30 51.70 48.20 48.55 3.5M
2021-07-12 47.70 49.70 47.50 48.60 1.9M
2021-07-09 49.00 49.30 48.30 48.35 0.9M
2021-07-08 49.70 50.60 49.20 49.40 1.1M
2021-07-07 49.80 50.90 49.05 49.20 1.2M
2021-07-06 51.80 52.10 49.75 49.80 1.8M
2021-07-05 51.50 52.80 50.60 51.00 4.0M
2021-07-02 47.65 50.70 47.30 50.30 4.0M
2021-07-01 48.25 48.75 46.65 47.00 1.5M
2021-06-30 48.05 50.00 47.80 48.65 1.9M
2021-06-29 50.40 50.40 47.35 48.00 2.4M
2021-06-28 50.20 51.00 49.60 49.85 2.5M
2021-06-25 51.50 53.40 50.00 50.20 11.5M
2021-06-24 49.30 51.00 49.00 51.00 3.6M
2021-06-23 42.50 46.40 42.50 46.40 3.1M
2021-06-22 43.30 43.40 42.20 42.20 0.8M
2021-06-21 44.30 44.30 42.80 42.80 1.0M
2021-06-18 44.50 44.80 43.75 44.20 1.0M
2021-06-17 42.90 43.85 42.60 43.85 0.6M
2021-06-16 43.70 43.80 42.75 42.85 0.8M
2021-06-15 43.80 43.80 43.10 43.10 0.6M
2021-06-11 44.80 44.90 43.00 43.00 1.4M
2021-06-10 43.00 44.45 42.25 43.90 1.4M
2021-06-09 42.60 42.95 41.80 41.85 0.4M
2021-06-08 42.30 43.60 42.30 42.50 0.4M
2021-06-07 43.05 43.45 41.60 42.30 0.6M
2021-06-04 43.90 44.15 43.05 43.05 0.6M
2021-06-03 44.45 44.75 43.85 43.90 0.5M
2021-06-02 45.80 45.80 43.80 44.05 0.9M
2021-06-01 45.00 45.50 44.70 45.05 0.9M
2021-05-31 44.50 46.20 44.05 44.80 1.5M
2021-05-28 43.00 43.85 42.90 43.75 0.8M
2021-05-27 43.10 43.40 42.45 42.60 0.6M
2021-05-26 43.70 44.20 43.05 43.25 0.6M
2021-05-25 43.30 44.30 42.90 43.30 1.3M
2021-05-24 41.80 43.25 41.20 42.85 0.9M
2021-05-21 41.80 42.65 41.55 42.20 1.0M
2021-05-20 41.30 42.30 40.60 40.85 0.9M
2021-05-19 42.75 44.20 40.75 41.75 1.9M
2021-05-18 37.50 40.70 37.45 40.70 1.6M
2021-05-17 37.00 40.75 36.95 37.00 2.3M
2021-05-14 42.75 43.70 40.50 41.05 1.4M
2021-05-13 36.95 42.60 36.95 41.75 2.7M
2021-05-12 43.90 44.70 41.05 41.05 3.6M
2021-05-11 49.00 49.65 44.85 45.60 2.3M
2021-05-10 52.00 52.10 49.55 49.70 1.4M
2021-05-07 50.00 52.10 49.50 51.80 2.0M
2021-05-06 48.85 50.50 47.80 48.65 1.3M
2021-05-05 49.50 50.70 48.20 48.60 1.2M
2021-05-04 52.40 52.40 46.30 49.30 3.6M
2021-05-03 55.00 55.00 51.00 51.10 2.5M
2021-04-29 56.70 56.80 54.10 54.60 1.8M
2021-04-28 56.50 57.00 56.00 56.20 1.2M
2021-04-27 57.90 57.90 55.70 56.20 1.5M
2021-04-26 58.50 58.50 56.60 57.10 1.1M
2021-04-23 55.60 58.20 55.60 57.20 2.0M
2021-04-22 60.50 61.10 56.00 56.00 3.7M
2021-04-21 59.60 60.60 59.50 60.20 1.5M
2021-04-20 61.10 61.40 59.50 59.60 2.3M
2021-04-19 61.50 61.80 60.50 60.70 2.6M
2021-04-16 60.40 61.50 59.70 60.60 2.5M
2021-04-15 58.60 60.80 58.30 59.70 3.2M
2021-04-14 60.70 60.70 55.00 57.90 6.7M
2021-04-13 62.00 62.90 59.50 59.50 4.4M
2021-04-12 61.90 63.50 61.00 61.00 7.8M
2021-04-09 66.80 66.80 61.60 62.20 8.6M
2021-04-08 65.50 66.80 65.20 65.60 8.2M
2021-04-07 64.50 67.60 63.10 65.80 20.9M
2021-04-06 63.20 64.20 61.90 64.10 12.5M
2021-04-01 63.00 64.20 61.90 62.30 9.5M
2021-03-31 62.90 64.20 62.30 62.30 10.7M
2021-03-30 62.60 63.20 61.50 62.30 4.8M
2021-03-29 62.60 63.70 61.40 61.70 9.4M
2021-03-26 63.60 63.90 62.00 62.00 12.5M
2021-03-25 62.90 65.80 61.20 63.50 34.7M
2021-03-24 59.90 64.70 57.20 62.90 25.8M
2021-03-23 58.50 61.80 56.10 58.90 15.1M
2021-03-22 62.20 62.20 56.40 58.30 29.0M
2021-03-19 52.00 58.10 51.80 58.10 22.7M
2021-03-18 48.95 53.20 48.75 52.90 15.3M
2021-03-17 48.70 49.60 48.30 48.50 2.3M
2021-03-16 48.95 49.30 48.50 48.50 1.5M
2021-03-15 48.60 49.10 48.00 48.60 2.8M
2021-03-12 50.20 52.50 48.55 48.55 9.6M
2021-03-11 49.10 50.40 49.10 49.90 3.8M
2021-03-10 49.10 50.90 48.60 49.50 6.6M
2021-03-09 48.30 51.00 48.00 49.55 13.0M
2021-03-08 47.20 48.50 46.65 46.85 1.8M
2021-03-05 46.40 47.40 46.05 46.65 0.7M
2021-03-04 47.10 47.75 46.20 46.60 0.9M
2021-03-03 46.55 47.80 45.50 47.50 1.2M
2021-03-02 47.35 47.65 46.35 46.40 1.2M
2021-02-26 46.30 47.45 46.30 46.75 1.3M
2021-02-25 48.00 48.25 47.05 47.20 1.4M
2021-02-24 47.70 48.35 47.35 47.35 1.7M
2021-02-23 48.45 49.00 47.55 47.55 2.1M
2021-02-22 48.75 49.40 48.50 48.50 3.0M
2021-02-19 49.10 51.60 48.70 48.70 6.9M
2021-02-18 48.00 49.25 47.50 48.70 3.7M
2021-02-17 48.90 49.40 47.00 48.50 9.7M
2021-02-05 45.80 47.40 45.45 47.40 7.7M
2021-02-04 43.20 43.50 42.70 43.10 0.8M
2021-02-03 43.00 43.90 42.60 42.90 1.1M
2021-02-02 42.50 43.15 42.25 42.60 1.3M
2021-02-01 44.32 44.71 41.78 42.28 1.6M
2021-01-29 46.20 46.70 43.87 44.27 1.8M
2021-01-28 45.76 47.20 45.61 45.71 1.7M
2021-01-27 46.50 46.95 45.71 46.40 2.1M
2021-01-26 46.01 47.45 45.46 45.71 3.3M
2021-01-25 45.71 46.45 45.06 45.71 1.8M
2021-01-22 45.81 46.55 44.81 45.41 2.1M
2021-01-21 46.20 47.05 45.16 45.31 2.7M
2021-01-20 47.65 48.54 45.21 45.31 4.7M
2021-01-19 48.84 50.87 47.45 47.45 6.3M
2021-01-18 48.19 50.18 46.20 48.79 4.3M
2021-01-15 51.17 51.47 48.19 48.69 7.5M
2021-01-14 48.89 53.56 48.44 51.47 15.9M
2021-01-13 47.79 49.88 47.79 48.69 5.7M
2021-01-12 48.69 50.08 47.74 47.74 10.0M
2021-01-11 48.24 48.89 47.65 47.70 2.9M
2021-01-08 50.18 51.17 47.10 48.49 10.0M
2021-01-07 47.20 50.48 46.95 49.68 9.8M
2021-01-06 48.54 49.09 45.56 46.16 6.7M
2021-01-05 48.94 50.58 47.79 48.79 8.0M
2021-01-04 48.19 51.07 47.79 48.94 12.0M