LCY Technology Corp (4989)

4989
🏛️ 台湾 →
24.25
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 46.10 46.60 45.85 46.00 0.5M
2021-12-29 46.20 46.60 46.20 46.25 0.4M
2021-12-28 47.15 47.35 46.40 46.40 0.6M
2021-12-27 46.65 47.15 46.45 46.90 1.1M
2021-12-24 47.00 47.00 46.10 46.30 1.3M
2021-12-23 45.25 48.00 45.25 46.85 3.4M
2021-12-22 43.10 44.05 43.10 44.00 0.6M
2021-12-21 42.25 43.30 42.25 42.90 0.4M
2021-12-20 43.15 43.35 42.05 42.15 0.6M
2021-12-17 44.05 44.20 43.05 43.15 0.8M
2021-12-16 44.05 44.55 43.70 44.45 1.1M
2021-12-15 43.90 44.30 43.10 43.90 0.9M
2021-12-14 45.00 45.05 43.60 43.70 0.9M
2021-12-13 46.00 46.15 45.15 45.15 0.8M
2021-12-10 46.80 46.85 46.00 46.00 0.8M
2021-12-09 47.70 48.30 47.00 47.10 0.8M
2021-12-08 48.10 48.35 46.95 47.35 1.2M
2021-12-07 48.60 48.80 47.50 47.50 1.5M
2021-12-06 48.95 49.95 48.25 48.25 1.6M
2021-12-03 49.80 51.50 49.35 49.60 3.1M
2021-12-02 49.40 51.50 48.80 48.80 4.8M
2021-12-01 48.80 49.85 48.30 49.35 3.3M
2021-11-30 47.40 49.25 46.95 48.80 4.0M
2021-11-29 46.90 48.10 46.00 46.70 1.9M
2021-11-17 46.34 46.82 45.90 46.44 1.0M
2021-11-16 47.37 47.91 46.12 46.17 1.8M
2021-11-15 45.90 48.83 45.90 47.20 3.1M
2021-11-12 47.10 47.10 45.58 45.58 1.3M
2021-11-11 47.31 47.75 46.66 46.66 1.2M
2021-11-10 48.61 49.43 46.77 47.80 5.7M
2021-11-09 46.55 49.81 46.23 48.40 7.1M
2021-11-08 46.06 46.55 45.36 45.74 1.0M
2021-11-05 46.55 46.55 45.47 45.47 0.7M
2021-11-04 46.72 46.72 45.74 45.96 0.8M
2021-11-03 47.15 47.48 45.90 46.12 1.2M
2021-11-02 47.53 47.91 45.41 46.44 1.9M
2021-11-01 45.85 48.29 45.41 47.20 2.8M
2021-10-29 44.76 46.12 44.33 45.58 1.2M
2021-10-28 44.87 45.03 44.22 44.27 0.6M
2021-10-27 44.33 45.20 44.06 45.03 0.7M
2021-10-26 44.27 44.93 43.95 44.38 1.3M
2021-10-25 42.92 44.11 42.81 44.00 0.6M
2021-10-22 44.17 44.22 42.97 43.08 1.0M
2021-10-21 44.17 45.47 43.73 43.95 1.0M
2021-10-20 44.93 45.74 44.00 44.27 1.0M
2021-10-19 44.06 44.76 43.73 44.49 1.0M
2021-10-18 44.33 45.36 43.13 43.95 1.3M
2021-10-15 42.21 44.00 42.05 43.57 1.7M
2021-10-14 40.75 42.05 40.48 41.29 1.0M
2021-10-13 41.78 42.32 40.20 40.48 1.4M
2021-10-12 43.35 43.73 41.78 42.00 2.2M
2021-10-08 46.44 46.44 44.55 44.98 1.8M
2021-10-07 46.34 47.37 46.06 46.44 2.0M
2021-10-06 46.77 47.20 45.31 45.58 1.1M
2021-10-05 43.89 46.50 42.59 46.39 1.7M
2021-10-04 47.20 47.31 44.33 44.33 2.2M
2021-10-01 50.08 50.08 46.39 46.55 3.3M
2021-09-30 50.03 51.00 49.37 50.84 2.3M
2021-09-29 51.54 52.68 49.32 49.48 4.0M
2021-09-28 53.61 55.34 52.63 53.17 13.0M
2021-09-27 51.54 54.15 50.46 53.06 11.5M
2021-09-24 48.89 51.00 48.45 50.62 6.3M
2021-09-23 45.14 48.07 45.14 47.31 2.1M
2021-09-22 43.95 46.06 43.95 45.03 1.4M
2021-09-17 48.07 48.07 46.61 46.99 1.2M
2021-09-16 46.23 48.56 45.85 47.75 3.1M
2021-09-15 46.28 46.93 45.41 46.12 2.3M
2021-09-14 47.42 47.80 45.90 46.01 2.2M
2021-09-13 48.02 48.78 47.10 47.10 3.9M
2021-09-10 48.83 49.05 47.91 48.07 7.2M
2021-09-09 47.31 50.57 46.88 50.57 14.6M
2021-09-08 47.10 47.31 45.14 46.01 0.9M
2021-09-07 47.20 47.96 45.96 47.15 0.9M
2021-09-06 47.64 47.64 44.27 47.15 1.8M
2021-09-03 47.69 48.61 47.26 47.26 0.8M
2021-09-02 48.61 48.72 47.37 47.37 0.9M
2021-09-01 47.75 48.72 47.75 48.34 1.0M
2021-08-31 47.69 48.23 47.15 47.53 0.6M
2021-08-30 48.18 48.61 47.42 47.48 1.1M
2021-08-27 47.80 49.05 47.26 47.26 1.9M
2021-08-26 49.05 49.10 46.93 48.29 2.4M
2021-08-25 45.85 48.72 45.85 48.29 1.8M
2021-08-24 47.69 47.75 45.68 45.79 1.3M
2021-08-23 45.14 47.69 45.14 47.37 2.0M
2021-08-20 44.27 45.36 42.65 44.60 1.3M
2021-08-19 45.85 46.12 43.68 43.73 1.4M
2021-08-18 45.47 46.66 44.22 46.61 2.2M
2021-08-17 47.04 47.31 43.57 44.82 4.9M
2021-08-16 50.19 51.33 47.10 47.10 4.5M
2021-08-13 53.44 54.04 52.25 52.30 1.8M
2021-08-12 52.74 54.15 51.65 53.61 3.4M
2021-08-11 52.79 53.34 49.48 50.79 2.4M
2021-08-10 52.68 53.61 52.41 53.23 1.7M
2021-08-09 54.15 54.80 51.76 53.17 3.7M
2021-08-06 54.04 54.69 52.36 53.82 3.2M
2021-08-05 54.69 55.13 52.52 53.82 2.4M
2021-08-04 55.56 56.21 54.26 54.26 1.6M
2021-08-03 54.04 56.43 53.82 55.23 2.3M
2021-08-02 52.63 54.69 52.09 54.37 1.8M
2021-07-30 53.28 54.91 52.25 52.36 1.7M
2021-07-29 54.09 54.91 53.23 53.77 2.5M
2021-07-28 57.08 58.06 51.00 52.47 5.8M
2021-07-27 60.88 62.83 56.64 56.64 13.7M
2021-07-26 57.84 58.49 56.43 57.19 3.7M
2021-07-23 57.40 59.03 55.67 57.40 6.2M
2021-07-22 63.59 63.81 56.75 58.60 17.0M
2021-07-21 57.95 62.18 56.75 62.18 16.1M
2021-07-20 55.89 59.36 55.78 56.54 5.7M
2021-07-19 56.43 58.38 55.89 57.30 4.2M
2021-07-16 57.95 61.64 55.56 56.43 11.4M
2021-07-15 58.60 62.40 56.97 58.82 14.5M
2021-07-14 65.00 65.00 56.64 57.40 22.2M
2021-07-13 59.68 62.83 59.68 62.83 17.8M
2021-07-12 57.08 57.19 55.56 57.19 15.9M
2021-07-09 49.05 53.01 48.40 52.03 10.0M
2021-07-08 47.96 49.54 47.42 49.27 1.9M
2021-07-07 48.07 48.34 47.31 47.53 1.3M
2021-07-06 50.57 50.73 47.20 47.86 3.1M
2021-07-05 49.65 51.44 49.16 50.30 5.2M
2021-07-02 47.75 48.56 47.31 48.29 1.2M
2021-07-01 48.13 48.13 46.44 47.91 1.6M
2021-06-30 46.66 49.32 46.39 48.13 3.0M
2021-06-29 47.37 47.86 46.23 46.39 1.2M
2021-06-28 45.41 47.48 45.41 47.31 1.7M
2021-06-25 47.75 48.34 46.44 46.61 1.6M
2021-06-24 47.86 48.56 47.04 47.20 1.1M
2021-06-23 48.51 48.83 47.26 47.37 1.9M
2021-06-22 47.86 48.67 46.72 47.15 2.0M
2021-06-21 48.13 48.83 45.03 46.44 5.3M
2021-06-18 51.33 53.71 48.94 49.16 8.7M
2021-06-17 51.11 52.52 50.51 50.79 4.5M
2021-06-16 50.95 51.98 49.92 51.11 9.8M
2021-06-15 51.16 53.12 50.57 51.22 15.3M
2021-06-11 47.75 50.46 45.90 50.30 25.4M
2021-06-10 44.49 47.75 44.33 47.75 10.7M
2021-06-09 41.40 43.62 41.40 43.41 1.6M
2021-06-08 41.83 42.10 40.96 41.78 0.6M
2021-06-07 42.32 42.65 40.15 41.78 1.3M
2021-06-04 42.32 42.75 41.78 41.83 0.9M
2021-06-03 43.13 43.35 42.48 42.86 0.7M
2021-06-02 43.41 43.62 42.54 42.92 1.9M
2021-06-01 44.87 45.20 42.97 43.41 3.6M
2021-05-31 43.73 45.90 42.92 44.11 7.7M
2021-05-28 41.24 43.73 41.24 42.75 1.9M
2021-05-27 42.00 42.75 41.34 41.51 1.0M
2021-05-26 41.40 42.75 40.15 42.27 1.2M
2021-05-25 41.78 43.08 40.53 41.40 2.0M
2021-05-24 39.72 41.78 39.07 40.75 1.2M
2021-05-21 40.15 40.96 39.07 40.20 1.5M
2021-05-20 40.75 42.05 38.63 38.96 2.3M
2021-05-19 39.01 40.75 37.98 40.75 2.3M
2021-05-18 33.97 37.06 33.97 37.06 1.4M
2021-05-17 33.69 36.62 33.69 33.69 1.9M
2021-05-14 41.13 41.13 36.90 37.38 2.1M
2021-05-13 36.08 39.45 34.56 38.03 1.7M
2021-05-12 42.48 42.81 37.82 38.31 2.4M
2021-05-11 43.84 45.79 40.64 42.00 3.0M
2021-05-10 43.19 45.41 41.40 45.14 2.6M
2021-05-07 43.30 44.44 40.91 43.19 1.8M
2021-05-06 42.32 44.82 42.16 42.70 2.9M
2021-05-05 40.69 43.41 40.31 41.56 3.0M
2021-05-04 42.38 43.68 39.55 40.48 4.5M
2021-05-03 48.72 48.72 43.89 43.89 4.7M
2021-04-29 49.48 49.92 47.86 48.72 2.1M
2021-04-28 49.48 50.13 47.96 49.16 3.1M
2021-04-27 49.54 50.89 48.83 49.37 3.3M
2021-04-26 51.44 51.76 48.67 49.05 4.7M
2021-04-23 52.52 53.82 51.00 51.11 3.8M
2021-04-22 54.37 57.19 50.46 51.49 11.1M
2021-04-21 51.11 54.69 50.46 53.17 8.2M
2021-04-20 50.03 51.33 49.16 50.24 3.5M
2021-04-19 51.44 52.79 48.29 49.59 7.2M
2021-04-16 45.79 48.83 45.03 48.78 11.0M
2021-04-15 43.30 44.65 43.19 44.60 3.0M
2021-04-14 42.70 43.73 40.04 43.35 2.8M
2021-04-13 44.11 44.49 42.32 42.38 2.6M
2021-04-12 44.60 45.58 43.46 44.55 3.5M
2021-04-09 44.60 44.60 42.54 43.19 3.4M
2021-04-08 43.95 45.31 42.65 42.75 4.1M
2021-04-07 45.74 46.01 43.46 44.22 4.0M
2021-04-06 45.25 47.15 45.20 45.74 4.8M
2021-04-01 44.49 46.50 43.62 44.93 7.4M
2021-03-31 42.05 45.14 41.72 44.49 8.9M
2021-03-30 40.58 41.72 40.37 41.56 3.1M
2021-03-29 41.02 42.97 40.20 40.58 7.1M
2021-03-26 39.34 41.02 38.63 39.61 5.5M
2021-03-25 39.93 40.42 37.60 39.07 6.0M
2021-03-24 37.98 41.18 36.79 39.93 9.5M
2021-03-23 37.98 38.58 36.08 37.76 8.9M
2021-03-22 34.72 37.76 34.72 36.90 10.3M
2021-03-19 30.93 34.35 30.93 34.35 5.9M
2021-03-18 32.28 33.04 30.60 31.25 7.8M
2021-03-17 28.00 30.76 27.83 30.76 4.5M
2021-03-16 28.32 28.54 27.89 28.00 0.8M
2021-03-15 27.83 28.38 27.83 28.11 1.0M
2021-03-12 28.00 28.76 27.56 27.73 0.6M
2021-03-11 27.67 27.83 27.24 27.73 0.5M
2021-03-10 27.18 27.51 26.97 27.13 0.3M
2021-03-09 27.67 27.67 26.69 27.02 0.3M
2021-03-08 26.69 28.11 26.69 27.51 1.0M
2021-03-05 26.91 28.32 26.53 26.91 7.4M
2021-03-04 27.67 27.73 27.13 27.40 0.2M
2021-03-03 26.69 27.78 26.53 27.78 0.5M
2021-03-02 27.29 27.73 26.69 26.69 0.6M
2021-02-26 27.35 28.05 27.13 27.18 0.7M
2021-02-25 28.16 28.32 27.45 27.62 0.7M
2021-02-24 28.38 28.70 27.35 27.62 1.3M
2021-02-23 28.32 29.41 28.00 28.49 1.4M
2021-02-22 28.21 28.97 28.00 28.32 1.6M
2021-02-19 27.29 28.59 27.24 28.27 3.3M
2021-02-18 27.40 27.40 26.86 27.35 1.2M
2021-02-17 26.42 27.62 26.31 27.40 3.2M
2021-02-05 24.42 26.42 24.42 25.56 1.8M
2021-02-04 24.52 24.96 23.93 24.42 0.5M
2021-02-03 25.18 25.18 24.47 24.52 0.3M
2021-02-02 24.96 25.18 24.63 24.80 0.3M
2021-02-01 24.14 25.39 23.87 24.85 0.5M
2021-01-29 24.96 25.39 24.58 24.58 0.5M
2021-01-28 24.96 25.07 24.52 24.74 0.4M
2021-01-27 25.45 25.66 24.52 25.23 1.0M
2021-01-26 24.96 26.21 24.80 25.56 1.7M
2021-01-25 24.96 25.61 24.42 24.96 0.7M
2021-01-22 24.25 25.39 23.22 24.96 0.9M
2021-01-21 23.76 24.69 23.66 23.82 0.4M
2021-01-20 24.90 25.12 23.60 23.60 0.6M
2021-01-19 24.74 25.28 24.36 24.90 0.7M
2021-01-18 23.87 24.31 22.46 24.20 0.5M
2021-01-15 24.85 25.01 23.87 23.98 0.6M
2021-01-14 25.18 25.39 24.20 25.01 1.0M
2021-01-13 23.76 24.90 23.76 24.42 0.4M
2021-01-12 25.01 25.01 23.76 23.98 0.4M
2021-01-11 24.96 25.45 24.90 24.96 0.5M
2021-01-08 25.34 25.56 24.52 24.90 0.8M
2021-01-07 25.77 26.04 25.12 25.61 0.5M
2021-01-06 27.02 27.29 25.01 25.88 1.0M
2021-01-05 26.10 27.29 26.10 26.75 1.1M
2021-01-04 26.37 26.48 25.94 26.21 0.7M