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
2023-12-29 25.40 25.40 25.10 25.25 0.1M
2023-12-28 25.40 25.55 25.25 25.50 0.1M
2023-12-27 25.70 25.70 25.20 25.40 0.1M
2023-12-26 25.15 25.40 25.15 25.40 0.1M
2023-12-25 25.40 25.40 25.20 25.25 0.1M
2023-12-22 25.55 25.55 25.35 25.35 0.0M
2023-12-21 25.45 25.90 25.25 25.55 0.1M
2023-12-20 25.35 25.40 25.20 25.40 0.1M
2023-12-19 25.45 25.60 25.10 25.35 0.1M
2023-12-18 25.80 25.90 25.40 25.45 0.1M
2023-12-15 25.70 25.90 25.50 25.80 0.1M
2023-12-14 25.45 25.90 25.45 25.65 0.1M
2023-12-13 25.90 26.00 25.35 25.35 0.2M
2023-12-12 26.20 26.20 25.75 25.75 0.1M
2023-12-11 26.60 26.60 26.05 26.25 0.1M
2023-12-08 26.25 26.40 26.25 26.30 0.1M
2023-12-07 26.75 26.75 26.20 26.20 0.2M
2023-12-06 26.00 26.50 26.00 26.45 0.2M
2023-12-05 26.10 26.10 25.90 26.05 0.1M
2023-12-04 25.60 26.25 25.60 26.10 0.3M
2023-12-01 25.95 25.95 25.50 25.60 0.1M
2023-11-30 25.80 25.80 25.55 25.55 0.1M
2023-11-29 25.85 26.25 25.80 25.80 0.1M
2023-11-28 25.60 25.80 25.45 25.70 0.1M
2023-11-27 25.55 25.55 25.45 25.50 0.0M
2023-11-24 25.75 25.75 25.40 25.60 0.1M
2023-11-23 26.00 26.10 25.60 25.75 0.1M
2023-11-22 25.70 25.70 25.60 25.65 0.1M
2023-11-21 25.20 25.95 25.20 25.70 0.2M
2023-11-20 24.90 25.70 24.90 25.25 0.1M
2023-11-17 25.00 25.20 24.85 25.05 0.1M
2023-11-16 25.05 25.10 24.95 25.00 0.0M
2023-11-15 25.00 25.35 24.85 25.05 0.1M
2023-11-14 24.85 25.10 24.70 25.00 0.1M
2023-11-13 25.25 25.45 24.75 24.85 0.2M
2023-11-10 26.00 26.00 25.45 25.50 0.1M
2023-11-09 26.00 26.00 25.90 26.00 0.0M
2023-11-08 26.05 26.45 26.05 26.20 0.1M
2023-11-07 26.05 26.20 25.90 26.20 0.0M
2023-11-06 26.20 26.30 26.00 26.10 0.1M
2023-11-03 26.00 26.00 25.70 25.75 0.0M
2023-11-02 25.50 26.35 25.50 25.85 0.1M
2023-11-01 25.25 25.65 25.25 25.40 0.1M
2023-10-31 25.95 26.15 25.00 25.20 0.1M
2023-10-30 25.90 26.00 25.70 25.80 0.0M
2023-10-27 26.05 26.05 25.70 25.70 0.2M
2023-10-26 26.20 26.25 25.50 25.75 0.1M
2023-10-25 26.40 26.80 26.40 26.60 0.1M
2023-10-24 26.50 26.60 26.30 26.30 0.0M
2023-10-23 26.00 26.55 26.00 26.45 0.0M
2023-10-20 26.05 26.30 25.70 26.15 0.1M
2023-10-19 26.40 26.65 26.10 26.15 0.1M
2023-10-18 26.70 27.00 26.15 26.30 0.2M
2023-10-17 27.20 27.45 26.50 26.55 0.2M
2023-10-16 27.85 27.85 27.00 27.00 0.3M
2023-10-13 28.10 28.45 27.80 27.85 0.2M
2023-10-12 28.35 28.45 27.60 28.25 0.4M
2023-10-11 27.30 29.35 27.30 28.35 1.4M
2023-10-06 27.20 27.25 26.80 26.80 0.2M
2023-10-05 27.85 28.65 27.20 27.20 0.5M
2023-10-04 26.75 28.20 26.25 27.80 0.6M
2023-10-03 26.70 27.40 26.60 26.90 0.4M
2023-10-02 26.00 26.90 26.00 26.70 0.6M
2023-09-28 25.50 25.85 25.35 25.55 0.1M
2023-09-27 25.20 25.45 25.15 25.30 0.0M
2023-09-26 25.95 25.95 25.40 25.40 0.1M
2023-09-25 25.65 26.10 25.65 26.00 0.1M
2023-09-22 25.30 25.75 25.30 25.50 0.1M
2023-09-21 25.55 25.60 25.30 25.40 0.1M
2023-09-20 26.25 26.25 25.70 25.70 0.1M
2023-09-19 26.15 26.30 25.95 25.95 0.1M
2023-09-18 26.00 26.20 26.00 26.00 0.1M
2023-09-15 26.40 26.60 26.00 26.10 0.1M
2023-09-14 25.70 26.50 25.70 26.10 0.2M
2023-09-13 25.40 25.70 25.35 25.55 0.1M
2023-09-12 25.00 25.60 25.00 25.40 0.2M
2023-09-11 25.80 25.80 24.90 25.00 0.3M
2023-09-08 26.05 26.05 25.75 25.80 0.2M
2023-09-07 27.10 27.10 26.20 26.30 0.3M
2023-09-06 27.40 27.75 26.75 26.95 0.5M
2023-09-05 25.60 27.70 25.60 27.35 0.8M
2023-09-04 25.85 26.00 25.60 25.70 0.2M
2023-09-01 25.55 25.90 25.55 25.70 0.1M
2023-08-31 25.30 25.80 25.30 25.65 0.2M
2023-08-30 25.10 26.00 24.85 25.40 0.4M
2023-08-29 24.80 24.85 24.50 24.55 0.2M
2023-08-28 25.25 25.25 24.60 24.60 0.3M
2023-08-25 25.10 25.30 24.75 25.25 0.1M
2023-08-24 25.60 26.05 25.05 25.10 0.4M
2023-08-23 25.60 26.05 25.50 25.50 0.2M
2023-08-22 26.45 26.50 25.60 25.75 0.3M
2023-08-21 26.50 26.50 26.10 26.10 0.2M
2023-08-18 26.80 27.30 26.10 26.10 0.4M
2023-08-17 26.80 27.40 26.60 27.15 0.2M
2023-08-16 26.95 27.40 26.35 27.15 0.2M
2023-08-15 27.00 27.65 26.65 27.05 0.3M
2023-08-14 27.65 27.95 26.75 26.80 0.5M
2023-08-11 28.90 29.00 27.55 28.10 0.4M
2023-08-10 29.50 29.95 28.00 28.60 0.5M
2023-08-09 30.00 30.45 29.60 29.60 0.2M
2023-08-08 30.75 31.40 29.65 29.95 0.5M
2023-08-07 30.90 31.25 29.95 30.75 0.6M
2023-08-04 30.35 30.65 29.05 30.50 0.8M
2023-08-02 30.20 32.30 30.20 30.60 2.0M
2023-08-01 33.70 33.70 30.20 30.20 2.5M
2023-07-31 35.60 36.50 33.40 33.80 5.4M
2023-07-28 30.00 33.60 30.00 33.60 5.1M
2023-07-27 29.65 31.85 29.65 30.55 2.3M
2023-07-26 32.40 32.40 29.50 29.85 2.7M
2023-07-25 30.00 32.00 28.60 32.00 8.1M
2023-07-24 27.00 29.30 26.50 29.30 3.2M
2023-07-21 26.25 27.20 26.25 26.65 0.2M
2023-07-20 26.25 26.80 26.25 26.40 0.2M
2023-07-19 26.70 26.70 26.35 26.35 0.1M
2023-07-18 26.75 26.75 26.25 26.50 0.2M
2023-07-17 27.05 27.05 26.70 26.70 0.1M
2023-07-14 26.50 27.30 26.45 26.65 0.1M
2023-07-13 26.55 26.80 26.25 26.25 0.1M
2023-07-12 26.50 26.80 26.40 26.40 0.2M
2023-07-11 26.40 26.65 26.20 26.40 0.2M
2023-07-10 26.45 26.80 26.35 26.35 0.2M
2023-07-07 27.05 27.10 26.25 26.45 0.3M
2023-07-06 27.90 28.00 27.30 27.35 0.3M
2023-07-05 28.45 28.80 27.75 27.75 0.3M
2023-07-04 28.45 28.80 28.10 28.25 0.2M
2023-07-03 28.10 28.35 28.05 28.25 0.2M
2023-06-30 27.50 28.00 27.50 28.00 0.1M
2023-06-29 28.40 28.40 27.55 27.55 0.3M
2023-06-28 28.70 29.25 27.80 27.80 0.4M
2023-06-27 29.05 29.05 27.90 27.95 0.6M
2023-06-26 28.00 29.20 28.00 29.05 1.1M
2023-06-21 27.20 28.20 27.20 27.95 0.5M
2023-06-20 27.10 27.35 27.05 27.10 0.1M
2023-06-19 27.15 27.15 27.00 27.00 0.1M
2023-06-16 27.60 27.60 27.10 27.20 0.1M
2023-06-15 27.25 27.55 27.15 27.50 0.1M
2023-06-14 27.40 27.50 27.25 27.30 0.1M
2023-06-13 27.40 27.55 27.25 27.40 0.1M
2023-06-12 27.60 27.80 27.30 27.40 0.2M
2023-06-09 27.30 27.40 27.05 27.20 0.1M
2023-06-08 27.55 27.55 27.00 27.00 0.2M
2023-06-07 27.00 27.80 27.00 27.55 0.4M
2023-06-06 26.65 27.60 26.60 27.00 0.3M
2023-06-05 26.50 26.70 26.35 26.65 0.1M
2023-06-02 26.40 26.40 26.05 26.15 0.1M
2023-06-01 26.15 26.30 26.05 26.20 0.1M
2023-05-31 26.10 26.20 26.10 26.15 0.0M
2023-05-30 26.45 26.45 26.00 26.15 0.2M
2023-05-29 26.40 26.70 26.40 26.50 0.1M
2023-05-26 26.45 26.55 26.40 26.40 0.1M
2023-05-25 26.50 26.60 26.45 26.50 0.1M
2023-05-24 26.60 26.70 26.60 26.70 0.1M
2023-05-23 26.25 26.90 26.25 26.70 0.2M
2023-05-22 25.95 26.30 25.95 26.25 0.1M
2023-05-19 25.90 26.15 25.85 25.95 0.1M
2023-05-18 26.15 26.25 26.00 26.10 0.1M
2023-05-17 25.95 26.40 25.95 26.05 0.1M
2023-05-16 25.65 26.20 25.65 26.00 0.1M
2023-05-15 25.70 25.90 25.45 25.65 0.1M
2023-05-12 25.80 25.95 25.80 25.95 0.0M
2023-05-11 26.05 26.10 25.40 25.80 0.1M
2023-05-10 25.90 26.20 25.90 26.05 0.1M
2023-05-09 26.00 26.10 25.70 25.75 0.1M
2023-05-08 26.40 26.40 26.10 26.20 0.1M
2023-05-05 26.35 26.55 26.30 26.35 0.1M
2023-05-04 26.30 26.45 26.15 26.20 0.1M
2023-05-03 26.20 26.20 25.95 26.10 0.1M
2023-05-02 26.00 27.00 26.00 26.20 0.1M
2023-04-28 26.10 26.20 25.90 26.05 0.1M
2023-04-27 25.50 25.80 25.40 25.65 0.1M
2023-04-26 25.30 25.65 25.30 25.65 0.1M
2023-04-25 26.35 26.40 25.50 25.60 0.2M
2023-04-24 26.20 26.60 25.90 26.35 0.1M
2023-04-21 27.00 27.15 26.20 26.25 0.2M
2023-04-20 27.50 27.60 26.80 26.80 0.3M
2023-04-19 27.50 27.60 27.40 27.50 0.2M
2023-04-18 27.50 27.50 27.30 27.35 0.1M
2023-04-17 27.10 27.35 27.10 27.30 0.2M
2023-04-14 27.20 27.45 27.20 27.25 0.1M
2023-04-13 27.35 27.45 27.15 27.15 0.2M
2023-04-12 27.15 27.65 26.85 27.55 0.4M
2023-04-11 28.20 28.20 27.00 27.15 1.3M
2023-04-10 28.70 28.80 28.40 28.80 0.1M
2023-04-07 28.65 28.65 28.35 28.45 0.1M
2023-04-06 28.90 28.90 28.20 28.35 0.2M
2023-03-31 28.60 28.95 28.55 28.60 0.2M
2023-03-30 28.85 28.85 28.35 28.55 0.2M
2023-03-29 29.00 29.00 28.20 28.50 0.3M
2023-03-28 29.00 29.05 28.25 28.30 0.4M
2023-03-27 29.50 29.50 28.55 28.70 0.7M
2023-03-24 30.90 30.90 29.80 29.80 0.5M
2023-03-23 30.50 31.30 30.35 30.40 0.9M
2023-03-22 30.30 31.10 30.10 30.10 0.8M
2023-03-21 29.65 30.20 29.65 29.85 0.5M
2023-03-20 28.90 29.75 28.70 29.55 0.5M
2023-03-17 28.50 29.40 28.50 28.65 0.6M
2023-03-16 29.30 29.40 28.40 28.45 0.8M
2023-03-15 29.90 30.40 29.50 29.75 1.5M
2023-03-14 28.20 31.00 28.10 29.90 3.6M
2023-03-13 28.60 28.95 27.60 28.20 0.9M
2023-03-10 28.00 29.70 28.00 28.60 3.1M
2023-03-09 27.35 27.40 27.10 27.20 0.1M
2023-03-08 27.20 27.35 27.05 27.35 0.1M
2023-03-07 27.10 27.45 27.10 27.35 0.1M
2023-03-06 26.80 27.25 26.80 27.25 0.2M
2023-03-03 27.00 27.00 26.65 26.80 0.2M
2023-03-02 26.75 26.80 26.50 26.80 0.1M
2023-03-01 26.75 26.80 26.55 26.60 0.1M
2023-02-24 27.80 27.80 26.90 26.90 0.2M
2023-02-23 27.25 27.50 27.25 27.40 0.1M
2023-02-22 27.40 27.50 27.10 27.25 0.1M
2023-02-21 27.40 27.50 27.20 27.45 0.1M
2023-02-20 27.20 27.50 27.10 27.40 0.3M
2023-02-17 27.15 27.20 26.85 27.00 0.1M
2023-02-16 26.70 27.15 26.65 27.10 0.2M
2023-02-15 26.70 26.80 26.45 26.60 0.1M
2023-02-14 26.60 26.80 26.60 26.75 0.0M
2023-02-13 27.10 27.10 26.50 26.60 0.2M
2023-02-10 27.35 27.35 26.65 26.95 0.2M
2023-02-09 27.50 27.60 26.75 27.35 0.1M
2023-02-08 27.20 27.65 27.20 27.50 0.2M
2023-02-07 27.60 27.65 27.15 27.15 0.2M
2023-02-06 27.40 27.85 27.40 27.65 0.2M
2023-02-03 27.60 27.60 27.35 27.45 0.2M
2023-02-02 28.00 28.00 27.50 27.60 0.3M
2023-02-01 27.70 28.30 27.55 27.80 0.7M
2023-01-31 27.05 27.60 27.00 27.35 0.3M
2023-01-30 26.75 27.70 26.45 26.90 0.5M
2023-01-17 26.60 26.70 26.35 26.40 0.2M
2023-01-16 26.55 27.15 26.50 26.60 0.2M
2023-01-13 26.60 26.95 26.25 26.65 0.3M
2023-01-12 27.00 27.60 26.50 26.50 0.8M
2023-01-11 27.70 27.75 26.60 26.90 1.9M
2023-01-10 26.85 28.10 26.60 27.90 3.2M
2023-01-09 26.80 27.55 26.15 27.55 1.7M
2023-01-06 25.30 26.00 25.30 25.90 0.4M
2023-01-05 25.40 25.40 25.00 25.00 0.1M
2023-01-04 24.65 25.45 24.40 25.10 0.2M
2023-01-03 24.35 25.00 24.25 24.65 0.2M