Leadsun Greentech Corp (8087)

8087
🏛️ 台湾 →
32.80
最終更新: 2025-10-03
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 25.80 27.40 24.00 26.40 0.0M
2021-12-29 24.80 24.95 24.50 24.95 0.0M
2021-12-28 24.95 25.10 24.50 25.10 0.0M
2021-12-27 25.00 25.05 24.30 25.00 0.0M
2021-12-24 24.90 25.80 24.80 25.15 0.0M
2021-12-23 25.30 25.30 24.90 24.95 0.0M
2021-12-22 25.35 25.35 25.00 25.00 0.0M
2021-12-21 25.20 25.40 25.20 25.40 0.0M
2021-12-20 25.20 25.80 25.20 25.80 0.0M
2021-12-17 25.10 25.75 24.90 25.75 0.0M
2021-12-16 25.20 25.60 25.20 25.55 0.0M
2021-12-15 25.45 25.50 25.30 25.50 0.0M
2021-12-14 24.65 25.45 24.60 25.45 0.0M
2021-12-13 25.55 25.95 25.50 25.50 0.0M
2021-12-10 26.45 26.45 25.30 25.70 0.0M
2021-12-09 25.40 25.60 25.40 25.60 0.0M
2021-12-08 26.05 26.05 25.20 25.40 0.0M
2021-12-07 25.85 25.85 25.00 25.20 0.0M
2021-12-06 26.35 26.35 25.50 25.55 0.0M
2021-12-03 26.00 26.00 25.50 25.50 0.0M
2021-12-02 26.00 26.20 26.00 26.00 0.0M
2021-12-01 26.50 26.50 26.00 26.35 0.0M
2021-11-30 27.05 27.05 26.10 26.55 0.0M
2021-11-29 26.85 26.85 26.75 26.75 0.0M
2021-11-26 26.00 26.70 26.00 26.55 0.0M
2021-11-25 27.00 27.00 26.50 26.90 0.0M
2021-11-24 26.75 26.85 26.75 26.75 0.0M
2021-11-23 26.40 26.40 26.25 26.25 0.0M
2021-11-22 26.20 26.60 25.55 25.55 0.0M
2021-11-19 26.25 26.60 26.20 26.60 0.0M
2021-11-18 26.35 26.95 25.80 26.70 0.0M
2021-11-17 25.40 26.40 25.40 26.35 0.0M
2021-11-16 26.60 26.60 25.45 26.45 0.0M
2021-11-15 26.50 26.80 26.20 26.50 0.0M
2021-11-12 26.20 27.00 26.00 26.85 0.0M
2021-11-11 25.55 26.80 25.55 26.30 0.0M
2021-11-10 25.00 25.90 25.00 25.50 0.0M
2021-11-09 25.20 25.60 25.00 25.50 0.0M
2021-11-08 25.80 26.00 25.25 25.95 0.0M
2021-11-05 26.40 26.50 25.70 26.50 0.0M
2021-11-04 26.50 26.75 25.40 26.00 0.0M
2021-11-03 26.85 26.85 25.90 26.50 0.0M
2021-11-02 26.40 26.80 26.20 26.70 0.0M
2021-11-01 26.85 26.90 26.50 26.90 0.0M
2021-10-29 26.70 26.85 26.00 26.85 0.0M
2021-10-28 26.85 26.95 26.60 26.95 0.0M
2021-10-27 26.90 27.35 26.70 26.85 0.0M
2021-10-26 26.80 26.95 26.60 26.85 0.0M
2021-10-25 26.50 26.85 26.00 26.75 0.0M
2021-10-22 27.25 27.25 26.35 27.00 0.0M
2021-10-21 26.40 26.40 26.20 26.35 0.0M
2021-10-20 26.00 26.65 26.00 26.00 0.0M
2021-10-19 25.85 26.00 25.80 26.00 0.0M
2021-10-18 24.25 25.00 24.25 25.00 0.0M
2021-10-15 24.10 24.20 24.10 24.20 0.0M
2021-10-13 24.00 24.10 24.00 24.10 0.0M
2021-10-12 24.20 24.20 24.20 24.20 0.0M
2021-10-08 23.15 24.10 23.00 24.10 0.0M
2021-10-07 24.35 24.35 24.35 24.35 0.0M
2021-10-04 24.40 24.40 24.40 24.40 0.0M
2021-10-01 24.75 24.80 24.00 24.40 0.0M
2021-09-30 25.30 25.30 24.00 24.80 0.0M
2021-09-29 25.80 25.80 25.80 25.80 0.0M
2021-09-28 26.00 26.00 25.00 25.95 0.0M
2021-09-27 25.90 26.00 25.90 26.00 0.0M
2021-09-24 24.80 25.65 24.80 25.65 0.0M
2021-09-17 26.90 26.90 25.30 26.55 0.0M
2021-09-16 26.30 26.65 26.30 26.65 0.0M
2021-09-15 25.50 26.45 25.30 26.45 0.0M
2021-09-14 26.10 26.80 26.00 26.70 0.0M
2021-09-13 26.30 26.80 26.30 26.80 0.0M
2021-09-10 26.45 26.90 26.45 26.90 0.0M
2021-09-09 26.10 26.90 26.10 26.90 0.0M
2021-09-08 27.15 27.15 27.15 27.15 0.0M
2021-09-07 26.90 26.90 26.40 26.85 0.0M
2021-09-06 26.50 26.50 26.50 26.50 0.0M
2021-09-03 26.50 26.95 25.00 26.60 0.0M
2021-09-02 26.55 26.90 26.50 26.50 0.0M
2021-09-01 27.75 27.75 26.85 26.85 0.0M
2021-08-31 26.90 26.90 26.60 26.85 0.0M
2021-08-30 26.55 27.25 26.50 27.00 0.0M
2021-08-27 27.30 27.30 27.00 27.00 0.0M
2021-08-26 27.10 27.10 26.90 27.00 0.0M
2021-08-25 27.00 27.20 26.80 27.20 0.0M
2021-08-24 26.50 27.35 26.50 27.20 0.0M
2021-08-23 26.95 27.00 26.95 27.00 0.0M
2021-08-20 27.75 27.75 26.90 27.00 0.0M
2021-08-19 27.85 27.85 26.65 27.25 0.0M
2021-08-18 26.50 27.45 26.50 27.45 0.0M
2021-08-17 27.35 27.75 27.35 27.75 0.0M
2021-08-16 28.40 28.40 27.00 27.65 0.0M
2021-08-13 27.55 27.65 27.50 27.65 0.0M
2021-08-12 27.40 27.80 27.10 27.80 0.0M
2021-08-11 27.70 27.90 27.60 27.80 0.0M
2021-08-10 27.90 28.00 27.70 27.95 0.0M
2021-08-09 27.90 27.95 27.80 27.90 0.0M
2021-08-06 27.90 28.20 27.90 27.90 0.0M
2021-08-05 27.00 27.90 27.00 27.90 0.0M
2021-08-04 27.85 27.90 27.80 27.90 0.0M
2021-08-03 27.70 27.90 27.70 27.80 0.0M
2021-08-02 27.70 27.70 27.70 27.70 0.0M
2021-07-30 27.85 27.90 27.70 27.70 0.0M
2021-07-29 27.55 28.05 27.50 27.80 0.0M
2021-07-28 28.30 28.30 27.60 27.90 0.0M
2021-07-27 27.95 28.00 27.85 27.90 0.0M
2021-07-26 28.10 28.30 27.95 27.95 0.0M
2021-07-23 27.90 28.20 27.30 27.95 0.0M
2021-07-22 27.95 28.10 27.80 27.85 0.0M
2021-07-21 28.35 28.35 27.70 28.30 0.0M
2021-07-20 28.30 28.35 26.70 28.35 0.0M
2021-07-19 28.10 28.30 28.00 28.30 0.0M
2021-07-16 28.10 28.20 28.00 28.10 0.0M
2021-07-15 27.80 28.15 27.70 28.10 0.0M
2021-07-14 27.75 28.10 27.70 28.10 0.0M
2021-07-13 28.00 28.10 27.70 28.10 0.0M
2021-07-12 27.60 28.20 27.50 28.00 0.0M
2021-07-09 26.80 27.50 26.80 27.45 0.0M
2021-07-08 27.00 27.45 26.90 27.45 0.0M
2021-07-07 26.50 27.00 26.50 27.00 0.0M
2021-07-06 25.95 26.85 25.95 26.70 0.0M
2021-07-05 26.90 26.90 25.90 26.70 0.0M
2021-07-02 25.60 27.00 24.90 26.90 0.0M
2021-07-01 26.50 26.90 26.00 26.90 0.0M
2021-06-30 27.00 27.00 26.50 26.95 0.0M
2021-06-29 27.15 27.15 26.55 27.10 0.0M
2021-06-28 27.90 27.90 27.00 27.15 0.0M
2021-06-25 28.00 28.00 27.05 27.80 0.0M
2021-06-24 27.20 27.75 26.85 27.65 0.0M
2021-06-23 26.70 26.90 25.55 26.85 0.0M
2021-06-22 25.05 27.45 24.70 26.80 0.0M
2021-06-21 24.40 25.50 24.40 25.50 0.0M
2021-06-18 24.80 25.50 23.95 24.40 0.0M
2021-06-17 24.00 24.20 24.00 24.20 0.0M
2021-06-16 23.65 24.00 23.60 24.00 0.0M
2021-06-15 23.35 23.95 23.30 23.70 0.0M
2021-06-11 22.80 24.00 22.80 23.90 0.0M
2021-06-10 24.50 24.50 24.50 24.50 0.0M
2021-06-09 24.00 24.65 24.00 24.50 0.0M
2021-06-08 23.85 24.00 23.60 24.00 0.0M
2021-06-07 23.60 24.10 23.60 24.10 0.0M
2021-06-04 23.50 24.30 23.50 24.30 0.0M
2021-06-03 23.80 24.55 23.80 24.50 0.0M
2021-06-02 24.00 24.90 23.85 24.90 0.0M
2021-06-01 22.50 24.00 22.50 24.00 0.0M
2021-05-31 24.80 24.80 24.20 24.30 0.0M
2021-05-28 25.25 25.30 24.20 24.90 0.0M
2021-05-27 24.00 25.80 23.35 25.50 0.0M
2021-05-26 25.00 26.00 24.30 25.90 0.0M
2021-05-25 25.50 26.50 25.50 25.95 0.0M
2021-05-24 25.50 26.90 24.85 26.50 0.0M
2021-05-21 26.70 26.75 25.60 26.00 0.0M
2021-05-20 26.05 26.80 25.40 25.80 0.0M
2021-05-19 25.40 25.40 24.75 25.20 0.0M
2021-05-18 25.00 25.05 24.00 24.60 0.0M
2021-05-17 21.85 24.60 21.80 23.10 0.0M
2021-05-14 23.50 24.60 23.50 24.20 0.0M
2021-05-13 23.80 24.90 23.70 24.50 0.0M
2021-05-12 26.20 26.20 23.80 23.80 0.0M
2021-05-11 28.30 28.30 26.30 26.35 0.0M
2021-05-10 25.60 28.00 25.60 27.90 0.0M
2021-05-07 24.10 25.60 24.10 25.60 0.0M
2021-05-06 25.15 25.40 24.95 25.20 0.0M
2021-05-05 23.10 25.20 23.10 25.15 0.0M
2021-05-04 26.10 26.10 24.50 24.80 0.0M
2021-05-03 26.30 26.45 26.00 26.10 0.0M
2021-04-29 26.30 26.90 26.30 26.70 0.0M
2021-04-28 27.70 27.70 26.70 26.80 0.0M
2021-04-27 26.50 26.85 26.50 26.80 0.0M
2021-04-26 26.00 27.30 26.00 26.50 0.0M
2021-04-23 24.90 27.50 24.90 27.15 0.0M
2021-04-22 27.50 28.50 27.30 27.30 0.0M
2021-04-21 32.20 32.20 29.10 30.30 0.0M
2021-04-20 29.80 32.30 28.80 32.30 0.0M
2021-04-19 27.70 29.40 26.50 29.40 0.0M
2021-04-16 29.00 29.00 27.65 27.70 0.0M
2021-04-15 27.80 28.50 27.80 28.30 0.0M
2021-04-14 28.90 29.50 26.05 27.80 0.0M
2021-04-13 28.30 28.85 27.50 28.85 0.0M
2021-04-12 28.30 28.40 27.60 28.30 0.0M
2021-04-09 28.90 29.00 27.80 28.00 0.0M
2021-04-08 28.45 28.70 28.30 28.50 0.0M
2021-04-07 28.60 29.15 28.00 28.45 0.0M
2021-04-06 27.05 28.50 27.05 28.50 0.0M
2021-04-01 27.95 28.60 27.60 27.85 0.0M
2021-03-31 28.90 28.90 27.50 27.95 0.0M
2021-03-30 27.00 29.00 27.00 28.65 0.0M
2021-03-29 26.20 26.65 25.50 26.60 0.0M
2021-03-26 27.40 27.40 26.00 26.05 0.0M
2021-03-25 27.50 27.50 26.50 27.40 0.0M
2021-03-24 28.00 28.20 27.00 27.00 0.0M
2021-03-23 28.15 28.65 26.85 27.00 0.0M
2021-03-22 28.95 28.95 28.10 28.15 0.0M
2021-03-19 26.90 28.60 26.75 28.40 0.0M
2021-03-18 28.00 29.00 27.00 27.40 0.0M
2021-03-17 28.50 29.25 27.10 29.25 0.0M
2021-03-16 26.60 26.60 26.00 26.60 0.0M
2021-03-15 23.50 24.20 23.50 24.20 0.0M
2021-03-12 21.20 22.20 21.20 22.00 0.0M
2021-03-11 22.00 22.30 20.50 21.25 0.0M
2021-03-10 21.00 22.55 21.00 22.55 0.0M
2021-03-09 20.00 20.90 20.00 20.50 0.0M
2021-03-08 20.65 21.55 20.45 20.50 0.0M
2021-03-05 18.90 20.75 18.90 20.75 0.0M
2021-03-04 22.00 22.00 21.00 21.00 0.0M
2021-03-03 21.10 21.85 21.10 21.85 0.0M
2021-03-02 20.20 21.85 20.20 21.85 0.0M
2021-02-26 19.55 20.80 19.55 20.20 0.0M
2021-02-25 21.00 21.20 20.80 21.20 0.0M
2021-02-24 23.00 23.00 20.50 20.60 0.0M
2021-02-23 23.35 23.35 21.50 22.25 0.0M
2021-02-22 19.65 21.30 19.65 21.30 0.0M
2021-02-19 20.05 20.20 19.35 19.40 0.0M
2021-02-18 23.90 24.80 21.10 21.45 0.0M
2021-02-17 23.25 23.25 22.20 23.25 0.0M
2021-02-05 21.10 21.15 19.70 21.15 0.0M
2021-02-04 18.90 19.25 18.45 19.25 0.0M
2021-02-03 16.55 17.50 16.55 17.50 0.0M
2021-02-02 14.65 15.95 14.65 15.95 0.0M
2021-02-01 14.75 14.75 14.10 14.50 0.0M
2021-01-29 15.85 15.95 14.30 14.95 0.0M
2021-01-28 16.00 16.05 15.15 15.85 0.0M
2021-01-27 15.70 16.35 15.45 15.80 0.0M
2021-01-26 17.15 18.25 17.15 17.15 0.0M
2021-01-25 19.15 20.60 18.90 19.05 0.0M
2021-01-22 19.35 21.50 19.35 21.00 0.0M
2021-01-21 21.50 21.50 19.55 21.50 0.0M
2021-01-20 21.50 21.90 21.00 21.35 0.0M
2021-01-19 19.95 21.70 19.85 21.00 0.0M
2021-01-18 19.40 20.50 19.40 20.50 0.0M
2021-01-15 18.75 20.80 18.75 20.80 0.0M
2021-01-14 20.50 21.00 20.50 20.80 0.0M
2021-01-13 22.50 22.50 20.40 20.50 0.0M
2021-01-12 22.55 22.55 21.25 21.45 0.0M
2021-01-11 20.95 21.50 20.05 21.45 0.0M
2021-01-08 21.50 21.50 18.00 19.55 0.0M
2021-01-07 19.55 19.55 16.05 19.55 0.0M
2021-01-06 17.80 17.80 17.80 17.80 0.0M
2021-01-05 16.20 16.20 16.20 16.20 0.0M
2021-01-04 14.75 14.75 14.75 14.75 0.0M