Leatec Fine Ceramics Co Ltd (6127)

6127
🏛️ 台湾 →
26.50
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
2025-09-26 26.60 27.60 25.50 26.50 6.3M
2025-09-25 26.95 29.00 26.05 26.70 11.5M
2025-09-24 23.50 26.95 23.30 26.95 9.6M
2025-09-23 23.65 24.50 22.30 24.50 6.0M
2025-09-22 22.65 23.80 22.25 23.50 8.2M
2025-09-19 19.70 21.70 19.40 21.70 3.6M
2025-09-18 19.35 20.10 19.15 19.75 1.0M
2025-09-17 18.95 19.65 18.95 19.35 0.5M
2025-09-16 19.50 19.55 18.85 19.10 0.5M
2025-09-15 18.95 19.85 18.55 19.65 1.3M
2025-09-12 18.00 19.20 18.00 19.10 1.1M
2025-09-11 18.15 18.25 17.90 17.90 0.5M
2025-09-10 17.95 18.15 17.70 18.00 0.5M
2025-09-09 18.45 18.45 17.85 17.95 0.5M
2025-09-08 17.90 18.40 17.90 18.35 0.8M
2025-09-05 17.75 18.20 17.65 17.90 0.5M
2025-09-04 17.80 18.00 17.55 17.90 0.7M
2025-09-03 18.05 18.20 17.50 18.00 1.3M
2025-09-02 19.60 19.60 18.75 18.80 0.8M
2025-09-01 20.35 20.35 19.40 19.60 0.8M
2025-08-29 21.00 21.05 20.15 20.35 0.4M
2025-08-28 20.60 21.15 20.35 20.75 0.8M
2025-08-27 20.35 20.60 20.30 20.50 0.3M
2025-08-26 20.25 20.55 20.15 20.35 0.4M
2025-08-25 19.85 20.60 19.85 20.30 0.5M
2025-08-22 20.00 20.10 19.75 19.75 0.2M
2025-08-21 19.70 20.20 19.70 20.00 0.3M
2025-08-20 20.20 20.30 19.50 19.60 0.6M
2025-08-19 20.45 20.50 20.10 20.20 0.3M
2025-08-18 20.20 20.65 20.20 20.45 0.4M
2025-08-15 20.25 20.40 19.90 20.20 0.4M
2025-08-14 20.50 20.60 20.10 20.15 0.5M
2025-08-13 20.40 20.90 20.25 20.50 0.8M
2025-08-12 20.00 20.45 19.75 20.25 0.7M
2025-08-11 20.10 20.35 20.00 20.00 0.5M
2025-08-08 20.60 20.75 20.30 20.45 0.9M
2025-08-07 21.45 21.45 20.75 20.75 0.9M
2025-08-06 20.90 21.40 20.55 21.20 1.9M
2025-08-05 20.70 21.40 20.70 20.75 0.9M
2025-08-04 20.30 20.55 19.80 20.40 0.4M
2025-08-01 19.65 20.50 19.20 20.35 0.6M
2025-07-31 20.30 20.30 19.80 19.85 0.7M
2025-07-30 20.60 20.60 20.15 20.25 0.8M
2025-07-29 20.70 20.75 20.15 20.20 0.6M
2025-07-28 21.25 21.25 20.50 20.50 1.4M
2025-07-25 21.35 21.95 20.80 20.95 1.0M
2025-07-24 21.50 22.60 21.35 21.35 1.6M
2025-07-23 21.50 22.05 21.25 21.30 1.2M
2025-07-22 22.30 23.00 21.15 21.20 3.1M
2025-07-21 21.05 22.65 21.05 22.30 2.4M
2025-07-18 21.90 21.90 21.20 21.20 0.9M
2025-07-17 22.40 22.55 21.45 21.90 3.5M
2025-07-16 19.65 21.55 19.65 21.55 3.6M
2025-07-15 19.20 19.60 19.20 19.60 0.2M
2025-07-14 19.40 19.40 19.25 19.25 0.2M
2025-07-11 19.40 19.65 19.30 19.30 0.2M
2025-07-10 19.00 19.50 18.90 19.30 0.2M
2025-07-09 18.95 19.15 18.90 19.10 0.1M
2025-07-08 19.15 19.15 18.60 18.95 0.4M
2025-07-07 19.70 19.70 19.00 19.15 0.5M
2025-07-04 20.25 20.35 19.65 19.70 0.5M
2025-07-03 20.00 20.15 19.90 20.15 0.4M
2025-07-02 19.85 20.05 19.60 19.85 0.5M
2025-07-01 20.00 20.20 19.70 19.70 0.4M
2025-06-30 20.40 20.45 19.70 19.70 0.6M
2025-06-27 20.60 20.75 20.05 20.20 0.8M
2025-06-26 21.25 21.55 20.50 20.50 1.5M
2025-06-25 21.15 22.65 20.90 21.15 4.5M
2025-06-24 20.75 20.95 20.40 20.95 3.1M
2025-06-23 19.45 20.90 19.00 20.30 3.0M
2025-06-20 19.30 19.65 18.85 19.55 0.6M
2025-06-19 19.60 19.75 19.25 19.25 0.3M
2025-06-18 19.80 20.20 19.70 19.70 0.4M
2025-06-17 20.15 20.45 19.70 19.75 0.5M
2025-06-16 19.20 20.20 18.90 19.95 0.8M
2025-06-13 20.30 20.30 19.20 19.20 0.6M
2025-06-12 20.30 20.70 20.00 20.40 1.0M
2025-06-11 19.65 21.10 19.25 20.45 2.3M
2025-06-10 19.40 19.50 19.30 19.35 0.3M
2025-06-09 19.90 19.90 19.25 19.45 0.1M
2025-06-06 19.75 19.95 19.55 19.65 0.2M
2025-06-05 19.60 19.85 19.40 19.75 0.2M
2025-06-04 18.90 19.80 18.90 19.45 0.3M
2025-06-03 18.80 18.90 18.60 18.65 0.1M
2025-06-02 19.05 19.10 18.50 18.70 0.2M
2025-05-29 19.40 19.40 19.00 19.15 0.2M
2025-05-28 19.30 19.55 19.20 19.25 0.2M
2025-05-27 19.40 19.55 19.10 19.20 0.3M
2025-05-26 19.30 19.50 19.15 19.35 0.2M
2025-05-23 19.60 19.75 19.40 19.40 0.1M
2025-05-22 19.75 19.75 19.40 19.50 0.1M
2025-05-21 19.35 19.85 19.35 19.80 0.2M
2025-05-20 19.55 19.65 19.30 19.30 0.2M
2025-05-19 19.60 19.80 19.40 19.40 0.2M
2025-05-16 20.00 20.05 19.70 19.80 0.3M
2025-05-15 20.20 20.55 19.80 20.05 1.1M
2025-05-14 19.40 19.70 19.10 19.70 0.5M
2025-05-13 19.60 20.15 19.10 19.20 1.1M
2025-05-12 18.35 18.80 18.30 18.80 0.6M
2025-05-09 18.45 18.65 17.95 18.20 0.3M
2025-05-08 18.00 18.45 17.90 18.20 0.5M
2025-05-07 17.75 18.70 17.65 18.00 1.1M
2025-05-06 17.00 17.55 17.00 17.45 0.2M
2025-05-05 18.40 18.60 16.95 17.15 0.5M
2025-05-02 17.65 17.90 17.65 17.75 0.2M
2025-04-30 17.70 18.05 17.35 17.35 0.2M
2025-04-29 17.55 17.80 17.35 17.70 0.3M
2025-04-28 16.95 17.50 16.95 17.45 0.3M
2025-04-25 16.90 17.10 16.80 16.95 0.3M
2025-04-24 16.80 16.90 16.30 16.50 0.2M
2025-04-23 16.50 16.90 16.50 16.65 0.3M
2025-04-22 15.80 16.40 15.70 16.00 0.3M
2025-04-21 16.95 16.95 16.20 16.20 0.4M
2025-04-18 17.30 17.70 16.85 16.90 0.3M
2025-04-17 17.15 17.25 16.60 17.00 0.3M
2025-04-16 17.85 17.85 17.05 17.05 0.3M
2025-04-15 17.05 17.85 17.05 17.80 0.4M
2025-04-14 16.85 17.35 16.50 16.90 1.0M
2025-04-11 15.60 16.35 14.60 16.20 1.1M
2025-04-10 16.50 17.15 16.20 16.20 2.5M
2025-04-09 15.70 15.85 15.65 15.65 0.9M
2025-04-08 17.35 17.35 17.35 17.35 0.3M
2025-04-07 19.25 19.25 19.25 19.25 0.1M
2025-04-02 21.30 21.40 20.95 21.35 0.3M
2025-04-01 20.20 21.40 20.20 21.25 0.5M
2025-03-31 21.10 21.15 20.10 20.10 1.4M
2025-03-28 22.70 22.70 21.50 21.70 1.2M
2025-03-27 23.35 23.50 22.70 22.75 0.9M
2025-03-26 23.70 23.90 23.45 23.55 0.4M
2025-03-25 24.40 24.45 23.70 23.70 0.5M
2025-03-24 24.65 24.75 24.10 24.10 0.3M
2025-03-21 24.80 24.90 24.60 24.60 0.1M
2025-03-20 24.75 24.95 24.60 24.85 0.1M
2025-03-19 25.10 25.20 24.55 24.60 0.4M
2025-03-18 24.70 25.40 24.55 24.95 0.6M
2025-03-17 24.60 24.75 24.35 24.35 0.2M
2025-03-14 24.45 24.60 23.90 24.45 0.4M
2025-03-13 25.05 25.40 24.35 24.45 0.5M
2025-03-12 24.50 25.15 24.50 24.85 0.3M
2025-03-11 24.50 24.65 23.80 24.50 0.4M
2025-03-10 25.05 25.05 24.60 24.80 0.4M
2025-03-07 24.80 25.20 24.80 24.90 0.2M
2025-03-06 25.65 25.70 25.10 25.10 0.2M
2025-03-05 25.40 25.65 25.25 25.50 0.2M
2025-03-04 24.85 25.50 24.50 25.35 0.3M
2025-03-03 25.10 25.45 24.90 25.15 0.5M
2025-02-27 25.90 25.95 25.50 25.50 0.0M
2025-02-26 25.65 26.10 25.60 25.80 0.0M
2025-02-25 26.30 26.30 25.80 25.80 0.0M
2025-02-24 26.25 26.45 26.15 26.25 0.0M
2025-02-21 26.20 26.55 26.20 26.50 0.0M
2025-02-20 26.55 26.80 26.10 26.20 0.0M
2025-02-19 26.50 26.75 26.20 26.40 0.0M
2025-02-18 26.50 26.80 26.15 26.35 0.0M
2025-02-17 26.70 26.70 26.40 26.50 0.0M
2025-02-14 26.90 26.90 26.45 26.55 0.0M
2025-02-13 26.50 27.00 26.50 26.90 0.0M
2025-02-12 26.35 26.65 26.05 26.15 0.0M
2025-02-11 26.55 26.80 26.10 26.20 0.0M
2025-02-10 26.85 27.10 26.35 26.35 0.0M
2025-02-07 27.10 27.20 26.85 26.85 0.0M
2025-02-06 27.45 27.50 26.70 27.10 0.0M
2025-02-05 25.45 27.35 25.45 27.05 0.0M
2025-02-04 25.75 26.25 24.90 25.10 0.0M
2025-02-03 25.50 25.50 24.75 25.50 0.0M
2025-01-22 26.10 26.10 25.40 25.75 0.0M
2025-01-21 25.25 26.25 25.05 25.35 0.0M
2025-01-20 25.10 25.30 24.75 25.25 0.0M
2025-01-17 25.15 25.40 24.70 25.00 0.0M
2025-01-16 25.40 25.65 25.05 25.15 0.0M
2025-01-15 25.60 25.95 25.00 25.00 0.0M
2025-01-14 25.70 25.75 25.25 25.60 0.0M
2025-01-13 26.55 26.55 25.50 25.50 0.0M
2025-01-10 26.60 27.00 26.10 26.85 0.6M
2025-01-09 27.05 27.10 26.55 26.60 0.0M
2025-01-08 27.00 27.30 26.95 27.05 0.0M
2025-01-07 27.90 27.90 26.90 27.00 0.0M
2025-01-06 27.40 27.75 27.25 27.70 0.0M
2025-01-03 27.70 27.90 27.10 27.30 0.6M
2025-01-02 28.10 28.10 27.25 27.35 0.0M