Ledlink Optics (5230)

5230
🏛️ 台湾 →
17.85
最終更新: 2025-10-02
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 32.10 32.10 31.50 31.60 0.0M
2021-12-29 31.90 32.40 31.85 31.90 0.0M
2021-12-28 32.20 32.40 31.60 31.90 0.0M
2021-12-27 32.15 32.80 31.95 32.00 0.0M
2021-12-24 31.80 32.60 31.80 32.00 0.0M
2021-12-23 32.20 32.20 31.65 31.80 0.0M
2021-12-22 32.30 32.45 31.75 32.00 0.0M
2021-12-21 31.85 32.25 31.75 32.20 0.0M
2021-12-20 31.60 31.95 31.40 31.85 0.0M
2021-12-17 31.95 32.30 31.20 31.50 0.0M
2021-12-16 32.20 32.45 32.00 32.20 0.0M
2021-12-15 32.30 32.30 31.70 31.95 0.0M
2021-12-14 32.50 32.75 31.95 31.95 0.0M
2021-12-13 33.60 34.00 32.20 32.60 0.0M
2021-12-10 35.00 35.10 33.40 33.55 0.0M
2021-12-09 35.45 36.10 34.65 34.90 0.0M
2021-12-08 35.95 35.95 35.00 35.10 0.0M
2021-12-07 36.20 37.20 34.75 34.75 0.0M
2021-12-06 36.30 36.30 35.65 35.70 0.0M
2021-12-03 35.20 35.75 34.75 35.65 0.0M
2021-12-02 35.00 35.30 34.50 34.60 0.0M
2021-12-01 34.95 35.00 34.35 34.65 0.0M
2021-11-30 35.50 35.65 35.30 35.30 0.0M
2021-11-29 34.35 35.25 33.05 34.85 0.0M
2021-11-26 35.90 36.00 34.45 35.00 0.0M
2021-11-25 36.25 37.55 35.85 36.15 0.0M
2021-11-24 35.35 36.65 35.35 36.10 0.0M
2021-11-23 36.60 36.60 35.00 35.35 0.0M
2021-11-22 37.95 38.00 35.90 36.65 0.0M
2021-11-19 36.40 38.40 35.80 37.30 0.0M
2021-11-18 36.30 36.90 35.75 35.90 0.0M
2021-11-17 35.00 36.45 34.50 36.40 0.0M
2021-11-16 37.50 38.70 35.90 35.90 0.0M
2021-11-15 35.40 36.50 33.60 35.20 0.0M
2021-11-12 34.10 34.10 32.75 33.90 0.0M
2021-11-11 30.55 31.35 30.30 31.00 0.0M
2021-11-10 29.40 30.20 29.40 29.90 0.0M
2021-11-09 28.80 29.30 28.70 29.30 0.0M
2021-11-08 28.75 29.20 28.45 28.70 0.0M
2021-11-05 29.05 29.05 28.95 29.05 0.0M
2021-11-04 29.10 29.50 28.95 29.05 0.0M
2021-11-03 29.30 29.30 28.70 28.95 0.0M
2021-11-02 29.70 29.80 28.65 28.95 0.0M
2021-11-01 29.90 30.00 29.00 29.40 0.0M
2021-10-29 28.55 28.70 28.40 28.65 0.0M
2021-10-28 28.50 29.00 28.40 28.55 0.0M
2021-10-27 28.50 28.50 27.95 28.00 0.0M
2021-10-26 28.80 28.80 28.35 28.50 0.0M
2021-10-25 28.40 29.00 28.40 28.60 0.0M
2021-10-22 28.50 28.60 28.25 28.40 0.0M
2021-10-21 29.05 29.50 28.55 28.60 0.0M
2021-10-20 28.30 28.70 28.20 28.70 0.0M
2021-10-19 28.40 28.40 27.90 28.30 0.0M
2021-10-18 28.40 28.40 27.85 28.20 0.0M
2021-10-15 28.55 28.55 27.70 28.25 0.0M
2021-10-14 28.80 28.80 27.70 28.00 0.0M
2021-10-13 28.30 28.85 27.80 28.00 0.0M
2021-10-12 28.95 28.95 28.30 28.30 0.0M
2021-10-08 29.40 29.40 28.55 28.95 0.0M
2021-10-07 28.70 29.45 28.70 29.20 0.0M
2021-10-06 28.75 28.75 28.00 28.70 0.0M
2021-10-05 29.00 29.00 28.10 28.75 0.0M
2021-10-04 30.00 30.00 28.30 28.30 0.0M
2021-10-01 30.20 30.20 28.85 29.05 0.0M
2021-09-30 30.00 30.00 29.70 29.95 0.0M
2021-09-29 30.10 30.10 29.65 29.65 0.0M
2021-09-28 30.60 30.60 30.00 30.25 0.0M
2021-09-27 30.60 30.85 30.00 30.60 0.0M
2021-09-24 31.70 31.70 30.50 30.80 0.0M
2021-09-23 31.20 31.40 30.80 31.10 0.0M
2021-09-22 31.00 32.00 30.80 31.20 0.0M
2021-09-17 32.50 32.50 31.00 31.70 0.0M
2021-09-16 32.50 33.50 31.50 32.10 0.0M
2021-09-15 32.80 32.80 32.05 32.50 0.0M
2021-09-14 33.00 33.00 32.15 32.70 0.0M
2021-09-13 31.70 33.40 31.70 33.10 0.0M
2021-09-10 30.20 31.60 30.20 31.50 0.0M
2021-09-09 29.50 30.00 29.50 29.80 0.0M
2021-09-08 30.30 30.30 29.30 29.65 0.0M
2021-09-07 30.80 30.90 29.85 30.15 0.0M
2021-09-06 30.05 30.75 29.80 30.40 0.0M
2021-09-03 30.00 30.20 29.80 30.00 0.0M
2021-09-02 29.90 30.30 29.80 29.90 0.0M
2021-09-01 29.95 29.95 29.50 29.80 0.0M
2021-08-31 29.90 29.90 29.80 29.90 0.0M
2021-08-30 29.70 30.00 29.60 29.85 0.0M
2021-08-27 29.80 29.80 29.30 29.65 0.0M
2021-08-26 29.45 29.90 29.30 29.45 0.0M
2021-08-25 29.40 29.45 28.80 29.45 0.0M
2021-08-24 29.30 29.30 28.75 28.95 0.0M
2021-08-23 28.95 30.35 28.75 28.95 0.0M
2021-08-20 28.05 28.70 27.85 28.50 0.0M
2021-08-19 28.60 28.60 27.80 28.40 0.0M
2021-08-18 28.50 28.50 27.55 28.10 0.0M
2021-08-17 28.30 28.30 28.10 28.10 0.0M
2021-08-16 28.95 28.95 28.00 28.30 0.0M
2021-08-13 29.00 29.00 28.30 28.40 0.0M
2021-08-12 29.20 29.20 28.40 28.75 0.0M
2021-08-11 29.50 29.50 28.30 28.95 0.0M
2021-08-10 30.65 30.65 29.30 29.50 0.0M
2021-08-09 30.40 30.75 29.80 29.90 0.0M
2021-08-06 30.95 30.95 30.35 30.60 0.0M
2021-08-05 31.30 31.30 30.50 30.80 0.0M
2021-08-04 31.25 31.25 30.50 30.90 0.0M
2021-08-03 31.40 31.40 30.85 31.00 0.0M
2021-08-02 31.30 31.60 30.95 31.25 0.0M
2021-07-30 31.00 31.45 30.55 30.80 0.0M
2021-07-29 29.70 30.75 29.65 30.55 0.0M
2021-07-28 30.50 30.70 29.30 29.70 0.0M
2021-07-27 31.85 31.90 29.80 30.05 0.0M
2021-07-26 28.70 31.45 28.70 30.90 0.0M
2021-07-23 28.00 28.65 27.60 28.60 0.0M
2021-07-22 28.05 28.50 27.70 28.00 0.0M
2021-07-21 28.75 28.85 27.80 28.45 0.0M
2021-07-20 28.25 28.85 28.10 28.45 0.0M
2021-07-19 28.90 29.05 28.40 28.40 0.0M
2021-07-16 28.35 28.70 28.10 28.55 0.0M
2021-07-15 28.85 28.90 28.60 28.60 0.0M
2021-07-14 28.55 28.90 28.40 28.85 0.0M
2021-07-13 29.10 29.15 28.55 28.95 0.0M
2021-07-12 29.75 29.75 28.80 29.10 0.0M
2021-07-09 29.25 29.25 29.00 29.25 0.0M
2021-07-08 29.15 29.65 29.05 29.30 0.0M
2021-07-07 29.55 29.55 29.00 29.15 0.0M
2021-07-06 29.95 30.25 29.40 29.40 0.0M
2021-07-05 29.85 30.65 29.80 29.90 0.0M
2021-07-02 29.80 29.95 29.45 29.80 0.0M
2021-07-01 29.95 29.95 29.30 29.80 0.0M
2021-06-30 29.95 30.10 28.90 29.95 0.0M
2021-06-29 29.75 30.30 29.20 29.60 0.0M
2021-06-28 29.25 29.75 29.00 29.75 0.0M
2021-06-25 29.00 29.00 28.85 28.95 0.0M
2021-06-24 29.10 29.35 28.80 29.25 0.0M
2021-06-23 29.40 29.40 28.70 29.10 0.0M
2021-06-22 29.20 29.85 29.00 29.00 0.0M
2021-06-21 28.60 29.20 28.55 29.20 0.0M
2021-06-18 29.00 29.05 28.90 29.00 0.0M
2021-06-17 29.00 29.00 28.60 28.85 0.0M
2021-06-16 28.95 28.95 28.55 28.95 0.0M
2021-06-15 29.00 29.00 28.50 28.85 0.0M
2021-06-11 28.65 28.75 28.50 28.65 0.0M
2021-06-10 29.25 29.25 28.50 28.65 0.0M
2021-06-09 28.55 28.80 28.40 28.65 0.0M
2021-06-08 28.70 28.70 28.25 28.35 0.0M
2021-06-07 28.00 28.65 27.60 28.25 0.0M
2021-06-04 28.10 28.40 27.80 27.80 0.0M
2021-06-03 28.00 28.15 27.90 28.10 0.0M
2021-06-02 28.10 28.10 27.85 28.10 0.0M
2021-06-01 28.50 28.65 27.25 28.00 0.0M
2021-05-31 29.15 29.15 28.20 28.20 0.0M
2021-05-28 28.15 28.50 28.15 28.50 0.0M
2021-05-27 28.40 28.40 27.70 28.20 0.0M
2021-05-26 28.45 28.45 27.85 28.00 0.0M
2021-05-25 28.40 28.45 28.00 28.20 0.0M
2021-05-24 27.95 28.50 27.80 28.10 0.0M
2021-05-21 28.80 29.00 28.25 28.85 0.0M
2021-05-20 28.55 28.55 28.10 28.40 0.0M
2021-05-19 28.95 29.55 28.15 28.30 0.0M
2021-05-18 27.80 28.35 27.25 28.05 0.0M
2021-05-17 28.50 29.00 26.95 26.95 0.0M
2021-05-14 31.00 31.00 29.35 29.55 0.0M
2021-05-13 29.15 30.60 29.00 30.50 0.0M
2021-05-12 31.45 31.45 28.60 30.05 0.0M
2021-05-11 32.35 32.70 30.55 31.70 0.0M
2021-05-10 32.70 32.80 32.40 32.80 0.0M
2021-05-07 32.40 32.45 31.80 32.40 0.0M
2021-05-06 33.00 33.00 32.00 32.00 0.0M
2021-05-05 32.80 32.90 31.90 32.90 0.0M
2021-05-04 33.15 33.55 31.20 32.80 0.0M
2021-05-03 34.15 34.80 33.05 33.80 0.0M
2021-04-29 33.55 33.90 33.00 33.80 0.0M
2021-04-28 33.60 33.70 33.00 33.30 0.0M
2021-04-27 34.90 34.95 32.80 33.60 0.0M
2021-04-26 33.70 34.30 33.65 34.15 0.0M
2021-04-23 33.45 34.25 33.05 33.45 0.0M
2021-04-22 33.15 35.50 33.15 33.45 0.0M
2021-04-21 32.50 33.50 31.90 33.15 0.0M
2021-04-20 31.50 32.30 31.20 32.30 0.0M
2021-04-19 31.15 31.75 30.70 31.50 0.0M
2021-04-16 30.45 31.50 29.70 30.95 0.0M
2021-04-15 30.30 31.00 30.00 30.30 0.0M
2021-04-14 30.80 30.80 29.50 30.10 0.0M
2021-04-13 30.00 31.50 29.50 30.40 0.0M
2021-04-12 28.70 29.70 28.35 29.65 0.0M
2021-04-09 29.10 29.10 28.60 28.75 0.0M
2021-04-08 29.10 29.10 28.65 28.90 0.0M
2021-04-07 28.30 28.80 27.90 28.65 0.0M
2021-04-06 28.00 28.00 27.50 27.80 0.0M
2021-04-01 28.20 28.20 27.65 27.80 0.0M
2021-03-31 27.45 28.30 27.40 27.90 0.0M
2021-03-30 28.40 28.40 27.40 27.70 0.0M
2021-03-29 29.00 29.00 27.80 27.90 0.0M
2021-03-26 28.50 28.50 27.80 27.85 0.0M
2021-03-25 28.60 28.60 27.80 28.15 0.0M
2021-03-24 27.50 28.25 27.30 28.15 0.0M
2021-03-23 29.10 29.10 27.35 27.50 0.0M
2021-03-22 27.70 29.80 27.70 29.10 0.0M
2021-03-19 26.00 27.20 26.00 27.10 0.0M
2021-03-18 26.20 26.20 25.65 25.80 0.0M
2021-03-17 26.30 26.40 25.80 25.90 0.0M
2021-03-16 25.65 26.50 25.60 25.90 0.0M
2021-03-15 26.00 26.00 25.50 25.85 0.0M
2021-03-12 25.65 25.90 25.40 25.70 0.0M
2021-03-11 26.30 26.30 25.70 25.90 0.0M
2021-03-10 26.30 26.30 25.60 25.80 0.0M
2021-03-09 25.80 26.00 25.70 25.80 0.0M
2021-03-08 26.50 26.50 25.75 26.00 0.0M
2021-03-05 26.20 26.20 25.80 26.00 0.0M
2021-03-04 26.40 26.40 25.65 26.00 0.0M
2021-03-03 26.90 26.90 26.20 26.20 0.0M
2021-03-02 26.80 27.25 26.40 26.70 0.0M
2021-02-26 26.40 26.70 26.20 26.50 0.0M
2021-02-25 26.95 26.95 26.20 26.40 0.0M
2021-02-24 26.90 26.90 26.00 26.50 0.0M
2021-02-23 27.20 27.20 26.50 26.80 0.0M
2021-02-22 26.20 26.20 25.75 26.00 0.0M
2021-02-19 26.10 26.10 25.40 25.80 0.0M
2021-02-18 26.20 26.20 25.55 25.80 0.0M
2021-02-17 25.40 26.00 25.40 25.70 0.0M
2021-02-05 25.00 25.50 24.75 25.40 0.0M
2021-02-04 24.80 25.25 24.80 25.00 0.0M
2021-02-03 25.05 25.05 23.90 24.85 0.0M
2021-02-02 25.00 25.25 24.90 25.05 0.0M
2021-02-01 25.20 25.40 25.00 25.25 0.0M
2021-01-29 25.50 25.80 25.50 25.70 0.0M
2021-01-28 25.10 26.00 24.50 25.85 0.0M
2021-01-27 25.20 25.30 25.00 25.20 0.0M
2021-01-26 25.15 25.70 25.00 25.20 0.0M
2021-01-25 25.45 25.45 25.00 25.30 0.0M
2021-01-22 25.40 25.45 25.15 25.45 0.0M
2021-01-21 25.35 25.70 25.25 25.50 0.0M
2021-01-20 25.45 25.45 25.10 25.35 0.0M
2021-01-19 25.80 25.85 25.50 25.85 0.0M
2021-01-18 25.50 25.80 25.30 25.80 0.0M
2021-01-15 26.65 26.65 25.60 25.80 0.0M
2021-01-14 26.65 26.65 26.50 26.65 0.0M
2021-01-13 26.65 26.85 26.65 26.70 0.0M
2021-01-12 26.65 26.75 26.40 26.70 0.0M
2021-01-11 27.30 27.30 26.65 26.65 0.0M
2021-01-08 27.25 27.75 27.00 27.30 0.0M
2021-01-07 27.85 27.90 27.40 27.80 0.0M
2021-01-06 27.70 27.90 27.40 27.90 0.0M
2021-01-05 28.40 28.45 27.70 27.70 0.0M
2021-01-04 27.85 28.95 27.85 28.40 0.0M