Leo Systems (5410)

5410
🏛️ 台湾 →
33.35
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 25.55 25.60 25.45 25.45 0.0M
2021-12-29 25.45 25.60 25.40 25.55 0.0M
2021-12-28 25.55 25.60 25.40 25.45 0.0M
2021-12-27 25.85 26.40 25.55 25.55 0.0M
2021-12-24 25.40 25.80 25.30 25.75 0.0M
2021-12-23 25.50 25.55 25.20 25.30 0.0M
2021-12-22 25.50 25.65 25.20 25.30 0.0M
2021-12-21 25.10 25.25 25.10 25.15 0.0M
2021-12-20 25.60 25.60 25.00 25.20 0.0M
2021-12-17 25.80 25.80 25.20 25.20 0.0M
2021-12-16 25.40 26.25 25.40 25.85 0.0M
2021-12-15 24.80 25.40 24.70 25.30 0.0M
2021-12-14 25.30 25.30 24.60 24.70 0.0M
2021-12-13 26.00 26.00 25.15 25.25 0.0M
2021-12-10 25.65 25.65 25.20 25.30 0.0M
2021-12-09 26.25 26.80 25.50 25.65 0.0M
2021-12-08 25.30 25.85 25.05 25.50 0.0M
2021-12-07 25.30 25.55 24.90 25.00 0.0M
2021-12-06 25.40 25.45 25.05 25.30 0.0M
2021-12-03 25.20 26.10 25.20 25.50 0.0M
2021-12-02 26.80 26.80 25.15 25.25 0.0M
2021-12-01 26.20 28.40 25.90 26.80 0.0M
2021-11-30 25.30 27.50 24.80 26.20 0.0M
2021-11-29 24.00 26.25 23.80 25.00 0.0M
2021-11-26 24.35 24.75 24.05 24.10 0.0M
2021-11-25 24.20 24.30 24.00 24.15 0.0M
2021-11-24 24.15 24.30 23.90 24.00 0.0M
2021-11-23 24.30 24.45 24.00 24.00 0.0M
2021-11-22 24.90 24.90 24.00 24.30 0.0M
2021-11-19 24.80 24.90 24.65 24.80 0.0M
2021-11-18 24.90 24.90 24.50 24.75 0.0M
2021-11-17 25.05 25.20 24.40 24.65 0.0M
2021-11-16 24.85 24.95 24.35 24.90 0.0M
2021-11-15 24.50 25.30 24.15 24.45 0.0M
2021-11-12 23.30 24.40 23.25 23.70 0.0M
2021-11-11 23.20 23.35 23.15 23.20 0.0M
2021-11-10 23.15 23.35 23.15 23.25 0.0M
2021-11-09 23.05 23.20 23.05 23.15 0.0M
2021-11-08 23.10 23.20 22.95 22.95 0.0M
2021-11-05 22.90 23.05 22.85 22.95 0.0M
2021-11-04 22.95 23.15 22.90 22.90 0.0M
2021-11-03 22.70 23.45 22.70 22.90 0.0M
2021-11-02 22.60 22.90 22.50 22.65 0.0M
2021-11-01 22.55 22.70 22.50 22.50 0.0M
2021-10-29 22.70 22.70 22.45 22.55 0.0M
2021-10-28 22.50 22.60 22.30 22.45 0.0M
2021-10-27 22.55 22.65 22.50 22.60 0.0M
2021-10-26 22.70 22.70 22.45 22.55 0.0M
2021-10-25 22.70 22.70 22.50 22.50 0.0M
2021-10-22 22.40 22.80 22.40 22.70 0.0M
2021-10-21 22.50 22.65 22.50 22.55 0.0M
2021-10-20 22.45 22.50 22.35 22.45 0.0M
2021-10-19 22.55 22.55 22.45 22.45 0.0M
2021-10-18 22.30 22.45 22.20 22.40 0.0M
2021-10-15 22.25 22.35 22.10 22.30 0.0M
2021-10-14 22.35 22.35 22.00 22.20 0.0M
2021-10-13 22.60 22.80 22.05 22.10 0.0M
2021-10-12 22.85 22.85 22.40 22.40 0.0M
2021-10-08 23.10 23.10 22.70 22.70 0.0M
2021-10-07 23.10 23.10 22.75 22.95 0.0M
2021-10-06 23.35 23.35 22.75 23.00 0.0M
2021-10-05 22.75 23.60 22.45 23.15 0.0M
2021-10-04 22.60 22.95 22.45 22.75 0.0M
2021-10-01 23.45 23.45 22.45 22.55 0.0M
2021-09-30 23.70 23.70 23.30 23.45 0.0M
2021-09-29 23.60 24.00 23.50 23.65 0.0M
2021-09-28 22.60 24.40 22.55 24.00 0.0M
2021-09-27 22.40 22.65 22.35 22.65 0.0M
2021-09-24 22.35 22.40 22.25 22.35 0.0M
2021-09-23 22.15 22.30 22.15 22.30 0.0M
2021-09-22 22.20 22.20 22.05 22.15 0.0M
2021-09-17 22.00 22.30 22.00 22.30 0.0M
2021-09-16 21.95 22.20 21.95 22.20 0.0M
2021-09-15 22.15 22.20 22.00 22.10 0.0M
2021-09-14 22.25 22.25 22.15 22.20 0.0M
2021-09-13 22.10 22.30 22.10 22.20 0.0M
2021-09-10 21.90 22.15 21.90 22.05 0.0M
2021-09-09 21.90 22.00 21.90 21.95 0.0M
2021-09-08 21.95 22.00 21.90 21.90 0.0M
2021-09-07 22.05 22.05 21.95 21.95 0.0M
2021-09-06 22.20 22.20 22.05 22.05 0.0M
2021-09-03 22.25 22.30 22.10 22.20 0.0M
2021-09-02 22.45 22.45 22.25 22.25 0.0M
2021-09-01 22.20 22.30 22.20 22.25 0.0M
2021-08-31 22.45 22.45 22.30 22.30 0.0M
2021-08-30 22.30 22.35 22.25 22.30 0.0M
2021-08-27 22.40 22.40 22.15 22.30 0.0M
2021-08-26 22.05 22.30 22.00 22.25 0.0M
2021-08-25 22.00 22.05 21.95 22.00 0.0M
2021-08-24 21.90 22.00 21.90 21.95 0.0M
2021-08-23 21.65 21.90 21.60 21.80 0.0M
2021-08-20 21.60 21.65 21.40 21.60 0.0M
2021-08-19 21.85 21.85 21.55 21.55 0.0M
2021-08-18 21.75 21.80 21.40 21.80 0.0M
2021-08-17 21.75 22.10 21.75 21.95 0.0M
2021-08-16 23.40 23.50 23.15 23.45 0.0M
2021-08-13 23.60 23.60 23.35 23.40 0.0M
2021-08-12 23.50 23.65 23.45 23.65 0.0M
2021-08-11 23.95 23.95 23.20 23.40 0.0M
2021-08-10 24.30 24.30 23.95 24.10 0.0M
2021-08-09 24.40 24.40 24.25 24.30 0.0M
2021-08-06 24.35 24.45 24.30 24.40 0.0M
2021-08-05 24.35 24.45 24.35 24.35 0.0M
2021-08-04 24.35 24.45 24.25 24.35 0.0M
2021-08-03 24.30 24.30 24.15 24.30 0.0M
2021-08-02 24.20 24.30 24.10 24.20 0.0M
2021-07-30 24.30 24.30 24.15 24.20 0.0M
2021-07-29 24.00 24.20 23.95 24.20 0.0M
2021-07-28 24.30 24.30 23.80 24.00 0.0M
2021-07-27 24.15 24.45 24.15 24.25 0.0M
2021-07-26 24.05 24.25 24.05 24.15 0.0M
2021-07-23 24.10 24.10 24.00 24.05 0.0M
2021-07-22 24.00 24.00 23.90 23.95 0.0M
2021-07-21 24.10 24.10 23.90 23.90 0.0M
2021-07-20 24.10 24.10 23.95 24.00 0.0M
2021-07-19 24.00 24.10 23.90 24.05 0.0M
2021-07-16 23.95 24.10 23.90 24.05 0.0M
2021-07-15 23.90 24.00 23.80 23.95 0.0M
2021-07-14 24.05 24.05 23.80 23.90 0.0M
2021-07-13 23.95 24.10 23.90 24.05 0.0M
2021-07-12 24.15 24.25 23.75 23.85 0.0M
2021-07-09 23.55 23.60 23.50 23.55 0.0M
2021-07-08 23.60 23.60 23.50 23.60 0.0M
2021-07-07 23.30 23.55 23.25 23.50 0.0M
2021-07-06 23.20 23.30 23.15 23.30 0.0M
2021-07-05 23.20 23.20 23.10 23.15 0.0M
2021-07-02 23.15 23.20 23.15 23.15 0.0M
2021-07-01 23.25 23.25 23.15 23.15 0.0M
2021-06-30 23.35 23.35 23.20 23.20 0.0M
2021-06-29 23.25 23.30 23.20 23.20 0.0M
2021-06-28 23.25 23.30 23.20 23.20 0.0M
2021-06-25 23.25 23.30 23.15 23.20 0.0M
2021-06-24 23.25 23.25 23.15 23.25 0.0M
2021-06-23 23.20 23.25 23.10 23.20 0.0M
2021-06-22 23.30 23.30 23.10 23.10 0.0M
2021-06-21 23.30 23.30 23.05 23.15 0.0M
2021-06-18 23.40 23.40 23.20 23.30 0.0M
2021-06-17 23.35 23.35 23.15 23.25 0.0M
2021-06-16 23.25 23.30 23.15 23.20 0.0M
2021-06-15 23.20 23.30 23.20 23.30 0.0M
2021-06-11 23.05 23.30 23.00 23.25 0.0M
2021-06-10 23.20 23.40 23.00 23.40 0.0M
2021-06-09 23.20 23.50 23.10 23.15 0.0M
2021-06-08 23.10 23.20 23.10 23.20 0.0M
2021-06-07 23.15 23.20 22.90 23.10 0.0M
2021-06-04 23.20 23.35 23.10 23.15 0.0M
2021-06-03 23.10 23.20 23.10 23.20 0.0M
2021-06-02 23.10 23.15 23.05 23.10 0.0M
2021-06-01 23.05 23.10 23.00 23.05 0.0M
2021-05-31 22.85 23.05 22.85 23.00 0.0M
2021-05-28 22.80 22.90 22.60 22.85 0.0M
2021-05-27 22.90 22.90 22.75 22.80 0.0M
2021-05-26 22.95 22.95 22.75 22.90 0.0M
2021-05-25 22.80 22.85 22.70 22.85 0.0M
2021-05-24 22.45 22.70 22.45 22.70 0.0M
2021-05-21 22.50 22.75 22.40 22.60 0.0M
2021-05-20 22.50 22.70 22.45 22.50 0.0M
2021-05-19 22.60 22.70 22.30 22.70 0.0M
2021-05-18 21.80 22.75 21.80 22.65 0.0M
2021-05-17 22.00 22.50 21.50 21.80 0.0M
2021-05-14 23.00 23.00 22.60 22.70 0.0M
2021-05-13 21.80 23.00 21.65 22.70 0.0M
2021-05-12 22.70 22.90 21.80 22.10 0.0M
2021-05-11 23.25 23.40 22.80 22.90 0.0M
2021-05-10 23.80 23.80 23.60 23.80 0.0M
2021-05-07 23.45 23.80 23.45 23.75 0.0M
2021-05-06 23.70 23.75 23.35 23.45 0.0M
2021-05-05 23.20 23.90 23.15 23.70 0.0M
2021-05-04 23.85 23.95 22.90 23.20 0.0M
2021-05-03 24.15 24.25 23.80 23.85 0.0M
2021-04-29 24.15 24.20 24.10 24.15 0.0M
2021-04-28 24.10 24.20 24.05 24.15 0.0M
2021-04-27 24.15 24.20 24.05 24.10 0.0M
2021-04-26 24.10 24.25 23.95 24.15 0.0M
2021-04-23 24.00 24.10 23.90 24.00 0.0M
2021-04-22 24.50 24.50 24.05 24.10 0.0M
2021-04-21 24.35 24.50 24.30 24.50 0.0M
2021-04-20 24.30 24.35 24.25 24.35 0.0M
2021-04-19 24.10 24.35 24.10 24.30 0.0M
2021-04-16 24.15 24.20 24.05 24.10 0.0M
2021-04-15 24.00 24.10 23.95 24.05 0.0M
2021-04-14 24.05 24.25 23.60 24.05 0.0M
2021-04-13 24.10 24.25 24.05 24.05 0.0M
2021-04-12 24.55 24.55 24.00 24.05 0.0M
2021-04-09 25.00 25.00 24.45 24.60 0.0M
2021-04-08 24.85 24.95 24.70 24.95 0.0M
2021-04-07 24.30 24.85 24.30 24.85 0.0M
2021-04-06 24.30 24.40 24.30 24.30 0.0M
2021-04-01 24.05 24.40 24.05 24.25 0.0M
2021-03-31 24.05 24.05 23.95 24.05 0.0M
2021-03-30 24.05 24.10 23.85 24.00 0.0M
2021-03-29 24.15 24.15 24.00 24.05 0.0M
2021-03-26 24.15 24.20 24.00 24.05 0.0M
2021-03-25 24.00 24.15 23.90 24.05 0.0M
2021-03-24 23.70 23.90 23.65 23.85 0.0M
2021-03-23 24.05 24.05 23.65 23.80 0.0M
2021-03-22 24.05 24.15 23.90 24.00 0.0M
2021-03-19 23.70 23.95 23.55 23.85 0.0M
2021-03-18 22.90 23.25 22.90 23.10 0.0M
2021-03-17 22.85 22.90 22.85 22.85 0.0M
2021-03-16 22.95 23.00 22.80 22.85 0.0M
2021-03-15 22.40 22.90 22.40 22.85 0.0M
2021-03-12 22.15 22.40 22.05 22.40 0.0M
2021-03-11 22.10 22.20 22.10 22.15 0.0M
2021-03-10 22.05 22.05 21.95 22.05 0.0M
2021-03-09 22.00 22.00 21.90 22.00 0.0M
2021-03-08 22.05 22.10 21.90 21.90 0.0M
2021-03-05 21.70 21.95 21.70 21.95 0.0M
2021-03-04 21.80 21.85 21.70 21.75 0.0M
2021-03-03 21.75 21.80 21.75 21.80 0.0M
2021-03-02 21.80 21.90 21.75 21.75 0.0M
2021-02-26 21.75 21.80 21.55 21.75 0.0M
2021-02-25 21.70 22.00 21.70 21.70 0.0M
2021-02-24 21.65 21.80 21.60 21.60 0.0M
2021-02-23 21.40 21.65 21.40 21.65 0.0M
2021-02-22 21.30 21.45 21.30 21.40 0.0M
2021-02-19 21.15 21.25 21.00 21.25 0.0M
2021-02-18 21.10 21.15 21.00 21.15 0.0M
2021-02-17 20.80 21.20 20.80 21.10 0.0M
2021-02-05 20.70 20.70 20.50 20.70 0.0M
2021-02-04 20.45 20.60 20.45 20.60 0.0M
2021-02-03 20.40 20.55 20.40 20.45 0.0M
2021-02-02 20.40 20.45 20.35 20.40 0.0M
2021-02-01 20.55 20.55 20.30 20.35 0.0M
2021-01-29 20.70 20.80 20.45 20.55 0.0M
2021-01-28 20.70 20.70 20.50 20.65 0.0M
2021-01-27 20.60 20.80 20.60 20.70 0.0M
2021-01-26 20.70 20.75 20.50 20.60 0.0M
2021-01-25 20.45 20.65 20.40 20.65 0.0M
2021-01-22 20.55 20.60 20.40 20.55 0.0M
2021-01-21 21.25 21.25 20.60 20.60 0.0M
2021-01-20 20.95 20.95 20.55 20.60 0.0M
2021-01-19 21.05 21.10 20.95 20.95 0.0M
2021-01-18 21.20 21.20 20.70 21.05 0.0M
2021-01-15 21.30 21.30 21.20 21.20 0.0M
2021-01-14 21.30 21.30 21.20 21.30 0.0M
2021-01-13 21.25 21.35 21.20 21.25 0.0M
2021-01-12 21.30 21.30 21.15 21.20 0.0M
2021-01-11 21.35 21.35 21.25 21.30 0.0M
2021-01-08 21.40 21.50 21.35 21.45 0.0M
2021-01-07 21.30 21.55 21.30 21.35 0.0M
2021-01-06 21.50 21.60 21.35 21.35 0.0M
2021-01-05 21.65 21.65 21.45 21.50 0.0M
2021-01-04 21.70 21.70 21.60 21.70 0.0M