Li Kang Biomedical Co Ltd (6242)

6242
🏛️ 台湾 →
40.95
最終更新: 2025-09-25
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
2022-12-30 54.50 57.40 54.10 56.40 0.0M
2022-12-29 54.80 55.40 53.50 54.50 0.0M
2022-12-28 57.00 58.30 55.70 55.70 0.0M
2022-12-27 63.80 64.60 56.00 58.50 0.0M
2022-12-26 55.60 59.90 55.00 59.90 0.0M
2022-12-23 50.10 54.50 50.10 54.50 0.0M
2022-12-22 49.50 50.00 49.35 49.55 0.0M
2022-12-21 49.35 50.00 49.10 49.10 0.0M
2022-12-20 52.20 52.20 48.80 49.10 0.0M
2022-12-19 54.00 54.00 52.70 52.80 0.0M
2022-12-16 51.60 52.60 51.40 51.90 0.0M
2022-12-15 52.30 52.80 51.50 52.00 0.0M
2022-12-14 55.80 56.70 51.70 53.10 0.0M
2022-12-13 51.50 56.00 51.20 54.90 0.0M
2022-12-12 49.10 51.60 48.90 51.00 0.0M
2022-12-09 50.30 50.50 49.10 49.25 0.0M
2022-12-08 51.50 52.30 51.00 51.40 0.0M
2022-12-07 49.25 51.00 49.20 50.70 0.0M
2022-12-06 49.80 50.00 49.20 49.20 0.0M
2022-12-05 48.20 49.50 48.20 49.15 0.0M
2022-12-02 48.45 48.70 48.30 48.50 0.0M
2022-12-01 48.40 48.55 48.25 48.25 0.0M
2022-11-30 47.80 48.50 47.80 48.30 0.0M
2022-11-29 47.50 48.30 47.50 47.90 0.0M
2022-11-28 48.10 48.20 47.90 47.90 0.0M
2022-11-25 48.50 48.60 47.95 48.00 0.0M
2022-11-24 49.65 49.70 48.60 48.80 0.0M
2022-11-23 47.60 49.70 47.60 49.65 0.0M
2022-11-22 47.40 47.55 47.35 47.45 0.0M
2022-11-21 47.45 47.60 47.30 47.30 0.0M
2022-11-18 47.90 47.90 47.45 47.45 0.0M
2022-11-17 47.50 47.70 47.15 47.40 0.0M
2022-11-16 47.05 47.50 47.00 47.40 0.0M
2022-11-15 46.90 47.30 46.90 47.05 0.0M
2022-11-14 46.80 47.35 46.80 47.35 0.0M
2022-11-11 47.40 47.40 46.65 46.80 0.0M
2022-11-10 46.80 46.90 46.70 46.70 0.0M
2022-11-09 47.90 47.90 47.25 47.25 0.0M
2022-11-08 47.00 47.50 47.00 47.30 0.0M
2022-11-07 47.05 47.10 46.90 47.00 0.0M
2022-11-04 47.00 47.00 45.90 46.85 0.0M
2022-11-03 45.50 46.50 45.50 46.50 0.0M
2022-11-02 46.60 46.60 46.50 46.50 0.0M
2022-11-01 46.50 47.00 46.20 46.50 0.0M
2022-10-31 46.00 46.80 46.00 46.50 0.0M
2022-10-28 46.00 46.00 45.85 46.00 0.0M
2022-10-27 45.85 46.00 45.85 46.00 0.0M
2022-10-26 45.30 45.90 45.30 45.85 0.0M
2022-10-25 45.20 45.90 45.00 45.30 0.0M
2022-10-24 45.70 46.00 45.70 45.70 0.0M
2022-10-21 45.80 46.10 45.50 45.55 0.0M
2022-10-20 45.50 46.00 45.50 46.00 0.0M
2022-10-19 47.00 47.00 46.45 46.45 0.0M
2022-10-18 46.00 46.60 45.90 46.40 0.0M
2022-10-17 46.70 46.70 45.85 45.85 0.0M
2022-10-14 45.70 46.90 45.70 46.90 0.0M
2022-10-13 47.35 47.35 45.00 45.60 0.0M
2022-10-12 47.00 47.30 47.00 47.30 0.0M
2022-10-11 48.50 48.50 47.00 47.00 0.0M
2022-10-07 48.20 48.75 47.50 48.75 0.0M
2022-10-06 47.15 48.20 47.10 48.20 0.0M
2022-10-05 47.90 48.50 47.90 47.90 0.0M
2022-10-04 46.60 48.00 46.60 47.90 0.0M
2022-10-03 46.00 47.00 46.00 46.30 0.0M
2022-09-30 45.80 46.00 45.80 46.00 0.0M
2022-09-29 45.55 46.00 45.10 45.75 0.0M
2022-09-28 45.70 45.70 45.55 45.55 0.0M
2022-09-27 46.55 46.55 45.70 46.00 0.0M
2022-09-26 47.20 47.20 45.50 46.45 0.0M
2022-09-23 49.30 49.30 47.05 47.65 0.0M
2022-09-22 49.00 50.50 49.00 49.50 0.0M
2022-09-21 50.10 50.10 49.30 49.35 0.0M
2022-09-20 49.80 49.90 49.60 49.80 0.0M
2022-09-19 49.55 49.80 49.50 49.80 0.0M
2022-09-16 50.60 50.80 50.10 50.40 0.0M
2022-09-15 50.50 51.00 50.20 50.50 0.0M
2022-09-14 50.50 51.30 50.30 50.70 0.0M
2022-09-13 52.10 52.50 50.10 50.50 0.0M
2022-09-12 54.30 54.30 52.00 52.30 0.0M
2022-09-08 49.80 51.70 49.40 50.70 0.0M
2022-09-07 48.50 49.40 48.35 49.30 0.0M
2022-09-06 49.80 49.80 48.50 48.65 0.0M
2022-09-05 50.30 50.30 49.60 49.80 0.0M
2022-09-02 51.20 51.70 50.20 50.20 0.0M
2022-09-01 52.10 52.10 50.60 51.10 0.0M
2022-08-31 48.50 53.20 48.50 53.20 0.0M
2022-08-30 47.70 48.45 47.70 48.45 0.0M
2022-08-29 47.60 48.35 47.30 47.70 0.0M
2022-08-26 48.05 48.60 47.80 47.80 0.0M
2022-08-25 47.80 48.95 47.80 48.05 0.0M
2022-08-24 47.65 48.80 47.40 47.80 0.0M
2022-08-23 49.00 49.00 47.50 47.65 0.0M
2022-08-22 47.55 49.80 47.55 48.60 0.0M
2022-08-19 47.50 47.80 47.20 47.80 0.0M
2022-08-18 46.50 48.00 46.50 47.40 0.0M
2022-08-17 46.35 46.80 46.30 46.55 0.0M
2022-08-16 46.60 46.60 46.20 46.20 0.0M
2022-08-15 45.50 46.25 45.50 46.20 0.0M
2022-08-12 45.50 45.55 45.30 45.30 0.0M
2022-08-11 45.70 46.45 45.25 45.40 0.0M
2022-08-10 46.45 46.45 45.60 45.65 0.0M
2022-08-09 46.70 47.10 46.05 46.45 0.0M
2022-08-08 48.80 49.05 47.70 48.75 0.0M
2022-08-05 47.10 48.40 47.10 47.70 0.0M
2022-08-04 49.00 49.00 47.80 48.55 0.0M
2022-08-03 48.80 48.90 48.40 48.70 0.0M
2022-08-02 48.80 49.75 48.70 48.70 0.0M
2022-08-01 50.00 50.50 49.95 50.10 0.0M
2022-07-29 50.50 50.90 49.90 50.00 0.0M
2022-07-28 51.00 51.20 49.50 49.80 0.0M
2022-07-27 49.15 52.00 49.15 51.30 0.0M
2022-07-26 50.00 50.00 49.00 49.10 0.0M
2022-07-25 48.90 49.80 48.90 49.55 0.0M
2022-07-22 48.90 49.95 48.70 49.45 0.0M
2022-07-21 48.25 48.75 47.55 48.70 0.0M
2022-07-20 49.10 49.20 48.50 48.50 0.0M
2022-07-19 49.15 49.70 48.95 49.00 0.0M
2022-07-18 48.50 49.25 48.50 48.95 0.0M
2022-07-15 49.35 49.50 48.15 48.40 0.0M
2022-07-14 49.15 49.55 48.75 49.00 0.0M
2022-07-13 52.00 52.00 49.00 49.90 0.0M
2022-07-12 56.40 56.40 51.20 52.20 0.0M
2022-07-11 51.30 51.30 51.30 51.30 0.0M
2022-07-08 46.00 46.80 46.00 46.70 0.0M
2022-07-07 44.00 46.45 44.00 46.25 0.0M
2022-07-06 44.00 44.30 43.55 44.00 0.0M
2022-07-05 44.10 44.10 43.10 43.65 0.0M
2022-07-04 45.70 46.50 44.10 44.10 0.0M
2022-07-01 48.57 48.76 46.76 46.95 0.0M
2022-06-30 50.00 50.10 48.19 48.29 0.0M
2022-06-29 49.05 50.38 48.38 49.52 0.0M
2022-06-28 49.05 49.05 48.00 48.00 0.0M
2022-06-27 48.57 50.10 48.38 49.05 0.0M
2022-06-24 48.10 49.24 47.81 48.57 0.0M
2022-06-23 48.86 49.33 47.10 48.38 0.0M
2022-06-22 51.14 51.14 49.05 49.33 0.0M
2022-06-21 50.19 51.43 49.90 51.14 0.0M
2022-06-20 50.67 51.43 49.62 50.10 0.0M
2022-06-17 50.19 50.48 49.05 50.19 0.0M
2022-06-16 51.52 52.95 50.48 50.67 0.0M
2022-06-15 50.67 51.62 50.57 50.86 0.0M
2022-06-14 51.05 51.43 50.48 50.86 0.0M
2022-06-13 56.10 56.86 52.38 52.76 0.0M
2022-06-10 57.14 60.95 54.76 58.10 0.0M
2022-06-09 53.05 55.62 52.76 55.62 0.0M
2022-06-08 50.86 51.43 49.81 50.57 0.0M
2022-06-07 52.86 53.14 50.48 51.14 0.0M
2022-06-06 49.71 53.71 49.05 53.14 0.0M
2022-06-02 49.43 50.10 49.33 49.71 0.0M
2022-06-01 50.29 51.05 49.62 49.81 0.0M
2022-05-31 51.52 51.52 49.52 50.38 0.0M
2022-05-30 51.24 51.71 50.48 50.76 0.0M
2022-05-27 53.14 53.33 50.29 51.52 0.0M
2022-05-26 55.71 55.71 52.00 52.29 0.0M
2022-05-25 51.52 55.71 51.52 54.76 0.0M
2022-05-24 53.90 54.10 51.05 51.52 0.0M
2022-05-23 59.14 59.14 53.43 54.29 0.0M
2022-05-20 58.67 63.81 58.29 59.05 0.0M
2022-05-19 51.62 58.10 50.86 58.10 0.0M
2022-05-18 48.10 52.86 47.62 52.86 0.0M
2022-05-17 48.38 50.29 47.71 48.10 0.0M
2022-05-16 50.67 51.90 46.67 49.05 0.0M
2022-05-13 52.29 54.19 49.71 50.67 0.0M
2022-05-12 60.00 61.43 54.29 54.29 0.0M
2022-05-11 53.81 60.29 53.71 60.29 0.0M
2022-05-10 61.05 61.05 54.86 54.86 0.0M
2022-05-09 69.90 69.90 60.00 60.95 0.0M
2022-05-06 67.43 71.05 65.24 66.57 0.0M
2022-05-05 72.86 72.86 68.10 69.43 0.0M
2022-05-04 71.52 78.57 70.48 73.71 0.0M
2022-05-03 67.05 71.52 67.05 71.52 0.0M
2022-04-29 66.48 71.43 64.76 65.05 0.0M
2022-04-28 61.81 66.48 61.81 66.48 0.0M
2022-04-27 57.62 62.86 57.62 60.48 0.0M
2022-04-26 70.38 70.38 61.71 61.71 0.0M
2022-04-25 64.67 70.67 61.90 68.57 0.0M
2022-04-22 61.81 67.05 61.81 64.76 0.0M
2022-04-21 62.19 62.19 58.38 60.95 0.0M
2022-04-20 59.05 64.67 58.67 62.76 0.0M
2022-04-19 67.14 67.14 57.33 64.76 0.0M
2022-04-18 61.05 61.05 61.05 61.05 0.0M
2022-04-15 55.52 55.52 55.52 55.52 0.0M
2022-04-14 50.48 50.48 50.48 50.48 0.0M
2022-04-13 44.29 45.95 42.86 45.95 0.0M
2022-04-12 39.05 41.81 39.05 41.81 0.0M
2022-04-11 38.00 38.10 37.95 38.05 0.0M
2022-04-08 37.76 37.90 37.76 37.90 0.0M
2022-04-07 37.67 37.86 37.67 37.76 0.0M
2022-04-06 37.05 37.90 37.05 37.81 0.0M
2022-04-01 37.48 37.48 36.95 37.05 0.0M
2022-03-31 37.90 37.90 37.81 37.81 0.0M
2022-03-30 37.76 37.90 37.76 37.90 0.0M
2022-03-29 37.86 37.86 37.33 37.71 0.0M
2022-03-28 37.24 37.90 37.24 37.76 0.0M
2022-03-25 37.24 37.29 37.24 37.29 0.0M
2022-03-24 37.24 37.43 36.57 37.43 0.0M
2022-03-23 37.43 37.43 37.43 37.43 0.0M
2022-03-22 37.14 37.43 37.14 37.43 0.0M
2022-03-21 37.14 37.33 37.14 37.24 0.0M
2022-03-18 37.14 37.14 37.14 37.14 0.0M
2022-03-17 37.05 37.05 36.90 37.05 0.0M
2022-03-16 37.00 37.05 37.00 37.00 0.0M
2022-03-15 36.76 37.10 36.62 37.00 0.0M
2022-03-14 37.14 37.14 37.14 37.14 0.0M
2022-03-11 37.10 37.10 37.05 37.05 0.0M
2022-03-10 37.10 37.10 37.05 37.05 0.0M
2022-03-09 36.24 36.43 36.24 36.43 0.0M
2022-03-08 36.38 36.43 35.81 36.00 0.0M
2022-03-07 36.71 36.71 36.19 36.38 0.0M
2022-03-04 36.86 36.86 36.71 36.81 0.0M
2022-03-03 37.10 37.10 36.86 36.86 0.0M
2022-03-02 36.95 37.10 36.67 37.10 0.0M
2022-03-01 37.14 37.24 36.76 36.95 0.0M
2022-02-25 36.86 36.86 36.76 36.76 0.0M
2022-02-24 37.71 37.71 36.24 36.29 0.0M
2022-02-23 37.71 37.86 37.67 37.76 0.0M
2022-02-22 37.71 37.71 37.62 37.71 0.0M
2022-02-21 37.71 37.81 37.62 37.71 0.0M
2022-02-18 37.14 37.43 37.14 37.38 0.0M
2022-02-17 37.43 37.43 37.43 37.43 0.0M
2022-02-16 37.43 37.43 37.43 37.43 0.0M
2022-02-15 36.86 37.90 36.52 37.43 0.0M
2022-02-14 35.71 36.95 35.71 36.86 0.0M
2022-02-10 36.86 36.86 36.67 36.76 0.0M
2022-02-09 36.81 36.86 36.81 36.86 0.0M
2022-02-08 36.48 36.48 36.48 36.48 0.0M
2022-02-07 37.05 37.05 36.95 36.95 0.0M
2022-01-26 36.76 36.95 36.76 36.76 0.0M
2022-01-24 36.71 37.67 36.29 37.67 0.0M
2022-01-21 37.00 37.00 37.00 37.00 0.0M
2022-01-20 37.00 37.00 36.81 37.00 0.0M
2022-01-19 37.14 37.14 37.14 37.14 0.0M
2022-01-18 37.14 37.14 37.14 37.14 0.0M
2022-01-17 37.95 37.95 37.14 37.14 0.0M
2022-01-14 37.43 37.43 37.14 37.14 0.0M
2022-01-13 37.43 37.43 37.29 37.33 0.0M
2022-01-12 37.52 37.52 37.43 37.43 0.0M
2022-01-10 37.38 37.38 37.05 37.33 0.0M
2022-01-07 37.62 38.00 37.38 37.38 0.0M
2022-01-06 38.00 38.00 37.71 37.81 0.0M
2022-01-05 37.67 37.90 37.62 37.62 0.0M
2022-01-04 37.24 37.24 37.14 37.14 0.0M
2022-01-03 37.29 37.29 37.14 37.14 0.0M