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
2023-12-29 57.80 58.30 57.20 58.30 0.0M
2023-12-28 58.10 58.90 57.50 58.30 0.0M
2023-12-27 59.50 59.50 58.40 58.40 0.0M
2023-12-26 59.70 60.40 59.40 60.40 0.0M
2023-12-25 60.10 60.10 59.50 59.60 0.0M
2023-12-22 59.10 60.20 59.10 60.00 0.0M
2023-12-21 58.90 59.10 58.70 59.10 0.0M
2023-12-20 58.50 59.00 58.50 58.90 0.0M
2023-12-19 58.30 58.60 58.20 58.50 0.0M
2023-12-18 59.00 59.10 58.40 58.50 0.0M
2023-12-15 58.70 58.90 58.40 58.60 0.0M
2023-12-14 58.50 58.70 58.50 58.60 0.0M
2023-12-13 58.00 58.70 57.90 58.50 0.0M
2023-12-12 58.00 58.00 57.80 57.80 0.0M
2023-12-11 58.80 58.80 58.00 58.20 0.0M
2023-12-08 58.40 59.20 58.20 58.40 0.0M
2023-12-07 58.20 58.30 57.90 58.30 0.0M
2023-12-06 58.50 59.00 58.40 59.00 0.0M
2023-12-05 59.60 59.60 58.60 59.00 0.0M
2023-12-04 61.10 61.10 60.00 60.20 0.0M
2023-12-01 59.90 61.60 59.90 60.70 0.0M
2023-11-30 57.00 58.40 57.00 58.40 0.0M
2023-11-29 57.40 57.40 57.00 57.40 0.0M
2023-11-28 57.40 57.40 56.70 57.40 0.0M
2023-11-27 56.70 57.70 56.70 57.40 0.0M
2023-11-24 56.30 56.80 56.20 56.70 0.0M
2023-11-23 56.20 56.60 56.20 56.30 0.0M
2023-11-22 56.00 56.70 55.90 56.70 0.0M
2023-11-21 56.30 56.40 56.00 56.00 0.0M
2023-11-20 56.10 56.10 55.90 56.00 0.0M
2023-11-17 56.20 56.70 56.00 56.10 0.0M
2023-11-16 56.40 56.80 56.00 56.80 0.0M
2023-11-15 56.70 56.90 56.30 56.40 0.0M
2023-11-14 56.70 57.50 56.70 56.70 0.0M
2023-11-13 57.00 57.30 56.80 57.30 0.0M
2023-11-10 56.50 57.00 56.10 57.00 0.0M
2023-11-09 56.00 57.90 55.90 56.80 0.0M
2023-11-08 56.00 56.30 55.50 55.70 0.0M
2023-11-07 56.10 56.40 55.30 56.40 0.0M
2023-11-06 56.00 56.10 55.20 56.10 0.0M
2023-11-03 55.40 55.40 55.00 55.20 0.0M
2023-11-02 54.80 55.40 54.50 55.10 0.0M
2023-11-01 55.50 55.70 54.50 54.80 0.0M
2023-10-30 55.00 55.30 54.30 55.30 0.0M
2023-10-27 55.50 55.50 54.40 55.00 0.0M
2023-10-26 54.40 55.50 53.60 55.50 0.0M
2023-10-25 54.70 55.90 54.60 54.70 0.0M
2023-10-24 56.50 56.50 54.60 54.70 0.0M
2023-10-20 55.40 55.40 55.20 55.20 0.0M
2023-10-19 55.20 55.20 55.20 55.20 0.0M
2023-10-18 55.80 55.80 55.40 55.40 0.0M
2023-10-17 56.90 56.90 55.60 55.70 0.0M
2023-10-16 57.30 57.30 55.80 56.90 0.0M
2023-10-13 57.60 57.60 56.50 56.60 0.0M
2023-10-12 57.50 57.90 56.30 57.10 0.0M
2023-10-11 56.40 57.50 55.70 57.50 0.0M
2023-10-06 57.00 57.00 56.10 56.20 0.0M
2023-10-05 56.20 56.20 56.00 56.20 0.0M
2023-10-04 56.90 56.90 56.10 56.10 0.0M
2023-10-03 57.10 57.80 57.00 57.80 0.0M
2023-10-02 58.00 58.00 57.40 58.00 0.0M
2023-09-28 57.40 58.00 57.10 58.00 0.0M
2023-09-27 57.00 57.70 56.90 57.70 0.0M
2023-09-26 57.20 57.50 56.80 57.50 0.0M
2023-09-22 57.20 57.30 57.00 57.20 0.0M
2023-09-21 57.80 58.30 57.20 57.20 0.0M
2023-09-20 58.50 58.50 57.80 57.80 0.0M
2023-09-19 58.70 58.70 57.80 58.50 0.0M
2023-09-18 57.90 58.80 57.80 58.80 0.0M
2023-09-15 58.50 59.00 58.10 58.60 0.0M
2023-09-14 58.80 58.80 58.30 58.60 0.0M
2023-09-13 58.80 58.80 58.50 58.50 0.0M
2023-09-12 57.80 58.80 57.50 58.00 0.0M
2023-09-11 58.10 58.20 57.90 57.90 0.0M
2023-09-08 58.20 59.60 58.20 59.60 0.0M
2023-09-07 59.20 59.60 59.00 59.60 0.0M
2023-09-06 59.60 59.60 59.00 59.00 0.0M
2023-09-05 59.60 60.10 59.60 59.60 0.0M
2023-09-04 61.00 61.00 59.60 59.60 0.0M
2023-09-01 59.50 60.00 59.40 59.50 0.0M
2023-08-31 60.90 60.90 60.40 60.40 0.0M
2023-08-30 59.50 59.70 59.40 59.70 0.0M
2023-08-29 59.00 59.70 59.00 59.20 0.0M
2023-08-28 58.90 59.60 58.70 59.60 0.0M
2023-08-25 58.30 58.90 58.30 58.50 0.0M
2023-08-24 57.90 58.40 57.90 58.30 0.0M
2023-08-23 57.00 57.90 57.00 57.90 0.0M
2023-08-22 57.10 57.10 57.00 57.00 0.0M
2023-08-21 57.30 57.30 57.20 57.30 0.0M
2023-08-18 57.00 57.30 56.80 57.20 0.0M
2023-08-17 56.70 56.80 56.50 56.70 0.0M
2023-08-15 56.60 56.80 56.00 56.80 0.0M
2023-08-14 56.20 56.50 55.80 55.80 0.0M
2023-08-11 57.00 57.70 56.00 56.10 0.0M
2023-08-10 57.90 57.90 56.60 56.70 0.0M
2023-08-09 59.30 59.30 57.00 57.90 0.0M
2023-08-08 60.00 60.20 59.50 60.00 0.0M
2023-08-07 61.40 61.40 60.60 60.60 0.0M
2023-08-04 60.50 61.20 60.30 61.00 0.0M
2023-08-02 62.30 62.50 61.50 61.60 0.0M
2023-08-01 61.70 61.70 61.40 61.60 0.0M
2023-07-31 62.50 62.50 61.20 61.60 0.0M
2023-07-28 62.80 62.80 62.00 62.70 0.0M
2023-07-27 62.60 62.80 61.30 62.80 0.0M
2023-07-26 62.90 62.90 61.70 62.00 0.0M
2023-07-25 61.80 62.40 61.00 62.00 0.0M
2023-07-24 60.10 60.50 60.00 60.40 0.0M
2023-07-21 59.50 61.40 59.50 60.00 0.0M
2023-07-20 60.60 61.00 60.00 60.50 0.0M
2023-07-19 61.90 61.90 60.60 60.60 0.0M
2023-07-18 61.50 61.50 60.30 61.00 0.0M
2023-07-17 61.90 61.90 61.10 61.50 0.0M
2023-07-14 60.00 62.40 60.00 62.10 0.0M
2023-07-13 59.90 60.40 59.90 60.10 0.0M
2023-07-12 60.00 60.00 59.40 59.60 0.0M
2023-07-11 59.70 59.90 59.20 59.40 0.0M
2023-07-10 58.80 61.00 58.80 59.70 0.0M
2023-07-07 64.80 64.80 63.90 63.90 0.0M
2023-07-06 65.50 65.60 64.90 64.90 0.0M
2023-07-05 66.00 66.20 65.30 65.50 0.0M
2023-07-04 65.80 66.10 65.10 66.00 0.0M
2023-07-03 66.80 66.80 65.10 66.00 0.0M
2023-06-30 67.40 67.70 66.20 66.70 0.0M
2023-06-29 68.70 69.39 68.09 68.96 0.0M
2023-06-28 67.39 67.83 66.87 67.83 0.0M
2023-06-27 66.96 67.22 66.26 66.78 0.0M
2023-06-26 64.78 67.48 64.70 66.96 0.0M
2023-06-21 65.04 65.04 64.43 64.52 0.0M
2023-06-20 64.52 65.22 64.35 64.78 0.0M
2023-06-19 63.04 64.70 63.04 64.35 0.0M
2023-06-16 63.48 63.48 62.78 63.04 0.0M
2023-06-15 62.87 63.48 62.87 63.04 0.0M
2023-06-14 73.50 74.20 72.30 72.60 0.0M
2023-06-13 71.60 74.50 71.60 73.80 0.0M
2023-06-12 74.00 75.50 71.30 71.30 0.0M
2023-06-09 77.80 78.90 77.70 78.00 0.0M
2023-06-08 78.10 78.10 77.60 77.60 0.0M
2023-06-07 78.50 78.50 77.70 78.10 0.0M
2023-06-06 78.90 78.90 77.70 78.00 0.0M
2023-06-05 78.60 78.90 78.40 78.90 0.0M
2023-06-02 78.20 78.70 77.60 78.50 0.0M
2023-06-01 77.70 78.20 77.00 78.00 0.0M
2023-05-31 76.80 77.30 76.20 77.00 0.0M
2023-05-30 77.80 77.80 75.50 76.50 0.0M
2023-05-29 76.00 77.30 76.00 77.30 0.0M
2023-05-26 76.80 77.00 75.60 75.70 0.0M
2023-05-25 76.70 77.40 76.20 76.80 0.0M
2023-05-24 76.50 77.20 76.40 76.70 0.0M
2023-05-23 75.60 77.30 75.60 76.20 0.0M
2023-05-22 75.30 75.90 75.00 75.30 0.0M
2023-05-19 80.40 80.40 75.30 75.90 0.0M
2023-05-18 79.50 81.10 79.30 79.50 0.0M
2023-05-17 78.00 79.80 77.80 79.10 0.0M
2023-05-16 76.60 77.90 76.60 77.80 0.0M
2023-05-15 76.10 76.30 75.20 76.00 0.0M
2023-05-12 74.80 77.70 74.80 77.00 0.0M
2023-05-11 77.30 78.00 75.00 75.60 0.0M
2023-05-10 77.50 78.60 77.00 78.30 0.0M
2023-05-09 81.10 81.10 75.90 76.80 0.0M
2023-05-08 79.50 81.50 78.70 81.10 0.0M
2023-05-05 79.50 81.50 79.20 79.50 0.0M
2023-05-04 78.40 79.60 77.50 79.50 0.0M
2023-05-03 78.80 82.00 77.30 78.20 0.0M
2023-05-02 78.70 79.60 76.10 77.20 0.0M
2023-04-28 73.00 78.80 73.00 78.80 0.0M
2023-04-27 69.30 71.70 68.50 71.70 0.0M
2023-04-26 68.60 68.80 67.00 68.80 0.0M
2023-04-25 68.80 69.90 68.00 68.30 0.0M
2023-04-24 67.10 68.80 66.00 68.80 0.0M
2023-04-21 69.70 70.30 66.70 67.10 0.0M
2023-04-20 71.20 71.40 69.50 69.70 0.0M
2023-04-19 71.80 71.80 70.50 71.30 0.0M
2023-04-18 71.40 71.50 70.00 71.40 0.0M
2023-04-17 67.70 71.80 67.70 71.10 0.0M
2023-04-14 68.20 68.30 67.00 67.70 0.0M
2023-04-13 66.20 68.90 65.80 68.00 0.0M
2023-04-12 66.60 66.60 65.60 66.60 0.0M
2023-04-11 69.00 69.10 66.00 67.00 0.0M
2023-04-10 62.70 67.80 62.70 67.80 0.0M
2023-04-07 61.80 61.80 60.00 61.70 0.0M
2023-04-06 62.50 62.50 61.60 61.70 0.0M
2023-03-31 61.80 61.90 60.90 61.80 0.0M
2023-03-30 62.10 62.30 61.60 61.70 0.0M
2023-03-29 62.00 62.30 61.20 61.60 0.0M
2023-03-28 61.90 62.30 61.50 62.00 0.0M
2023-03-27 61.80 62.50 61.80 62.10 0.0M
2023-03-24 61.50 62.50 61.30 61.80 0.0M
2023-03-23 61.20 61.50 61.00 61.20 0.0M
2023-03-22 61.10 61.30 60.90 61.10 0.0M
2023-03-21 60.10 61.00 60.10 60.80 0.0M
2023-03-20 60.80 60.80 59.40 60.30 0.0M
2023-03-17 60.40 61.00 60.40 61.00 0.0M
2023-03-16 61.30 61.30 60.20 60.40 0.0M
2023-03-15 61.20 61.50 61.00 61.30 0.0M
2023-03-14 60.90 61.50 60.70 61.20 0.0M
2023-03-13 60.90 61.00 60.30 60.90 0.0M
2023-03-10 62.60 62.80 60.10 60.30 0.0M
2023-03-09 62.10 62.30 61.10 61.40 0.0M
2023-03-08 61.40 61.40 60.90 61.40 0.0M
2023-03-07 61.30 61.50 61.00 61.40 0.0M
2023-03-06 61.50 62.00 61.30 61.50 0.0M
2023-03-03 61.20 61.90 61.20 61.30 0.0M
2023-03-02 63.10 63.20 60.20 61.20 0.0M
2023-03-01 57.40 59.00 57.40 58.50 0.0M
2023-02-24 57.60 57.60 57.10 57.20 0.0M
2023-02-23 57.60 58.00 57.00 57.20 0.0M
2023-02-22 56.10 57.50 56.10 57.40 0.0M
2023-02-21 57.00 57.00 56.20 56.90 0.0M
2023-02-20 56.00 58.00 56.00 57.00 0.0M
2023-02-17 56.60 56.80 56.40 56.40 0.0M
2023-02-16 57.50 57.70 56.50 56.60 0.0M
2023-02-15 58.60 58.60 57.50 57.50 0.0M
2023-02-14 60.80 60.80 58.60 58.60 0.0M
2023-02-13 58.90 59.70 58.10 59.70 0.0M
2023-02-10 58.00 58.90 58.00 58.40 0.0M
2023-02-09 59.00 59.10 58.30 58.50 0.0M
2023-02-08 59.00 59.80 57.90 58.90 0.0M
2023-02-07 54.00 59.20 54.00 59.20 0.0M
2023-02-06 54.00 54.00 53.60 53.90 0.0M
2023-02-03 53.00 53.50 53.00 53.30 0.0M
2023-02-02 54.70 54.70 53.00 53.10 0.0M
2023-02-01 54.00 54.00 53.40 53.40 0.0M
2023-01-31 53.60 53.80 53.00 53.00 0.0M
2023-01-30 55.30 55.30 52.80 53.00 0.0M
2023-01-17 54.50 54.50 54.10 54.20 0.0M
2023-01-16 54.50 54.50 53.80 54.00 0.0M
2023-01-13 54.00 54.50 53.60 54.40 0.0M
2023-01-12 55.60 55.60 54.00 54.00 0.0M
2023-01-11 54.40 55.70 54.40 55.40 0.0M
2023-01-10 53.90 54.20 53.80 54.00 0.0M
2023-01-09 54.50 54.50 53.20 53.70 0.0M
2023-01-06 55.20 55.70 54.40 54.40 0.0M
2023-01-05 55.20 55.20 54.50 54.60 0.0M
2023-01-04 54.70 55.50 54.20 54.60 0.0M
2023-01-03 54.10 55.90 54.10 55.00 0.0M