Lien Chang Electronic Enterprise Co Ltd (2431)

2431
🏛️ 台湾 →
13.45
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 14.25 14.25 13.80 13.85 0.7M
2021-12-29 13.80 14.30 13.75 14.00 4.2M
2021-12-28 13.70 13.80 13.55 13.80 1.0M
2021-12-27 13.80 14.00 13.60 13.65 1.6M
2021-12-24 14.05 14.10 13.75 13.85 1.7M
2021-12-23 14.00 14.65 13.80 14.15 13.4M
2021-12-22 13.30 14.45 13.15 14.10 30.6M
2021-12-21 13.50 14.15 13.30 13.30 19.2M
2021-12-20 12.85 13.40 12.60 13.40 1.4M
2021-12-17 12.90 13.20 12.80 12.85 0.5M
2021-12-16 13.15 13.15 12.95 12.95 0.5M
2021-12-15 12.80 13.15 12.75 13.05 0.9M
2021-12-14 13.20 13.20 12.80 12.80 0.6M
2021-12-13 13.10 13.50 13.00 13.05 1.9M
2021-12-10 13.15 13.35 12.95 13.05 0.9M
2021-12-09 13.55 13.70 13.20 13.25 1.3M
2021-12-08 13.35 14.10 13.15 13.55 13.1M
2021-12-07 13.10 13.35 12.90 13.35 3.2M
2021-12-06 13.00 13.15 12.80 12.85 0.9M
2021-12-03 12.90 13.40 12.80 13.05 7.3M
2021-12-02 12.55 13.15 12.50 12.90 3.1M
2021-12-01 12.30 12.80 12.30 12.55 0.5M
2021-11-30 12.40 12.55 12.25 12.50 0.6M
2021-11-29 12.25 12.40 11.90 12.30 0.6M
2021-11-26 12.90 13.00 12.45 12.50 0.9M
2021-11-25 12.65 13.50 12.60 12.95 2.7M
2021-11-24 12.50 12.70 12.45 12.60 0.8M
2021-11-23 12.25 13.35 12.15 12.70 4.8M
2021-11-22 12.20 12.35 12.15 12.25 0.2M
2021-11-19 12.30 12.35 12.05 12.25 0.5M
2021-11-18 12.35 12.45 12.30 12.30 0.4M
2021-11-17 12.20 12.45 12.15 12.35 0.8M
2021-11-16 12.40 12.45 12.05 12.20 0.6M
2021-11-15 12.40 12.60 12.20 12.30 1.0M
2021-11-12 12.30 12.50 12.25 12.30 0.6M
2021-11-11 12.30 12.45 12.15 12.25 0.8M
2021-11-10 12.70 12.70 12.20 12.30 3.0M
2021-11-09 11.50 12.70 11.45 12.70 5.9M
2021-11-08 11.60 11.70 11.55 11.55 0.2M
2021-11-05 11.90 11.90 11.70 11.70 0.2M
2021-11-04 11.75 11.90 11.65 11.80 0.6M
2021-11-03 11.40 11.70 11.35 11.65 0.5M
2021-11-02 11.25 11.50 11.25 11.30 0.2M
2021-11-01 11.30 11.50 11.30 11.35 0.3M
2021-10-29 11.30 11.40 11.15 11.30 0.2M
2021-10-28 11.40 11.60 11.25 11.25 0.3M
2021-10-27 10.90 11.35 10.90 11.35 0.4M
2021-10-26 10.90 11.05 10.85 11.00 0.2M
2021-10-25 10.85 10.90 10.80 10.80 0.1M
2021-10-22 10.90 10.95 10.70 10.75 0.2M
2021-10-21 10.85 10.90 10.70 10.80 0.2M
2021-10-20 10.70 10.85 10.70 10.75 0.1M
2021-10-19 10.55 10.80 10.55 10.70 0.2M
2021-10-18 10.65 10.75 10.55 10.55 0.1M
2021-10-15 10.65 10.65 10.50 10.55 0.2M
2021-10-14 10.45 10.65 10.35 10.45 0.3M
2021-10-13 10.65 10.65 10.35 10.40 0.2M
2021-10-12 10.50 10.70 10.35 10.50 0.3M
2021-10-08 10.80 10.90 10.70 10.70 0.1M
2021-10-07 10.60 10.85 10.60 10.75 0.2M
2021-10-06 10.60 10.70 10.40 10.55 0.2M
2021-10-05 10.40 10.75 10.30 10.60 0.3M
2021-10-04 11.20 11.20 10.60 10.65 0.5M
2021-10-01 11.45 11.45 11.00 11.00 0.4M
2021-09-30 11.25 11.45 11.25 11.45 0.3M
2021-09-29 11.40 11.40 11.20 11.25 0.1M
2021-09-28 11.55 11.55 11.25 11.40 0.4M
2021-09-27 11.40 11.55 11.35 11.45 0.3M
2021-09-24 11.50 11.70 11.40 11.40 0.4M
2021-09-23 11.35 11.45 11.10 11.45 0.2M
2021-09-22 11.00 11.75 10.95 11.10 0.9M
2021-09-17 11.45 11.75 11.30 11.75 0.2M
2021-09-16 11.50 11.60 11.35 11.45 0.2M
2021-09-15 11.45 11.50 11.30 11.35 0.3M
2021-09-14 11.70 11.70 11.45 11.50 0.3M
2021-09-13 11.85 11.85 11.65 11.75 0.1M
2021-09-10 11.60 11.80 11.55 11.75 0.1M
2021-09-09 11.40 11.60 11.40 11.50 0.1M
2021-09-08 11.90 11.95 11.15 11.35 0.3M
2021-09-07 12.10 12.15 11.80 11.85 0.3M
2021-09-06 12.30 12.30 11.90 11.90 0.1M
2021-09-03 12.35 12.35 12.10 12.15 0.2M
2021-09-02 12.25 12.45 12.05 12.05 0.1M
2021-09-01 12.20 12.40 12.15 12.30 0.4M
2021-08-31 12.05 12.15 12.00 12.05 0.1M
2021-08-30 12.10 12.25 12.10 12.15 0.2M
2021-08-27 11.95 12.10 11.90 12.00 0.3M
2021-08-26 12.05 12.05 11.85 11.95 0.2M
2021-08-25 11.80 12.30 11.80 12.00 0.4M
2021-08-24 11.85 12.10 11.65 11.65 0.2M
2021-08-23 11.60 11.85 11.60 11.85 0.2M
2021-08-20 11.70 11.75 11.40 11.50 0.3M
2021-08-19 11.90 11.90 11.60 11.65 0.2M
2021-08-18 11.45 12.10 11.45 11.95 0.5M
2021-08-17 11.75 11.80 11.55 11.65 0.4M
2021-08-16 12.30 12.35 11.55 11.65 0.8M
2021-08-13 12.35 12.50 11.70 12.50 0.8M
2021-08-12 12.60 12.60 12.30 12.30 0.4M
2021-08-11 12.65 12.70 12.35 12.40 0.4M
2021-08-10 13.15 13.15 12.60 12.60 0.4M
2021-08-09 13.20 13.20 12.80 12.80 0.4M
2021-08-06 13.25 13.40 13.05 13.30 1.0M
2021-08-05 13.50 13.50 13.15 13.20 0.6M
2021-08-04 12.80 13.20 12.80 13.20 0.8M
2021-08-03 13.05 13.20 12.45 12.70 1.1M
2021-08-02 12.60 13.20 12.35 13.05 1.3M
2021-07-30 13.15 13.15 12.50 12.50 1.7M
2021-07-29 13.20 13.20 13.00 13.05 0.5M
2021-07-28 13.40 13.55 12.85 13.00 1.2M
2021-07-27 13.90 13.90 13.35 13.50 1.0M
2021-07-26 13.70 13.90 13.55 13.75 0.9M
2021-07-23 13.60 13.70 13.40 13.50 0.8M
2021-07-22 13.65 13.75 13.40 13.50 1.0M
2021-07-21 14.00 14.10 13.45 13.50 1.3M
2021-07-20 14.15 14.30 13.80 13.85 1.3M
2021-07-19 14.30 14.50 14.05 14.40 2.5M
2021-07-16 14.60 14.70 14.30 14.30 1.1M
2021-07-15 14.50 14.60 14.25 14.60 1.0M
2021-07-14 15.00 15.75 14.35 14.45 17.0M
2021-07-13 15.40 15.40 14.65 14.90 3.1M
2021-07-12 14.90 15.55 14.75 15.30 4.6M
2021-07-09 14.55 14.75 14.40 14.65 1.4M
2021-07-08 14.40 14.80 14.35 14.55 1.4M
2021-07-07 14.40 14.75 14.20 14.35 1.7M
2021-07-06 14.70 15.15 14.55 14.65 4.0M
2021-07-05 14.55 14.65 14.30 14.40 1.4M
2021-07-02 14.30 14.80 14.05 14.55 13.9M
2021-07-01 14.40 14.40 13.75 14.20 1.8M
2021-06-30 14.65 15.05 14.35 14.35 4.5M
2021-06-29 14.65 14.65 14.15 14.65 1.4M
2021-06-28 14.45 14.60 14.10 14.40 0.8M
2021-06-25 14.25 14.45 13.85 14.30 1.9M
2021-06-24 14.15 14.75 13.80 14.30 1.3M
2021-06-23 13.50 14.25 13.30 14.05 1.3M
2021-06-22 13.60 13.60 13.30 13.30 0.5M
2021-06-21 13.40 13.90 12.95 13.20 2.1M
2021-06-18 13.75 13.75 13.45 13.45 0.3M
2021-06-17 13.45 13.65 13.35 13.55 0.4M
2021-06-16 13.75 13.80 13.30 13.45 0.5M
2021-06-15 13.85 13.85 13.25 13.70 1.1M
2021-06-11 14.45 14.60 13.65 13.70 2.0M
2021-06-10 14.40 14.80 14.30 14.40 0.6M
2021-06-09 14.35 14.70 14.20 14.30 0.5M
2021-06-08 14.60 14.75 14.30 14.55 0.4M
2021-06-07 15.00 15.00 14.20 14.60 0.7M
2021-06-04 14.90 15.15 14.70 14.90 0.7M
2021-06-03 15.00 15.15 14.75 14.90 1.5M
2021-06-02 14.95 15.10 14.60 14.85 1.3M
2021-06-01 14.95 15.00 14.70 14.90 1.5M
2021-05-31 15.00 15.40 14.60 14.80 2.1M
2021-05-28 14.60 15.25 14.50 14.90 2.7M
2021-05-27 15.20 15.45 14.20 14.50 4.5M
2021-05-26 13.90 15.10 13.85 15.05 4.4M
2021-05-25 13.70 13.90 13.55 13.75 1.4M
2021-05-24 12.90 13.55 12.90 13.50 1.4M
2021-05-21 12.80 13.10 12.80 13.10 1.0M
2021-05-20 12.95 13.10 12.60 12.70 1.1M
2021-05-19 12.60 12.95 12.50 12.80 1.2M
2021-05-18 11.60 12.75 11.60 12.60 1.6M
2021-05-17 11.20 12.80 11.20 11.60 2.2M
2021-05-14 12.05 12.20 11.70 11.95 1.4M
2021-05-13 11.95 12.30 11.60 11.75 2.4M
2021-05-12 11.85 13.20 11.15 11.50 22.2M
2021-05-11 13.25 13.25 11.95 12.00 1.2M
2021-05-10 13.45 13.45 13.15 13.20 0.3M
2021-05-07 13.10 13.45 13.00 13.40 1.3M
2021-05-06 13.20 13.65 12.95 13.10 0.8M
2021-05-05 13.10 13.60 12.80 13.20 0.8M
2021-05-04 14.00 14.05 12.50 13.15 1.5M
2021-05-03 14.75 14.90 13.80 13.85 1.8M
2021-04-29 15.70 15.80 14.70 14.95 1.1M
2021-04-28 15.25 15.90 15.20 15.65 1.6M
2021-04-27 15.50 15.65 15.00 15.15 1.1M
2021-04-26 15.80 15.80 15.30 15.35 1.3M
2021-04-23 14.45 15.45 14.40 15.35 1.6M
2021-04-22 15.55 16.10 14.55 14.60 8.6M
2021-04-21 16.50 16.90 15.20 15.80 7.7M
2021-04-20 14.85 16.10 14.85 16.10 3.9M
2021-04-19 14.30 14.95 14.25 14.65 2.0M
2021-04-16 14.25 14.65 14.10 14.20 2.6M
2021-04-15 14.00 14.15 13.75 14.10 1.5M
2021-04-14 14.10 14.25 13.20 14.00 2.7M
2021-04-13 13.80 14.40 13.55 13.70 4.3M
2021-04-12 13.60 14.20 13.55 13.85 4.4M
2021-04-09 13.20 13.40 12.85 13.35 2.3M
2021-04-08 13.10 13.25 12.95 13.00 2.3M
2021-04-07 12.70 13.10 12.55 12.85 2.4M
2021-04-06 12.50 12.65 12.40 12.55 1.1M
2021-04-01 12.35 12.45 12.25 12.45 0.9M
2021-03-31 12.30 12.65 12.20 12.35 1.1M
2021-03-30 12.20 12.30 12.00 12.25 1.3M
2021-03-29 12.05 12.70 11.90 12.25 16.2M
2021-03-26 11.90 12.10 11.85 11.90 0.7M
2021-03-25 12.10 12.10 11.80 11.85 0.5M
2021-03-24 11.85 12.15 11.85 11.95 0.6M
2021-03-23 12.10 12.35 11.80 11.95 3.4M
2021-03-22 12.00 12.10 11.70 12.05 1.2M
2021-03-19 11.40 12.30 11.35 11.90 1.9M
2021-03-18 11.35 11.50 11.30 11.40 0.3M
2021-03-17 11.20 11.35 11.20 11.25 0.3M
2021-03-16 11.20 11.30 11.10 11.20 0.3M
2021-03-15 11.05 11.20 11.00 11.15 0.4M
2021-03-12 11.10 11.10 10.95 11.00 0.2M
2021-03-11 10.90 11.15 10.90 10.95 0.5M
2021-03-10 10.95 10.95 10.75 10.80 0.2M
2021-03-09 10.80 10.95 10.75 10.80 0.5M
2021-03-08 10.90 10.90 10.70 10.75 0.2M
2021-03-05 10.90 10.90 10.70 10.75 0.2M
2021-03-04 10.90 10.95 10.75 10.85 0.1M
2021-03-03 10.95 11.05 10.65 10.95 0.3M
2021-03-02 11.25 11.25 10.90 10.90 0.4M
2021-02-26 11.15 11.25 11.05 11.10 0.3M
2021-02-25 11.50 11.65 11.15 11.25 2.5M
2021-02-24 11.30 11.40 11.05 11.40 0.6M
2021-02-23 11.35 11.40 11.10 11.20 0.4M
2021-02-22 11.15 11.30 11.10 11.25 0.4M
2021-02-19 10.95 11.25 10.65 11.05 0.5M
2021-02-18 10.65 10.90 10.50 10.75 0.4M
2021-02-17 10.40 10.60 10.30 10.50 0.3M
2021-02-05 10.45 10.65 10.25 10.30 0.5M
2021-02-04 10.30 10.40 10.30 10.30 0.2M
2021-02-03 10.40 10.55 10.40 10.40 0.2M
2021-02-02 10.40 10.75 10.40 10.40 0.4M
2021-02-01 10.25 10.55 10.25 10.30 0.4M
2021-01-29 10.75 10.85 10.35 10.40 0.4M
2021-01-28 10.70 10.95 10.60 10.65 0.3M
2021-01-27 10.90 11.00 10.70 10.95 0.4M
2021-01-26 11.10 11.30 10.80 10.85 0.4M
2021-01-25 10.85 11.30 10.80 11.15 0.4M
2021-01-22 10.95 11.05 10.80 11.00 0.4M
2021-01-21 11.15 11.35 10.90 10.95 0.5M
2021-01-20 11.75 11.80 11.10 11.10 0.7M
2021-01-19 11.95 12.00 11.65 11.75 0.4M
2021-01-18 12.00 12.00 11.25 11.80 1.5M
2021-01-15 11.95 12.05 11.75 11.95 0.9M
2021-01-14 12.00 12.05 11.90 11.95 0.5M
2021-01-13 12.05 12.15 11.95 12.05 0.4M
2021-01-12 12.40 12.40 11.85 11.90 1.3M
2021-01-11 12.10 12.70 11.95 12.45 1.7M
2021-01-08 12.25 12.25 11.90 11.90 0.8M
2021-01-07 12.25 12.35 12.10 12.15 0.7M
2021-01-06 12.80 12.85 12.05 12.10 1.5M
2021-01-05 12.35 12.80 12.35 12.65 2.0M
2021-01-04 12.40 12.50 12.20 12.40 0.9M