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
2022-12-30 10.05 10.10 9.91 9.91 0.1M
2022-12-29 9.95 9.99 9.87 9.95 0.1M
2022-12-28 10.05 10.10 9.96 9.97 0.2M
2022-12-27 10.15 10.15 10.05 10.10 0.1M
2022-12-26 10.20 10.20 10.15 10.20 0.0M
2022-12-23 10.15 10.25 10.10 10.25 0.1M
2022-12-22 10.10 10.25 10.05 10.25 0.1M
2022-12-21 10.10 10.15 10.05 10.10 0.1M
2022-12-20 10.10 10.10 9.98 10.10 0.2M
2022-12-19 10.10 10.10 10.05 10.10 0.1M
2022-12-16 10.10 10.15 10.05 10.15 0.1M
2022-12-15 10.20 10.30 10.15 10.20 0.1M
2022-12-14 10.25 10.30 10.20 10.20 0.1M
2022-12-13 10.20 10.25 10.05 10.25 0.1M
2022-12-12 10.20 10.20 10.10 10.20 0.1M
2022-12-09 10.20 10.30 10.15 10.25 0.1M
2022-12-08 10.15 10.20 10.10 10.15 0.1M
2022-12-07 10.25 10.30 10.10 10.15 0.1M
2022-12-06 10.50 10.55 10.15 10.25 0.4M
2022-12-05 10.45 10.60 10.45 10.55 0.1M
2022-12-02 10.35 10.50 10.35 10.45 0.1M
2022-12-01 10.50 10.55 10.35 10.40 0.4M
2022-11-30 10.40 10.45 10.35 10.45 0.1M
2022-11-29 10.30 10.40 10.20 10.35 0.2M
2022-11-28 10.20 10.35 10.20 10.30 0.1M
2022-11-25 10.35 10.40 10.25 10.25 0.1M
2022-11-24 10.40 10.40 10.30 10.30 0.1M
2022-11-23 10.25 10.35 10.25 10.30 0.1M
2022-11-22 10.25 10.40 10.25 10.25 0.1M
2022-11-21 10.30 10.35 10.25 10.25 0.1M
2022-11-18 10.40 10.40 10.30 10.30 0.1M
2022-11-17 10.30 10.40 10.25 10.30 0.1M
2022-11-16 10.70 10.70 10.30 10.30 0.2M
2022-11-15 10.50 10.55 10.45 10.50 0.2M
2022-11-14 10.50 10.55 10.40 10.45 0.1M
2022-11-11 10.50 10.75 10.30 10.40 0.3M
2022-11-10 10.35 10.45 10.25 10.30 0.1M
2022-11-09 10.40 10.45 10.40 10.40 0.0M
2022-11-08 10.55 10.55 10.35 10.35 0.1M
2022-11-07 10.50 10.50 10.40 10.40 0.1M
2022-11-04 10.30 10.45 10.25 10.35 0.1M
2022-11-03 10.40 10.55 10.30 10.35 0.1M
2022-11-02 10.55 10.55 10.45 10.50 0.1M
2022-11-01 10.55 10.60 10.50 10.55 0.1M
2022-10-31 10.50 10.60 10.45 10.55 0.1M
2022-10-28 10.25 10.50 10.25 10.50 0.1M
2022-10-27 10.20 10.70 10.15 10.40 0.3M
2022-10-26 10.10 10.30 10.05 10.10 0.3M
2022-10-25 10.15 10.25 9.98 10.10 0.4M
2022-10-24 10.15 10.20 10.00 10.00 0.1M
2022-10-21 10.05 10.15 9.96 9.96 0.2M
2022-10-20 10.05 10.25 9.96 10.10 0.2M
2022-10-19 10.20 10.30 10.10 10.10 0.2M
2022-10-18 10.20 10.20 10.05 10.15 0.1M
2022-10-17 10.25 10.25 9.99 10.20 0.1M
2022-10-14 10.10 10.35 10.10 10.25 0.2M
2022-10-13 10.50 10.50 9.92 9.93 0.4M
2022-10-12 10.25 10.45 10.20 10.45 0.1M
2022-10-11 10.70 10.70 10.25 10.25 0.3M
2022-10-07 10.95 11.10 10.75 10.80 0.2M
2022-10-06 10.60 10.90 10.60 10.85 0.2M
2022-10-05 10.55 10.70 10.45 10.55 0.1M
2022-10-04 10.45 10.55 10.30 10.40 0.1M
2022-10-03 10.10 10.40 10.10 10.30 0.1M
2022-09-30 10.00 10.30 9.92 10.15 0.2M
2022-09-29 10.05 10.50 10.05 10.05 0.4M
2022-09-28 10.30 10.30 9.92 9.92 0.3M
2022-09-27 10.20 10.40 10.15 10.40 0.1M
2022-09-26 10.70 10.70 10.00 10.10 0.5M
2022-09-23 11.00 11.10 10.70 10.75 0.1M
2022-09-22 11.20 11.20 10.90 11.00 0.1M
2022-09-21 11.10 11.20 11.10 11.20 0.0M
2022-09-20 11.15 11.25 11.10 11.15 0.1M
2022-09-19 11.30 11.30 11.15 11.20 0.1M
2022-09-16 11.40 11.45 11.25 11.25 0.2M
2022-09-15 11.50 11.65 11.45 11.55 0.1M
2022-09-14 11.55 11.55 11.35 11.50 0.1M
2022-09-13 11.60 11.75 11.45 11.65 0.2M
2022-09-12 11.60 12.00 11.60 11.60 0.4M
2022-09-08 11.55 11.75 11.55 11.60 0.2M
2022-09-07 11.45 11.75 11.05 11.60 0.4M
2022-09-06 11.90 11.90 11.45 11.45 0.3M
2022-09-05 12.20 12.20 11.55 12.00 0.6M
2022-09-02 11.85 12.20 11.85 12.15 0.9M
2022-09-01 11.75 12.00 11.65 11.70 0.4M
2022-08-31 11.55 11.95 11.55 11.80 0.5M
2022-08-30 11.50 11.55 11.35 11.55 0.2M
2022-08-29 11.45 11.45 11.30 11.30 0.2M
2022-08-26 11.75 11.85 11.65 11.65 0.3M
2022-08-25 11.45 11.85 11.40 11.60 0.8M
2022-08-24 11.20 11.40 11.10 11.30 0.4M
2022-08-23 11.20 11.25 11.05 11.10 0.3M
2022-08-22 11.35 11.45 11.20 11.25 0.5M
2022-08-19 11.40 11.45 11.25 11.35 0.4M
2022-08-18 11.00 11.30 11.00 11.25 0.4M
2022-08-17 11.20 11.30 11.10 11.10 0.5M
2022-08-16 10.90 11.15 10.90 11.10 0.4M
2022-08-15 10.95 10.95 10.75 10.80 0.3M
2022-08-12 11.00 11.35 10.85 10.85 0.6M
2022-08-11 10.90 11.40 10.75 10.85 0.6M
2022-08-10 10.35 10.75 10.35 10.60 0.3M
2022-08-09 10.30 10.50 10.30 10.50 0.2M
2022-08-08 10.15 10.40 10.10 10.30 0.1M
2022-08-05 10.05 10.25 10.05 10.15 0.2M
2022-08-04 10.10 10.15 9.95 10.00 0.1M
2022-08-03 10.10 10.15 10.00 10.05 0.1M
2022-08-02 10.15 10.25 10.10 10.15 0.2M
2022-08-01 10.20 10.35 10.20 10.30 0.1M
2022-07-29 10.25 10.30 10.20 10.25 0.1M
2022-07-28 10.20 10.25 10.10 10.20 0.3M
2022-07-27 10.45 10.55 10.35 10.50 0.2M
2022-07-26 10.55 10.60 10.45 10.45 0.1M
2022-07-25 10.35 10.60 10.35 10.55 0.3M
2022-07-22 10.50 10.55 10.35 10.35 0.1M
2022-07-21 10.35 10.50 10.35 10.50 0.2M
2022-07-20 10.30 10.50 10.25 10.30 0.4M
2022-07-19 10.25 10.30 10.25 10.25 0.1M
2022-07-18 10.15 10.30 10.15 10.25 0.1M
2022-07-15 10.10 10.25 10.10 10.10 0.1M
2022-07-14 10.00 10.20 10.00 10.15 0.1M
2022-07-13 10.10 10.15 10.00 10.15 0.1M
2022-07-12 10.05 10.20 9.96 9.97 0.1M
2022-07-11 10.20 10.20 10.15 10.15 0.0M
2022-07-08 10.20 10.35 10.15 10.25 0.3M
2022-07-07 10.10 10.20 9.95 10.15 0.2M
2022-07-06 10.40 10.55 9.95 9.98 0.3M
2022-07-05 10.50 10.80 10.30 10.40 0.4M
2022-07-04 10.40 10.50 10.30 10.35 0.1M
2022-07-01 10.35 10.50 9.81 10.50 0.3M
2022-06-30 10.45 10.50 10.10 10.35 0.1M
2022-06-29 10.65 10.65 10.45 10.45 0.1M
2022-06-28 10.70 10.70 10.50 10.55 0.1M
2022-06-27 10.35 10.85 10.35 10.75 0.3M
2022-06-24 10.25 10.30 10.20 10.20 0.1M
2022-06-23 10.10 10.45 9.65 10.00 0.4M
2022-06-22 10.55 10.60 10.20 10.20 0.2M
2022-06-21 10.50 10.75 10.25 10.60 0.2M
2022-06-20 10.85 10.85 10.40 10.45 0.2M
2022-06-17 10.95 10.95 10.75 10.80 0.1M
2022-06-16 11.20 11.20 10.80 10.80 0.1M
2022-06-15 11.30 11.30 11.05 11.05 0.3M
2022-06-14 10.90 11.25 10.80 11.25 0.4M
2022-06-13 11.15 11.15 10.90 10.95 0.2M
2022-06-10 11.15 11.30 11.15 11.25 0.1M
2022-06-09 11.25 11.35 11.20 11.20 0.1M
2022-06-08 11.40 11.40 11.25 11.25 0.2M
2022-06-07 11.15 11.30 11.15 11.20 0.1M
2022-06-06 11.20 11.35 11.15 11.15 0.2M
2022-06-02 11.20 11.40 11.20 11.20 0.1M
2022-06-01 11.30 11.35 11.20 11.20 0.2M
2022-05-31 11.15 11.35 11.15 11.20 0.1M
2022-05-30 11.15 11.50 11.10 11.25 1.9M
2022-05-27 11.00 11.15 11.00 11.05 0.2M
2022-05-26 11.25 11.25 10.95 10.95 0.1M
2022-05-25 11.00 11.20 11.00 11.15 0.2M
2022-05-24 11.35 11.35 11.00 11.00 0.2M
2022-05-23 11.05 11.25 11.00 11.20 0.2M
2022-05-20 11.15 11.25 11.00 11.10 0.1M
2022-05-19 10.80 11.10 10.80 11.05 0.2M
2022-05-18 11.10 11.25 11.00 11.00 0.3M
2022-05-17 10.90 10.95 10.75 10.90 0.2M
2022-05-16 10.70 11.05 10.70 10.85 0.2M
2022-05-13 10.80 11.10 10.80 10.80 0.2M
2022-05-12 11.15 11.15 10.75 10.80 0.1M
2022-05-11 11.20 11.25 11.10 11.20 0.1M
2022-05-10 10.70 11.20 10.65 11.20 0.1M
2022-05-09 11.15 11.15 10.85 10.85 0.2M
2022-05-06 11.20 11.20 11.05 11.15 0.2M
2022-05-05 11.55 11.55 11.40 11.45 0.1M
2022-05-04 11.40 11.45 11.35 11.35 0.0M
2022-05-03 11.35 11.50 11.30 11.40 0.1M
2022-04-29 11.70 11.70 11.40 11.45 0.1M
2022-04-28 11.40 11.50 11.30 11.40 0.1M
2022-04-27 11.30 11.65 11.15 11.40 0.2M
2022-04-26 11.70 11.80 11.65 11.70 0.1M
2022-04-25 12.05 12.05 11.65 11.70 0.2M
2022-04-22 11.85 12.20 11.70 12.00 0.4M
2022-04-21 11.90 11.95 11.80 11.85 0.2M
2022-04-20 12.10 12.10 11.85 11.90 0.1M
2022-04-19 11.95 11.95 11.80 11.80 0.1M
2022-04-18 11.70 11.85 11.55 11.65 0.2M
2022-04-15 11.80 11.85 11.70 11.80 0.1M
2022-04-14 12.10 12.10 11.80 11.80 0.1M
2022-04-13 11.70 12.10 11.65 11.90 0.4M
2022-04-12 11.75 11.75 11.55 11.55 0.3M
2022-04-11 11.80 12.20 11.70 11.75 0.3M
2022-04-08 11.90 11.90 11.80 11.90 0.1M
2022-04-07 11.90 12.05 11.70 11.70 0.3M
2022-04-06 12.00 12.10 11.90 12.00 0.2M
2022-04-01 12.05 12.10 11.95 12.00 0.3M
2022-03-31 12.45 12.45 12.10 12.15 0.5M
2022-03-30 12.10 12.80 11.90 12.30 1.1M
2022-03-29 11.90 12.10 11.85 11.90 0.2M
2022-03-28 12.10 12.10 11.75 11.95 0.5M
2022-03-25 12.25 12.25 12.00 12.05 0.6M
2022-03-24 12.00 12.30 12.00 12.05 2.6M
2022-03-23 11.50 12.45 11.50 12.45 2.5M
2022-03-22 11.30 11.35 11.15 11.35 0.2M
2022-03-21 11.35 11.35 11.20 11.25 0.1M
2022-03-18 11.10 11.25 11.05 11.20 0.1M
2022-03-17 11.10 11.20 11.05 11.15 0.2M
2022-03-16 10.95 11.00 10.85 10.90 0.1M
2022-03-15 11.05 11.05 10.85 10.85 0.3M
2022-03-14 11.30 11.30 11.10 11.15 0.1M
2022-03-11 11.40 11.40 11.10 11.20 0.1M
2022-03-10 11.35 11.40 11.30 11.35 0.1M
2022-03-09 11.10 11.25 11.10 11.20 0.1M
2022-03-08 11.00 11.45 10.95 10.95 0.3M
2022-03-07 11.75 11.75 11.25 11.35 0.3M
2022-03-04 11.80 11.85 11.75 11.75 0.1M
2022-03-03 12.00 12.05 11.80 11.80 0.2M
2022-03-02 11.85 12.00 11.70 11.95 0.1M
2022-03-01 11.80 11.90 11.80 11.85 0.2M
2022-02-25 11.70 11.85 11.60 11.80 0.1M
2022-02-24 12.10 12.10 11.60 11.65 0.2M
2022-02-23 11.80 12.25 11.80 12.10 0.2M
2022-02-22 11.85 11.95 11.60 11.65 0.2M
2022-02-21 11.90 12.00 11.85 11.95 0.2M
2022-02-18 11.70 12.00 11.70 11.90 0.2M
2022-02-17 12.00 12.05 11.80 11.85 0.2M
2022-02-16 11.90 12.15 11.90 12.00 0.1M
2022-02-15 11.60 11.95 11.60 11.80 0.2M
2022-02-14 12.00 12.00 11.65 11.65 0.3M
2022-02-11 12.15 12.25 12.15 12.25 0.1M
2022-02-10 12.30 12.35 12.20 12.30 0.1M
2022-02-09 12.35 12.45 12.20 12.35 0.3M
2022-02-08 11.90 12.30 11.90 12.20 0.3M
2022-02-07 11.70 12.15 11.55 12.00 0.3M
2022-01-26 11.45 11.80 11.40 11.60 0.4M
2022-01-25 11.90 12.00 11.60 11.60 0.3M
2022-01-24 12.00 12.00 11.65 11.95 0.2M
2022-01-21 12.15 12.25 12.05 12.20 0.4M
2022-01-20 12.15 12.35 12.15 12.20 0.3M
2022-01-19 12.10 12.20 12.00 12.15 0.2M
2022-01-18 12.40 12.50 12.30 12.30 0.1M
2022-01-17 12.00 12.40 12.00 12.40 0.3M
2022-01-14 12.35 12.35 11.90 12.00 0.6M
2022-01-13 12.60 12.65 12.45 12.45 0.3M
2022-01-12 12.70 12.85 12.45 12.45 0.4M
2022-01-11 13.10 13.20 12.60 12.65 0.8M
2022-01-10 13.15 13.40 13.05 13.20 0.3M
2022-01-07 13.70 13.80 13.30 13.35 0.8M
2022-01-06 13.90 14.00 13.70 13.75 0.6M
2022-01-05 14.05 14.10 13.85 13.90 1.0M
2022-01-04 14.20 14.40 14.00 14.20 1.4M
2022-01-03 13.95 14.85 13.60 14.25 22.0M