Long Time Technology Co Ltd (6555)

6555
🏛️ 台湾 →
27.90
最終更新: 2025-10-03
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 24.20 24.25 23.85 24.00 0.1M
2023-12-28 24.30 24.30 23.90 23.90 0.1M
2023-12-27 24.30 24.30 23.90 24.30 0.0M
2023-12-26 24.15 24.25 23.90 24.10 0.0M
2023-12-25 24.40 24.40 24.20 24.30 0.0M
2023-12-22 23.90 24.60 23.90 24.25 0.1M
2023-12-21 23.90 24.10 23.80 24.00 0.1M
2023-12-20 24.20 24.20 23.85 23.90 0.1M
2023-12-19 24.50 24.50 23.90 24.05 0.1M
2023-12-18 24.55 24.55 24.00 24.30 0.1M
2023-12-15 24.55 24.90 24.15 24.85 0.0M
2023-12-14 24.90 24.90 24.10 24.65 0.0M
2023-12-13 24.70 24.70 24.20 24.70 0.0M
2023-12-12 24.95 24.95 24.00 24.60 0.1M
2023-12-11 24.70 24.95 24.40 24.70 0.1M
2023-12-08 25.95 25.95 24.30 24.95 0.3M
2023-12-07 25.30 25.95 25.25 25.40 0.1M
2023-12-06 26.10 26.20 25.40 25.95 0.0M
2023-12-05 26.55 26.60 25.50 26.05 0.1M
2023-12-04 26.45 26.70 26.15 26.25 0.1M
2023-12-01 25.50 27.05 25.50 26.35 0.1M
2023-11-30 26.10 26.35 25.50 25.50 0.1M
2023-11-29 26.40 26.40 25.70 26.20 0.0M
2023-11-28 26.60 26.65 25.80 26.30 0.1M
2023-11-27 26.55 27.20 25.65 26.30 0.3M
2023-11-24 24.95 27.20 24.60 27.20 0.2M
2023-11-23 24.90 25.05 24.55 24.90 0.1M
2023-11-22 24.95 24.95 24.50 24.85 0.0M
2023-11-21 24.90 25.10 24.60 24.95 0.0M
2023-11-20 24.95 25.05 24.70 24.80 0.1M
2023-11-17 25.00 25.00 24.50 24.50 0.0M
2023-11-16 24.85 25.00 24.60 24.80 0.1M
2023-11-15 24.95 25.10 24.50 25.10 0.1M
2023-11-14 24.90 25.00 24.50 24.95 0.0M
2023-11-13 24.70 25.00 24.35 24.90 0.0M
2023-11-10 25.05 25.10 24.60 24.70 0.0M
2023-11-09 25.00 25.05 24.65 25.00 0.0M
2023-11-08 24.40 25.10 24.40 25.05 0.0M
2023-11-07 24.15 25.05 24.15 25.05 0.0M
2023-11-06 25.25 25.25 24.00 24.95 0.1M
2023-11-03 25.20 25.20 24.50 24.75 0.0M
2023-11-02 24.40 25.15 24.15 25.15 0.0M
2023-11-01 24.75 24.75 24.20 24.60 0.0M
2023-10-31 25.10 25.10 24.40 24.70 0.0M
2023-10-30 24.60 25.10 24.40 24.95 0.0M
2023-10-27 25.25 25.25 25.20 25.20 0.0M
2023-10-26 25.10 25.25 24.70 24.70 0.1M
2023-10-25 25.10 25.25 24.45 25.10 0.1M
2023-10-24 25.40 25.40 24.05 24.95 0.1M
2023-10-23 24.95 26.40 24.95 25.40 0.2M
2023-10-20 25.10 25.10 24.15 24.90 0.0M
2023-10-19 25.10 25.15 24.50 25.15 0.0M
2023-10-18 25.10 25.10 24.45 25.10 0.0M
2023-10-17 24.80 25.00 24.55 24.80 0.0M
2023-10-16 24.65 24.70 24.55 24.60 0.0M
2023-10-13 25.10 25.15 24.65 25.10 0.0M
2023-10-12 25.15 25.15 24.75 25.05 0.0M
2023-10-11 25.00 25.10 24.90 25.10 0.0M
2023-10-06 25.70 25.80 25.05 25.20 0.1M
2023-10-05 24.70 26.40 24.70 26.15 0.1M
2023-10-04 24.05 24.70 24.00 24.60 0.0M
2023-10-03 24.30 24.50 24.10 24.20 0.1M
2023-10-02 25.00 25.00 24.00 24.90 0.1M
2023-09-28 24.75 24.95 24.45 24.95 0.1M
2023-09-27 25.00 25.00 24.45 24.45 0.0M
2023-09-26 24.90 25.20 24.60 24.90 0.1M
2023-09-25 24.60 25.10 24.50 25.00 0.0M
2023-09-22 25.00 25.05 24.70 24.90 0.0M
2023-09-21 25.00 25.10 24.65 24.75 0.1M
2023-09-20 25.50 25.60 25.00 25.20 0.0M
2023-09-19 25.90 26.10 25.50 25.50 0.0M
2023-09-18 26.00 26.10 25.65 26.10 0.0M
2023-09-15 25.45 25.90 25.45 25.90 0.0M
2023-09-14 25.60 26.05 25.50 25.70 0.1M
2023-09-13 26.50 26.60 25.45 25.60 0.1M
2023-09-12 26.80 27.00 25.90 26.70 0.0M
2023-09-11 27.60 27.60 25.65 26.60 0.1M
2023-09-08 27.20 27.60 27.00 27.55 0.0M
2023-09-07 28.05 28.50 27.60 27.70 0.1M
2023-09-06 28.25 29.75 27.90 29.15 0.4M
2023-09-05 24.40 29.10 24.40 28.25 0.4M
2023-09-04 25.15 25.15 24.50 25.00 0.1M
2023-09-01 25.15 25.15 24.50 25.10 0.0M
2023-08-31 24.40 25.15 24.40 25.15 0.0M
2023-08-30 24.80 24.90 24.40 24.85 0.1M
2023-08-29 24.65 25.40 24.55 25.40 0.1M
2023-08-28 24.85 24.95 24.60 24.95 0.0M
2023-08-25 25.30 25.30 24.85 24.85 0.1M
2023-08-24 26.05 26.10 25.30 25.55 0.1M
2023-08-23 26.70 26.70 25.35 26.05 0.2M
2023-08-22 25.55 26.60 25.00 26.60 0.2M
2023-08-21 25.10 25.75 23.90 25.55 0.3M
2023-08-18 26.60 26.70 24.85 25.30 1.0M
2023-08-17 27.75 27.75 26.40 26.95 0.2M
2023-08-16 29.00 29.00 26.55 28.45 0.4M
2023-08-15 28.90 29.10 28.70 28.80 0.1M
2023-08-14 29.15 29.35 28.85 29.35 0.1M
2023-08-11 29.30 29.55 29.20 29.45 0.0M
2023-08-10 29.90 30.10 29.30 29.45 0.2M
2023-08-09 30.55 31.40 29.90 30.70 0.2M
2023-08-08 30.55 30.65 30.15 30.55 0.1M
2023-08-07 31.40 31.40 30.80 30.95 0.1M
2023-08-04 32.45 33.45 30.40 31.30 0.3M
2023-08-02 29.80 32.45 29.80 32.00 0.2M
2023-08-01 30.15 30.15 29.85 30.10 0.0M
2023-07-31 30.00 30.15 29.90 29.95 0.1M
2023-07-28 29.45 30.10 29.45 29.90 0.1M
2023-07-27 29.50 30.05 29.50 29.75 0.1M
2023-07-26 30.00 30.05 29.60 30.00 0.1M
2023-07-25 30.10 30.10 29.65 30.05 0.0M
2023-07-24 29.70 30.20 29.60 30.05 0.2M
2023-07-21 29.85 30.15 29.85 30.10 0.1M
2023-07-20 30.20 30.95 29.80 30.00 0.2M
2023-07-19 30.20 30.40 29.90 30.30 0.2M
2023-07-18 30.50 30.60 30.20 30.50 0.1M
2023-07-17 31.10 31.10 30.35 30.50 0.3M
2023-07-14 30.90 31.25 30.70 31.10 0.1M
2023-07-13 31.00 31.60 30.95 31.15 0.1M
2023-07-12 31.60 31.60 31.10 31.15 0.1M
2023-07-11 31.25 31.50 31.10 31.50 0.0M
2023-07-10 31.40 31.60 30.90 31.45 0.1M
2023-07-07 31.40 32.25 31.40 31.80 0.1M
2023-07-06 31.85 31.85 31.40 31.55 0.1M
2023-07-05 32.15 32.15 31.60 31.70 0.1M
2023-07-04 32.10 32.55 31.90 32.50 0.0M
2023-07-03 32.85 32.85 32.15 32.60 0.1M
2023-06-30 31.45 33.30 31.45 33.15 0.1M
2023-06-29 31.80 32.10 31.50 31.70 0.1M
2023-06-28 31.90 32.10 31.70 32.00 0.1M
2023-06-27 32.10 32.20 31.50 32.00 0.2M
2023-06-26 32.35 32.65 32.05 32.20 0.1M
2023-06-21 32.25 32.65 32.20 32.60 0.1M
2023-06-20 32.55 32.75 32.25 32.65 0.1M
2023-06-19 33.15 33.15 32.40 33.05 0.1M
2023-06-16 34.00 34.30 32.30 33.65 0.3M
2023-06-15 34.70 34.85 34.00 34.30 0.1M
2023-06-14 35.65 35.70 34.25 34.85 0.2M
2023-06-13 36.75 37.05 34.85 35.65 0.2M
2023-06-12 37.15 37.25 36.40 37.10 0.1M
2023-06-09 37.05 37.95 36.50 37.00 0.1M
2023-06-08 36.40 37.55 36.40 37.50 0.1M
2023-06-07 37.30 37.30 36.05 37.15 0.2M
2023-06-06 38.25 39.10 37.20 37.95 0.4M
2023-06-05 34.30 38.35 34.10 38.00 0.9M
2023-06-02 31.65 34.30 31.65 34.10 0.3M
2023-06-01 31.65 32.05 31.60 31.80 0.1M
2023-05-31 31.70 32.15 31.65 31.95 0.1M
2023-05-30 32.30 32.30 31.50 32.00 0.0M
2023-05-29 31.50 32.35 31.35 32.20 0.1M
2023-05-26 32.35 33.25 31.70 32.00 0.3M
2023-05-25 31.85 32.50 31.75 32.50 0.1M
2023-05-24 31.90 32.70 31.40 32.10 0.1M
2023-05-23 32.30 32.85 32.15 32.50 0.1M
2023-05-22 33.15 34.40 32.00 32.55 0.3M
2023-05-19 31.35 33.60 31.10 33.35 0.2M
2023-05-18 31.85 32.00 30.85 31.05 0.2M
2023-05-17 31.40 32.55 31.30 32.10 0.1M
2023-05-16 30.60 31.50 30.40 31.30 0.1M
2023-05-15 33.15 33.15 29.85 30.40 0.8M
2023-05-12 33.95 33.95 32.50 33.15 0.2M
2023-05-11 34.00 34.15 33.70 33.95 0.1M
2023-05-10 34.15 34.45 33.85 34.35 0.1M
2023-05-09 34.65 34.95 34.15 34.45 0.1M
2023-05-08 34.95 35.00 34.35 34.80 0.1M
2023-05-05 34.55 35.30 34.55 35.05 0.1M
2023-05-04 34.65 35.25 34.55 34.80 0.1M
2023-05-03 35.00 35.15 34.75 34.90 0.0M
2023-05-02 34.85 35.20 34.85 35.20 0.1M
2023-04-28 34.65 35.15 34.60 35.10 0.1M
2023-04-27 34.80 35.00 34.70 35.00 0.1M
2023-04-26 35.50 35.50 34.80 35.25 0.1M
2023-04-25 35.65 35.80 34.85 35.30 0.2M
2023-04-24 35.70 36.20 35.55 35.70 0.0M
2023-04-21 36.35 37.00 35.80 36.15 0.2M
2023-04-20 37.75 37.75 36.30 36.35 0.1M
2023-04-19 37.70 37.90 36.95 37.75 0.1M
2023-04-18 37.75 37.90 37.10 37.55 0.1M
2023-04-17 37.00 37.85 36.70 37.75 0.1M
2023-04-14 37.80 37.95 36.30 37.00 0.2M
2023-04-13 38.50 38.50 36.65 37.80 0.2M
2023-04-12 39.55 39.55 37.65 38.45 0.2M
2023-04-11 39.40 39.55 38.65 39.50 0.1M
2023-04-10 39.50 39.55 38.55 39.40 0.1M
2023-04-07 39.00 39.65 38.60 39.50 0.1M
2023-04-06 39.15 39.25 38.35 39.00 0.0M
2023-03-31 38.30 39.65 38.15 39.15 0.1M
2023-03-30 38.65 40.05 38.10 38.80 0.3M
2023-03-29 35.40 39.10 35.30 38.85 0.5M
2023-03-28 36.65 37.05 33.70 35.90 0.7M
2023-03-27 37.80 37.80 36.65 37.00 0.4M
2023-03-24 37.95 38.20 37.30 37.70 0.2M
2023-03-23 38.15 38.20 37.45 37.60 0.1M
2023-03-22 38.80 38.80 37.15 38.10 0.3M
2023-03-21 38.75 38.95 38.10 38.60 0.3M
2023-03-20 39.15 39.30 38.80 38.85 0.1M
2023-03-17 39.15 39.50 38.70 39.15 0.1M
2023-03-16 39.35 39.95 38.55 38.55 0.1M
2023-03-15 39.85 40.15 39.40 39.85 0.1M
2023-03-14 40.15 40.15 39.55 40.00 0.1M
2023-03-13 39.90 41.00 39.60 40.15 0.1M
2023-03-10 40.35 41.00 39.75 40.30 0.2M
2023-03-09 41.20 41.20 40.35 40.60 0.2M
2023-03-08 40.10 41.25 40.05 41.10 0.1M
2023-03-07 41.55 42.15 39.90 40.90 0.3M
2023-03-06 42.10 42.45 41.30 41.70 0.2M
2023-03-03 42.00 43.60 41.85 42.00 0.2M
2023-03-02 42.20 42.45 41.60 42.00 0.0M
2023-03-01 41.80 42.20 41.55 41.95 0.0M
2023-02-24 42.05 42.50 41.90 42.20 0.1M
2023-02-23 43.00 43.00 42.05 42.40 0.0M
2023-02-22 42.95 43.10 42.00 43.00 0.2M
2023-02-21 42.80 43.60 42.65 42.95 0.2M
2023-02-20 41.60 43.05 41.20 42.80 0.2M
2023-02-17 41.35 41.90 41.20 41.70 0.1M
2023-02-16 41.00 42.10 41.00 41.95 0.1M
2023-02-15 40.45 40.90 40.20 40.75 0.1M
2023-02-14 41.50 42.05 40.50 41.20 0.1M
2023-02-13 41.05 41.95 40.60 41.35 0.1M
2023-02-10 42.75 42.75 41.85 42.00 0.1M
2023-02-09 42.85 43.30 42.05 42.75 0.1M
2023-02-08 42.00 44.15 42.00 43.30 0.2M
2023-02-07 42.00 42.20 41.25 42.00 0.1M
2023-02-06 42.10 42.30 41.40 42.20 0.1M
2023-02-03 42.30 42.30 41.40 42.10 0.1M
2023-02-02 42.30 43.00 41.85 42.25 0.1M
2023-02-01 40.75 42.40 40.35 42.30 0.1M
2023-01-31 41.00 41.00 40.35 40.80 0.1M
2023-01-30 40.15 41.00 39.90 41.00 0.1M
2023-01-17 39.70 40.15 39.55 40.15 0.0M
2023-01-16 39.75 40.15 39.65 39.90 0.0M
2023-01-13 40.05 40.65 39.70 40.00 0.0M
2023-01-12 40.25 40.25 39.75 40.10 0.1M
2023-01-11 41.05 41.50 39.85 40.25 0.2M
2023-01-10 41.30 41.95 40.90 41.50 0.0M
2023-01-09 41.80 41.80 40.90 41.30 0.1M
2023-01-06 40.85 41.30 40.50 41.15 0.0M
2023-01-05 41.45 42.00 41.00 41.00 0.0M
2023-01-04 40.35 41.15 40.35 41.05 0.0M
2023-01-03 41.25 41.30 40.40 40.75 0.0M