Loop Telecommunication International Inc (3025)

3025
🏛️ 台湾 →
42.50
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
2023-12-29 48.55 49.30 48.00 49.10 0.6M
2023-12-28 49.00 49.30 48.30 48.35 0.6M
2023-12-27 49.20 49.55 48.70 48.70 0.5M
2023-12-26 49.00 49.40 48.70 48.90 0.5M
2023-12-25 49.30 49.75 48.65 48.65 0.6M
2023-12-22 50.50 50.70 49.10 49.10 1.2M
2023-12-21 50.60 51.20 50.00 50.00 0.8M
2023-12-20 50.60 51.40 50.60 51.10 0.7M
2023-12-19 51.00 51.50 49.50 50.70 1.1M
2023-12-18 50.50 51.90 50.50 50.90 1.2M
2023-12-15 52.50 52.50 50.10 50.50 2.3M
2023-12-14 54.00 56.90 50.50 52.00 13.8M
2023-12-13 48.60 53.20 48.60 53.20 5.7M
2023-12-12 52.60 53.00 48.20 48.40 4.9M
2023-12-11 57.90 58.10 52.50 52.50 3.0M
2023-11-29 56.30 58.58 56.06 56.06 4.6M
2023-11-28 56.36 56.66 55.64 55.88 1.5M
2023-11-27 56.84 58.40 55.52 55.52 3.6M
2023-11-24 46.35 47.40 46.25 46.95 3.1M
2023-11-23 47.50 47.85 46.05 46.05 4.0M
2023-11-22 47.75 49.50 47.50 47.50 7.6M
2023-11-21 48.05 50.00 47.80 47.80 13.0M
2023-11-20 47.20 49.35 47.20 47.55 6.6M
2023-11-17 45.85 47.70 45.50 47.20 3.7M
2023-11-16 47.00 47.00 46.00 46.20 2.4M
2023-11-15 46.05 48.30 46.05 46.80 10.9M
2023-11-14 44.45 45.20 44.45 45.15 2.0M
2023-11-13 44.10 45.20 43.80 44.60 2.7M
2023-11-10 44.05 44.75 43.55 43.55 2.3M
2023-11-09 45.00 45.85 44.00 44.20 3.2M
2023-11-08 45.50 46.25 44.85 44.90 2.9M
2023-11-07 44.60 46.80 44.20 45.35 6.2M
2023-11-06 45.30 47.40 45.30 46.50 6.5M
2023-11-03 45.40 46.50 44.80 44.80 4.1M
2023-11-02 44.85 46.05 44.55 44.80 4.5M
2023-11-01 45.20 45.40 43.60 44.10 4.0M
2023-10-31 47.30 47.90 43.50 44.10 5.9M
2023-10-30 47.45 47.75 46.30 46.60 4.5M
2023-10-27 48.05 48.55 46.15 47.20 9.3M
2023-10-26 47.40 50.30 47.40 47.60 18.4M
2023-10-25 51.30 52.20 48.45 48.50 28.8M
2023-10-24 46.00 50.60 45.65 50.60 23.0M
2023-10-23 46.95 47.90 46.00 46.00 11.1M
2023-10-20 48.45 49.50 46.60 46.95 44.8M
2023-10-19 43.85 48.05 43.85 48.05 18.0M
2023-10-18 45.20 45.20 43.15 43.70 4.3M
2023-10-17 47.20 48.45 43.40 45.30 14.3M
2023-10-16 47.00 48.85 46.55 47.25 16.5M
2023-10-13 45.50 48.40 45.15 47.00 28.8M
2023-10-12 42.50 45.95 42.30 45.95 12.1M
2023-10-11 43.90 43.95 41.80 41.80 2.8M
2023-10-06 42.95 43.30 42.40 42.40 1.9M
2023-10-05 42.15 43.10 42.15 42.40 1.5M
2023-10-04 41.15 42.00 41.15 41.70 1.5M
2023-10-03 42.80 44.05 42.10 42.20 3.3M
2023-10-02 42.80 43.10 42.00 42.20 1.4M
2023-09-28 43.00 43.35 42.15 42.15 1.6M
2023-09-27 44.30 45.05 42.55 42.60 6.9M
2023-09-26 43.90 45.10 43.25 44.25 9.5M
2023-09-25 41.60 43.85 41.60 43.50 4.4M
2023-09-22 40.60 42.10 40.25 41.55 1.9M
2023-09-21 41.60 41.60 40.40 40.55 1.5M
2023-09-20 42.85 43.40 41.45 41.60 2.4M
2023-09-19 43.30 44.75 42.70 42.85 6.1M
2023-09-18 43.05 43.90 42.65 42.80 2.2M
2023-09-15 44.00 44.15 42.40 43.00 4.5M
2023-09-14 42.55 44.60 42.25 43.95 9.3M
2023-09-13 39.85 42.60 39.60 42.20 6.3M
2023-09-12 41.00 41.80 39.80 40.05 1.5M
2023-09-11 42.00 42.80 40.70 40.85 2.8M
2023-09-08 40.50 42.90 39.45 42.35 6.3M
2023-09-07 40.75 41.85 40.50 40.60 3.8M
2023-09-06 40.25 43.20 39.90 42.70 6.8M
2023-09-05 39.65 41.10 39.55 40.05 1.3M
2023-09-04 40.55 40.55 39.65 39.75 1.3M
2023-09-01 40.95 41.50 40.25 40.30 1.7M
2023-08-31 40.35 40.85 39.95 40.55 0.9M
2023-08-30 40.85 41.00 40.30 40.35 1.3M
2023-08-29 41.35 41.80 40.00 40.15 1.4M
2023-08-28 42.25 42.25 40.35 40.80 2.2M
2023-08-25 41.80 43.80 41.65 42.55 2.4M
2023-08-24 44.30 44.45 42.35 42.50 2.5M
2023-08-23 44.80 45.15 43.25 43.25 4.3M
2023-08-22 44.05 44.95 43.20 43.95 4.6M
2023-08-21 42.00 45.00 41.70 43.80 6.9M
2023-08-18 41.50 41.90 40.70 41.10 1.7M
2023-08-17 40.40 41.70 39.80 41.50 1.8M
2023-08-16 39.50 40.35 39.00 40.35 1.2M
2023-08-15 39.85 40.40 39.75 40.10 1.5M
2023-08-14 39.80 40.20 38.80 39.10 2.1M
2023-08-11 40.45 41.55 40.00 40.00 2.4M
2023-08-10 41.00 41.55 40.10 40.65 2.9M
2023-08-09 41.65 42.55 40.30 41.60 3.8M
2023-08-08 44.00 44.50 42.10 42.20 7.4M
2023-08-07 44.30 46.40 43.75 45.80 4.1M
2023-08-04 44.10 45.60 42.50 45.20 4.3M
2023-08-02 47.10 48.35 43.50 44.10 8.6M
2023-08-01 47.65 50.40 46.85 47.60 22.0M
2023-07-31 44.20 48.00 43.65 47.65 14.2M
2023-07-28 44.00 44.65 43.00 43.70 3.0M
2023-07-27 43.60 45.25 43.60 44.65 4.4M
2023-07-26 45.30 45.40 43.25 43.60 4.7M
2023-07-25 45.80 46.25 44.85 45.10 4.5M
2023-07-24 46.45 46.50 44.70 45.20 7.2M
2023-07-21 46.75 47.10 45.35 46.00 5.4M
2023-07-20 48.15 48.80 46.80 47.70 5.5M
2023-07-19 49.20 49.65 46.70 47.60 7.6M
2023-07-18 51.80 52.80 47.90 48.50 14.4M
2023-07-17 51.20 53.70 50.70 51.00 18.1M
2023-07-14 51.30 52.50 50.40 51.10 15.3M
2023-07-13 51.20 53.50 50.60 51.20 24.2M
2023-07-12 51.90 53.70 50.30 51.10 23.2M
2023-07-11 56.50 56.50 51.30 51.30 55.5M
2023-07-10 50.80 54.10 49.80 54.10 59.1M
2023-07-07 47.80 49.50 47.25 49.25 49.1M
2023-07-06 45.10 45.95 44.00 45.00 10.4M
2023-07-05 48.30 49.00 45.30 45.40 14.4M
2023-07-04 52.80 53.20 48.10 48.20 45.3M
2023-07-03 46.95 50.00 45.80 50.00 21.7M
2023-06-30 43.70 46.25 43.30 45.50 22.3M
2023-06-29 41.30 45.70 41.00 43.00 25.2M
2023-06-28 40.50 43.30 40.25 41.60 14.2M
2023-06-27 41.50 42.50 39.20 39.75 7.9M
2023-06-26 44.70 44.70 41.85 42.25 6.3M
2023-06-21 45.00 45.70 44.15 44.90 6.8M
2023-06-20 45.40 47.30 44.75 44.95 18.6M
2023-06-19 43.80 45.50 43.70 44.20 8.0M
2023-06-16 44.50 45.10 43.00 43.60 6.8M
2023-06-15 43.20 45.15 42.85 44.10 10.9M
2023-06-14 43.75 45.10 42.80 42.80 9.9M
2023-06-13 42.40 43.40 42.20 43.00 4.7M
2023-06-12 45.30 45.35 41.15 41.95 11.5M
2023-06-09 44.55 46.65 44.50 45.00 12.4M
2023-06-08 44.00 45.75 43.50 44.30 12.7M
2023-06-07 44.05 45.85 43.30 44.50 15.5M
2023-06-06 45.00 46.05 42.60 43.45 16.6M
2023-06-05 43.50 47.55 43.45 44.95 33.9M
2023-06-02 43.90 44.80 42.60 43.25 9.9M
2023-06-01 42.10 44.50 42.10 43.35 14.3M
2023-05-31 44.80 45.85 42.60 42.60 26.8M
2023-05-30 44.50 45.25 42.35 43.55 36.2M
2023-05-29 42.30 44.65 41.80 44.65 25.7M
2023-05-26 37.10 40.60 37.05 40.60 35.8M
2023-05-25 36.80 37.90 35.50 36.95 12.4M
2023-05-24 36.40 36.95 35.85 36.35 9.2M
2023-05-23 37.60 38.60 36.70 37.35 19.8M
2023-05-22 36.50 38.50 35.15 37.00 34.1M
2023-05-19 34.00 36.05 32.95 35.95 31.0M
2023-05-18 30.60 32.85 30.20 32.80 9.0M
2023-05-17 29.70 30.50 29.70 30.00 1.8M
2023-05-16 29.60 30.40 29.50 30.00 2.9M
2023-05-15 30.05 30.90 29.25 29.55 3.9M
2023-05-12 28.60 29.60 28.10 29.45 3.3M
2023-05-11 28.40 28.40 27.35 27.80 2.2M
2023-05-10 27.65 28.95 26.95 28.40 5.7M
2023-05-09 29.00 29.20 29.00 29.00 5.4M
2023-05-08 31.55 32.75 31.35 32.20 6.0M
2023-05-05 31.70 32.65 31.00 31.20 3.2M
2023-05-04 31.10 32.40 30.55 31.90 4.3M
2023-05-03 32.00 32.10 30.60 31.00 3.4M
2023-05-02 33.00 33.05 32.00 32.00 5.0M
2023-04-28 31.00 32.90 30.55 32.70 9.6M
2023-04-27 30.35 30.65 29.55 30.00 2.6M
2023-04-26 30.50 31.15 30.10 30.20 2.6M
2023-04-25 31.90 32.90 30.30 30.50 5.2M
2023-04-24 31.10 32.25 31.10 31.70 3.0M
2023-04-21 33.15 33.20 30.80 30.85 6.8M
2023-04-20 34.20 34.30 32.20 32.45 6.6M
2023-04-19 35.00 35.40 34.05 34.05 5.5M
2023-04-18 36.60 38.25 34.00 34.80 26.1M
2023-04-17 33.10 36.30 32.95 36.30 16.3M
2023-04-14 33.85 34.00 32.65 33.00 8.3M
2023-04-13 34.25 34.75 33.60 34.15 7.9M
2023-04-12 34.25 34.70 33.30 34.10 8.8M
2023-04-11 34.00 34.95 33.65 33.90 11.0M
2023-04-10 34.50 34.65 32.70 33.80 25.9M
2023-04-07 30.15 31.90 30.00 31.50 25.3M
2023-04-06 28.00 30.45 27.40 30.45 17.8M
2023-03-31 27.10 27.70 26.60 27.70 3.5M
2023-03-30 27.90 27.90 26.95 27.30 5.3M
2023-03-29 28.20 28.70 27.65 27.90 16.0M
2023-03-28 29.00 29.05 27.75 28.20 27.7M
2023-03-27 26.50 28.25 26.05 28.25 7.8M
2023-03-24 24.80 26.80 24.80 25.70 9.2M
2023-03-23 23.20 25.35 23.20 24.55 3.7M
2023-03-22 23.55 23.75 22.90 23.30 0.8M
2023-03-21 23.20 23.55 23.05 23.25 0.5M
2023-03-20 22.55 23.40 22.30 23.15 0.8M
2023-03-17 21.60 22.45 21.60 22.40 0.7M
2023-03-16 22.45 22.45 21.20 21.40 0.8M
2023-03-15 22.55 22.75 22.30 22.40 0.4M
2023-03-14 23.00 23.00 22.45 22.45 0.5M
2023-03-13 22.75 22.95 22.05 22.80 0.6M
2023-03-10 23.10 23.50 22.40 22.75 1.2M
2023-03-09 23.50 23.50 22.65 22.85 1.0M
2023-03-08 23.30 23.70 23.10 23.25 1.1M
2023-03-07 23.20 23.35 22.75 23.05 1.2M
2023-03-06 22.60 22.80 22.40 22.50 0.5M
2023-03-03 22.25 22.75 22.25 22.40 0.7M
2023-03-02 22.30 22.40 22.05 22.20 0.6M
2023-03-01 21.20 22.40 21.15 22.00 0.8M
2023-02-24 21.75 21.80 21.20 21.35 0.5M
2023-02-23 21.80 21.90 21.60 21.65 0.5M
2023-02-22 21.40 21.85 21.40 21.70 0.7M
2023-02-21 22.50 22.50 21.80 21.95 1.3M
2023-02-20 21.40 22.85 21.40 22.45 2.7M
2023-02-17 21.20 21.25 21.00 21.20 0.3M
2023-02-16 20.80 21.15 20.75 21.00 0.6M
2023-02-15 21.00 21.45 20.80 20.80 1.5M
2023-02-14 20.70 20.80 20.55 20.65 0.1M
2023-02-13 20.50 20.75 20.30 20.60 0.2M
2023-02-10 20.70 20.75 20.30 20.40 0.3M
2023-02-09 20.50 20.70 20.45 20.55 0.2M
2023-02-08 21.00 21.00 20.30 20.50 1.0M
2023-02-07 20.80 20.95 20.55 20.90 0.4M
2023-02-06 20.65 20.75 20.40 20.65 0.2M
2023-02-03 21.00 21.00 20.45 20.50 0.4M
2023-02-02 20.25 20.75 20.25 20.70 0.6M
2023-02-01 20.35 20.40 20.15 20.25 0.3M
2023-01-31 20.20 20.40 20.15 20.30 0.2M
2023-01-30 20.00 20.30 19.90 20.15 0.3M
2023-01-17 19.60 19.85 19.60 19.85 0.1M
2023-01-16 19.80 19.80 19.50 19.60 0.3M
2023-01-13 20.00 20.00 19.70 19.80 0.3M
2023-01-12 20.50 20.50 20.00 20.00 0.2M
2023-01-11 20.10 20.40 20.00 20.15 0.2M
2023-01-10 20.40 20.40 20.00 20.10 1.0M
2023-01-09 20.70 20.90 20.70 20.75 0.2M
2023-01-06 20.80 21.00 20.70 20.70 0.1M
2023-01-05 21.40 21.40 20.80 20.80 0.4M
2023-01-04 20.50 21.30 20.50 21.00 0.8M
2023-01-03 20.40 20.50 19.95 20.45 0.4M