Luo Lih Fen Holding Co Ltd (6666)

6666
🏛️ 台湾 →
49.95
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
2021-12-30 68.00 69.80 68.00 69.80 0.0M
2021-12-29 68.20 68.20 68.20 68.20 0.0M
2021-12-28 69.30 70.10 68.20 68.20 0.0M
2021-12-27 69.70 69.80 68.90 68.90 0.0M
2021-12-24 68.90 70.10 68.90 69.40 0.0M
2021-12-23 68.80 69.00 68.80 69.00 0.0M
2021-12-22 69.70 69.70 68.50 68.50 0.0M
2021-12-21 69.70 69.70 68.70 68.70 0.0M
2021-12-20 68.20 69.30 68.10 69.30 0.0M
2021-12-17 70.20 70.20 69.30 69.30 0.0M
2021-12-16 68.50 72.30 68.10 69.80 0.1M
2021-12-15 67.00 68.20 67.00 67.60 0.0M
2021-12-14 67.10 67.60 67.10 67.60 0.0M
2021-12-13 68.60 68.60 67.30 67.70 0.0M
2021-12-10 67.00 67.10 66.10 67.10 0.0M
2021-12-09 67.00 67.00 67.00 67.00 0.0M
2021-12-08 66.90 67.20 66.60 67.00 0.0M
2021-12-07 67.70 67.70 67.20 67.40 0.0M
2021-12-06 67.30 67.50 67.30 67.50 0.0M
2021-12-03 68.00 68.00 67.70 67.80 0.0M
2021-12-02 67.20 68.30 67.20 68.30 0.0M
2021-12-01 65.70 68.40 65.70 68.30 0.0M
2021-11-30 68.00 68.00 67.60 67.90 0.0M
2021-11-29 67.60 68.00 67.60 68.00 0.0M
2021-11-26 66.80 67.60 66.60 67.60 0.0M
2021-11-25 68.50 68.50 67.30 67.30 0.0M
2021-11-24 69.00 69.00 66.50 68.10 0.0M
2021-11-23 69.10 69.10 68.00 68.50 0.0M
2021-11-22 69.60 69.60 69.10 69.10 0.0M
2021-11-19 69.50 69.50 68.60 68.60 0.0M
2021-11-18 70.00 70.20 69.60 70.10 0.0M
2021-11-17 67.70 70.00 67.70 70.00 0.0M
2021-11-16 71.60 71.60 69.10 69.50 0.0M
2021-11-15 68.00 71.60 66.60 71.50 0.1M
2021-11-12 69.50 69.50 67.90 68.90 0.0M
2021-11-11 69.00 69.00 67.00 67.90 0.1M
2021-11-10 67.70 69.00 67.70 68.50 0.0M
2021-11-09 69.30 69.30 68.60 68.80 0.0M
2021-11-08 68.60 69.40 68.50 69.40 0.0M
2021-11-05 69.20 69.20 68.00 69.00 0.0M
2021-11-04 68.00 69.70 68.00 68.80 0.0M
2021-11-03 71.30 71.30 68.10 69.20 0.0M
2021-11-02 69.00 69.00 69.00 69.00 0.0M
2021-11-01 69.80 70.30 67.80 68.20 0.0M
2021-10-29 67.20 67.20 66.60 67.10 0.0M
2021-10-28 66.60 67.20 66.30 67.20 0.0M
2021-10-27 66.30 67.60 66.20 66.70 0.0M
2021-10-26 66.10 67.80 66.10 67.30 0.0M
2021-10-25 66.00 66.40 65.80 66.10 0.0M
2021-10-22 65.80 66.40 65.50 66.40 0.0M
2021-10-21 67.00 67.00 65.70 66.60 0.0M
2021-10-20 65.90 66.70 65.80 66.60 0.0M
2021-10-19 64.90 68.20 64.90 67.00 0.0M
2021-10-18 65.50 65.50 61.50 64.90 0.0M
2021-10-15 66.20 66.70 65.50 65.50 0.0M
2021-10-14 66.50 68.00 66.10 66.90 0.0M
2021-10-13 67.60 68.00 66.50 66.50 0.0M
2021-10-12 70.00 70.00 68.00 68.80 0.0M
2021-10-08 69.60 70.00 69.30 70.00 0.0M
2021-10-07 69.80 69.80 69.00 69.80 0.0M
2021-10-06 69.90 70.50 68.60 69.80 0.0M
2021-10-05 68.90 68.90 68.40 68.50 0.0M
2021-10-04 69.60 69.90 67.80 69.00 0.0M
2021-10-01 69.40 69.60 68.30 69.20 0.0M
2021-09-30 69.50 70.00 68.80 69.60 0.0M
2021-09-29 70.30 70.30 68.60 69.70 0.0M
2021-09-28 69.70 70.80 69.60 70.40 0.0M
2021-09-27 70.20 70.40 68.80 70.40 0.0M
2021-09-24 70.90 70.90 70.10 70.40 0.0M
2021-09-23 70.40 70.50 69.80 70.40 0.0M
2021-09-22 70.20 71.70 70.00 70.40 0.0M
2021-09-17 71.30 72.00 70.80 72.00 0.0M
2021-09-16 71.50 71.80 71.00 71.50 0.0M
2021-09-15 73.10 73.10 71.90 72.00 0.0M
2021-09-14 72.40 73.00 71.50 73.00 0.0M
2021-09-13 72.30 73.20 72.00 72.90 0.0M
2021-09-10 73.40 73.40 72.20 72.90 0.0M
2021-09-09 73.40 73.80 72.70 73.30 0.0M
2021-09-08 73.00 73.30 71.80 72.80 0.0M
2021-09-07 73.00 75.50 73.00 73.00 0.0M
2021-09-06 73.20 73.50 73.00 73.00 0.0M
2021-09-03 72.60 74.10 72.60 73.20 0.0M
2021-09-02 74.30 74.30 72.40 72.90 0.0M
2021-09-01 72.20 73.00 72.20 72.80 0.0M
2021-08-31 73.80 73.80 72.00 73.20 0.0M
2021-08-30 74.80 74.80 72.00 72.70 0.0M
2021-08-27 72.90 76.80 72.80 73.80 0.1M
2021-08-26 71.50 72.40 71.50 72.40 0.0M
2021-08-25 72.00 73.80 71.00 72.90 0.0M
2021-08-24 73.00 73.20 70.80 72.80 0.0M
2021-08-23 72.20 72.20 70.40 71.40 0.0M
2021-08-20 70.70 72.60 70.70 72.60 0.0M
2021-08-19 73.00 73.00 70.70 70.70 0.0M
2021-08-18 71.50 73.80 70.20 70.50 0.0M
2021-08-17 74.00 74.00 70.00 70.10 0.0M
2021-08-16 72.80 74.90 71.60 74.00 0.0M
2021-08-13 77.00 77.00 74.00 74.00 0.0M
2021-08-11 76.90 77.00 73.60 75.30 0.0M
2021-08-10 77.00 77.00 75.10 76.50 0.0M
2021-08-09 74.80 77.00 74.40 76.10 0.0M
2021-08-06 77.70 77.70 74.80 74.80 0.0M
2021-08-05 78.20 78.20 78.10 78.10 0.0M
2021-08-04 78.50 78.80 78.50 78.80 0.0M
2021-08-03 79.00 79.00 79.00 79.00 0.0M
2021-08-02 80.20 80.20 79.00 79.00 0.0M
2021-07-30 78.70 80.90 78.70 79.00 0.0M
2021-07-29 78.60 78.70 78.60 78.70 0.0M
2021-07-28 79.30 79.30 78.00 78.10 0.0M
2021-07-27 80.00 80.00 79.90 79.90 0.0M
2021-07-26 81.30 81.30 80.50 80.50 0.0M
2021-07-23 81.50 82.00 81.20 81.30 0.0M
2021-07-22 81.80 81.80 79.50 81.30 0.0M
2021-07-21 81.10 81.10 80.10 80.10 0.0M
2021-07-20 82.80 82.90 81.10 81.90 0.0M
2021-07-19 82.40 82.40 81.90 82.40 0.0M
2021-07-16 82.00 82.90 81.50 82.40 0.0M
2021-07-15 82.30 82.30 81.10 81.50 0.0M
2021-07-14 80.10 82.00 80.00 81.50 0.0M
2021-07-13 81.50 81.50 79.10 79.70 0.0M
2021-07-12 77.80 79.90 77.80 78.70 0.0M
2021-07-09 77.00 77.20 76.20 76.20 0.0M
2021-07-08 76.80 76.80 76.10 76.30 0.0M
2021-07-07 76.80 77.40 76.00 77.20 0.0M
2021-07-06 76.00 76.50 75.00 75.90 0.0M
2021-07-05 75.60 75.60 74.70 74.70 0.1M
2021-07-02 76.00 76.00 75.30 75.50 0.0M
2021-07-01 75.00 76.40 75.00 76.40 0.0M
2021-06-30 76.20 76.30 75.70 75.70 0.0M
2021-06-29 76.60 76.60 76.20 76.20 0.0M
2021-06-28 78.00 78.10 77.00 77.10 0.0M
2021-06-25 77.00 77.80 77.00 77.70 0.0M
2021-06-24 76.40 77.60 76.40 77.00 0.0M
2021-06-23 75.80 77.60 75.80 77.50 0.0M
2021-06-22 75.00 76.50 74.90 75.60 0.0M
2021-06-21 75.10 76.60 74.50 74.70 0.0M
2021-06-18 77.10 77.10 76.70 76.70 0.0M
2021-06-17 77.00 77.10 76.50 76.70 0.0M
2021-06-16 76.50 77.20 76.50 77.00 0.0M
2021-06-15 78.20 78.40 76.50 77.10 0.0M
2021-06-11 79.00 79.00 77.90 78.50 0.0M
2021-06-10 77.90 78.50 77.00 78.20 0.0M
2021-06-09 77.80 77.90 76.90 77.90 0.0M
2021-06-08 78.20 78.20 77.70 78.20 0.0M
2021-06-07 79.60 79.60 76.60 78.00 0.0M
2021-06-04 76.10 77.50 76.10 77.10 0.0M
2021-06-03 77.90 78.00 76.20 77.70 0.0M
2021-06-02 79.80 79.80 76.20 76.20 0.0M
2021-06-01 79.90 79.90 77.90 78.20 0.0M
2021-05-31 78.90 78.90 78.00 78.50 0.0M
2021-05-28 77.00 79.20 77.00 78.00 0.0M
2021-05-27 76.30 77.10 76.30 77.00 0.0M
2021-05-26 78.50 78.70 77.00 78.70 0.0M
2021-05-25 78.50 78.90 78.50 78.90 0.0M
2021-05-24 77.90 77.90 75.30 77.30 0.0M
2021-05-21 81.00 81.00 77.70 77.90 0.0M
2021-05-20 77.00 77.40 75.50 77.40 0.0M
2021-05-19 73.10 79.70 73.10 77.10 0.0M
2021-05-18 78.50 78.50 73.00 75.00 0.0M
2021-05-17 72.00 72.20 69.00 71.70 0.0M
2021-05-14 74.50 78.20 74.30 75.60 0.0M
2021-05-13 74.80 77.70 68.20 74.00 0.1M
2021-05-12 82.60 82.60 74.30 74.90 0.1M
2021-05-11 87.30 87.30 81.70 82.50 0.1M
2021-05-10 88.80 89.20 88.30 88.30 0.0M
2021-05-07 86.50 88.20 86.50 88.10 0.0M
2021-05-06 86.00 88.30 85.90 86.50 0.0M
2021-05-05 84.10 86.00 84.00 85.50 0.0M
2021-05-04 89.80 89.80 83.00 84.30 0.0M
2021-05-03 92.30 92.30 89.80 89.80 0.0M
2021-04-29 90.40 91.80 90.40 91.40 0.0M
2021-04-28 90.30 90.30 90.00 90.10 0.0M
2021-04-27 90.50 91.00 90.50 91.00 0.0M
2021-04-26 91.00 91.10 90.50 90.50 0.0M
2021-04-23 91.60 91.60 91.00 91.00 0.0M
2021-04-22 92.30 93.60 91.60 91.60 0.0M
2021-04-21 92.30 92.70 92.10 92.70 0.0M
2021-04-20 92.20 93.00 92.20 92.90 0.0M
2021-04-19 94.50 94.50 92.10 92.40 0.0M
2021-04-16 93.00 93.50 92.50 93.50 0.0M
2021-04-15 91.60 93.50 91.00 93.50 0.0M
2021-04-14 94.00 94.00 91.80 91.90 0.0M
2021-04-13 94.80 95.00 93.80 93.80 0.0M
2021-04-12 95.00 96.70 94.80 94.80 0.1M
2021-04-09 95.00 95.00 94.20 94.80 0.0M
2021-04-08 95.10 95.10 94.10 94.10 0.0M
2021-04-07 95.80 95.80 93.60 94.30 0.1M
2021-04-06 95.40 97.50 95.40 96.80 0.0M
2021-04-01 95.50 95.50 95.10 95.40 0.0M
2021-03-31 96.80 97.00 96.10 96.10 0.0M
2021-03-30 97.90 97.90 95.00 96.60 0.0M
2021-03-29 94.00 96.40 94.00 96.30 0.0M
2021-03-26 92.10 94.70 92.10 94.20 0.0M
2021-03-25 94.20 94.50 92.00 92.00 0.0M
2021-03-24 95.50 95.50 94.50 94.70 0.0M
2021-03-23 99.00 99.50 93.10 95.50 0.1M
2021-03-22 100.00 101.00 99.30 99.30 0.1M
2021-03-19 99.30 102.00 99.20 100.00 0.0M
2021-03-18 100.00 102.50 99.60 100.50 0.1M
2021-03-17 102.00 104.00 98.10 99.10 0.1M
2021-03-16 105.50 105.50 102.50 103.00 0.1M
2021-03-15 101.50 105.50 101.50 104.00 0.3M
2021-03-12 95.40 103.50 95.00 100.00 0.3M
2021-03-11 95.90 96.00 93.00 94.30 0.1M
2021-03-10 91.10 93.00 91.10 93.00 0.0M
2021-03-09 90.70 94.10 90.70 92.20 0.0M
2021-03-08 90.50 90.70 90.50 90.70 0.0M
2021-03-05 89.10 91.00 89.10 90.30 0.0M
2021-03-04 91.10 91.50 91.10 91.30 0.0M
2021-03-03 91.00 91.70 91.00 91.50 0.0M
2021-03-02 92.10 92.10 91.20 91.20 0.0M
2021-02-26 92.10 92.50 92.00 92.10 0.0M
2021-02-25 93.80 94.10 92.00 93.00 0.0M
2021-02-24 95.00 95.00 93.30 93.60 0.0M
2021-02-23 93.20 95.90 93.20 93.50 0.0M
2021-02-22 89.50 97.80 89.00 96.20 0.1M
2021-02-19 91.00 91.00 88.00 89.50 0.0M
2021-02-18 85.00 90.40 85.00 90.20 0.1M
2021-02-17 84.70 85.60 84.50 85.00 0.0M
2021-02-05 84.70 85.00 84.70 84.70 0.0M
2021-02-04 84.20 85.80 84.20 84.70 0.1M
2021-02-03 84.20 85.00 84.20 84.60 0.2M
2021-02-02 84.50 86.30 84.20 84.20 0.0M
2021-02-01 86.80 86.80 84.10 84.40 0.0M
2021-01-29 84.50 84.50 84.00 84.00 0.0M
2021-01-28 84.70 84.80 84.60 84.80 0.0M
2021-01-27 86.00 86.00 85.50 85.90 0.0M
2021-01-26 86.70 87.50 85.50 85.50 0.0M
2021-01-25 85.00 87.40 83.60 86.70 0.0M
2021-01-22 84.90 85.90 84.10 85.50 0.0M
2021-01-21 83.20 85.00 83.20 83.60 0.1M
2021-01-20 87.00 87.20 80.80 83.20 0.2M
2021-01-19 90.00 90.00 88.20 88.60 0.1M
2021-01-18 91.50 91.50 90.00 90.50 0.1M
2021-01-15 92.20 92.90 91.50 91.70 0.0M
2021-01-14 92.30 92.40 92.10 92.20 0.0M
2021-01-13 92.60 93.50 92.00 93.00 0.0M
2021-01-12 93.00 93.00 92.30 92.50 0.0M
2021-01-11 94.50 95.00 93.50 93.60 0.0M
2021-01-08 95.80 95.80 92.00 92.80 0.1M
2021-01-07 97.80 98.00 95.50 95.60 0.0M
2021-01-06 102.50 102.50 96.50 97.00 0.1M
2021-01-05 100.00 100.00 99.90 100.00 0.0M
2021-01-04 100.50 100.50 99.90 99.90 0.0M