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
2022-12-30 82.50 82.60 79.00 79.00 0.6M
2022-12-29 85.00 86.20 81.60 81.60 0.9M
2022-12-28 88.00 93.00 85.00 85.50 4.6M
2022-12-27 79.00 85.10 78.30 85.10 1.2M
2022-12-26 79.50 81.30 77.40 77.40 0.3M
2022-12-23 78.00 79.50 77.80 79.00 0.1M
2022-12-22 79.00 79.20 77.00 78.40 0.3M
2022-12-21 74.80 79.30 74.80 77.90 0.4M
2022-12-20 82.00 82.10 75.80 76.10 0.5M
2022-12-19 80.10 83.70 79.10 82.00 0.6M
2022-12-16 83.20 84.50 79.50 79.60 0.3M
2022-12-15 83.50 84.80 81.30 82.50 0.3M
2022-12-14 81.50 84.20 80.20 83.50 0.6M
2022-12-13 82.30 84.10 79.20 81.30 0.8M
2022-12-12 88.40 88.80 81.40 81.50 0.9M
2022-12-09 89.10 90.60 86.80 90.10 1.4M
2022-12-08 87.00 91.50 86.70 88.00 2.8M
2022-12-07 88.20 93.00 83.90 86.70 4.8M
2022-12-06 77.40 85.10 77.40 85.10 2.0M
2022-12-05 77.70 79.40 75.40 77.40 0.7M
2022-12-02 71.80 78.00 71.80 76.20 0.7M
2022-12-01 72.70 72.80 71.00 71.80 0.2M
2022-11-30 68.50 72.70 68.50 70.20 0.2M
2022-11-29 68.20 69.20 67.30 68.70 0.1M
2022-11-28 68.60 69.60 67.90 68.60 0.1M
2022-11-25 69.60 71.10 68.10 68.40 0.2M
2022-11-24 71.00 71.60 69.30 69.40 0.1M
2022-11-23 70.10 72.00 70.00 70.90 0.1M
2022-11-22 70.00 70.70 68.00 70.10 0.2M
2022-11-21 72.40 72.90 69.70 70.00 0.2M
2022-11-18 72.10 73.80 71.80 72.30 0.2M
2022-11-17 71.80 73.40 71.80 72.10 0.1M
2022-11-16 73.20 73.80 71.50 72.00 0.2M
2022-11-15 74.00 74.30 72.20 72.70 0.1M
2022-11-14 74.30 74.80 73.30 74.00 0.1M
2022-11-11 76.00 76.40 74.00 74.00 0.2M
2022-11-10 73.70 76.80 73.70 75.20 0.4M
2022-11-09 74.60 75.50 73.50 73.70 0.2M
2022-11-08 75.60 77.70 73.90 73.90 0.3M
2022-11-07 74.00 76.20 73.50 75.50 0.2M
2022-11-04 76.30 76.40 72.70 73.50 0.3M
2022-11-03 76.00 77.40 75.40 75.90 0.3M
2022-11-02 77.10 77.40 75.70 75.90 0.2M
2022-11-01 77.40 78.50 76.10 76.30 0.3M
2022-10-31 77.70 80.60 76.70 76.90 0.8M
2022-10-28 77.80 82.00 75.50 76.70 1.3M
2022-10-27 80.10 81.00 77.10 77.90 1.0M
2022-10-26 79.60 83.00 79.60 80.30 2.2M
2022-10-25 84.30 86.50 77.50 79.00 2.9M
2022-10-24 77.00 82.50 77.00 82.50 1.2M
2022-10-21 79.30 82.90 75.00 75.00 2.0M
2022-10-20 72.10 79.60 72.00 78.50 1.1M
2022-10-19 76.30 78.20 73.90 73.90 0.4M
2022-10-18 78.20 82.00 75.80 76.30 1.0M
2022-10-17 77.00 83.00 76.60 77.00 1.8M
2022-10-14 71.40 78.70 71.00 78.30 1.5M
2022-10-13 72.00 74.00 64.10 71.60 1.0M
2022-10-12 66.30 70.20 64.10 70.20 0.2M
2022-10-11 69.40 69.40 63.60 63.90 0.2M
2022-10-07 70.40 71.80 68.80 69.10 0.1M
2022-10-06 73.00 73.00 69.70 70.00 0.2M
2022-10-05 72.10 74.10 69.40 71.70 0.4M
2022-10-04 72.30 74.50 68.90 69.30 0.4M
2022-10-03 69.40 74.70 69.40 71.00 0.9M
2022-09-30 64.00 69.00 62.80 69.00 0.6M
2022-09-29 59.00 62.80 58.50 62.80 0.2M
2022-09-28 62.90 62.90 57.10 57.10 0.2M
2022-09-27 64.00 64.20 61.50 62.10 0.2M
2022-09-26 73.00 75.50 63.80 63.80 1.0M
2022-09-23 66.00 70.80 66.00 70.80 0.3M
2022-09-22 62.20 65.80 62.20 64.40 0.1M
2022-09-21 68.50 68.50 64.00 64.10 0.1M
2022-09-20 70.50 70.50 67.00 68.50 0.1M
2022-09-19 72.00 72.60 69.10 70.10 0.1M
2022-09-16 74.40 74.40 71.00 73.90 0.1M
2022-09-15 72.00 72.00 70.40 70.70 0.1M
2022-09-14 68.40 71.60 68.40 71.60 0.1M
2022-09-13 68.20 68.40 67.90 68.40 0.0M
2022-09-12 69.80 70.00 68.10 68.20 0.1M
2022-09-08 69.50 69.80 67.10 68.10 0.1M
2022-09-07 70.00 70.00 66.60 69.00 0.1M
2022-09-06 76.00 76.00 68.40 70.10 0.2M
2022-09-05 73.60 76.80 73.50 75.90 0.1M
2022-09-02 76.00 78.40 75.30 76.00 0.1M
2022-09-01 78.80 78.80 75.60 76.00 0.3M
2022-08-31 76.00 82.10 74.10 78.80 1.0M
2022-08-30 79.00 79.80 76.50 76.80 1.3M
2022-08-29 68.60 72.60 67.00 72.60 0.7M
2022-08-26 61.40 66.00 60.90 66.00 0.3M
2022-08-25 56.00 60.00 56.00 60.00 0.2M
2022-08-24 55.50 55.50 54.50 54.60 0.0M
2022-08-23 55.00 56.00 55.00 55.00 0.0M
2022-08-22 54.50 55.00 54.50 55.00 0.0M
2022-08-19 55.40 55.40 55.40 55.40 0.0M
2022-08-18 56.00 56.00 55.20 55.40 0.0M
2022-08-17 55.40 55.80 55.30 55.30 0.0M
2022-08-16 57.00 57.00 55.00 55.20 0.0M
2022-08-15 56.00 57.10 55.90 56.90 0.0M
2022-08-12 55.50 56.20 55.50 56.20 0.0M
2022-08-11 56.30 56.30 55.40 55.70 0.0M
2022-08-10 55.80 55.80 55.50 55.80 0.0M
2022-08-09 56.40 56.40 55.50 55.80 0.0M
2022-08-08 55.60 55.70 54.90 55.50 0.0M
2022-08-05 55.80 56.80 55.00 55.70 0.0M
2022-08-04 56.20 56.20 55.00 55.20 0.0M
2022-08-03 55.20 56.40 55.10 55.70 0.0M
2022-08-02 55.20 56.30 55.20 56.00 0.0M
2022-08-01 56.00 56.10 56.00 56.10 0.0M
2022-07-29 55.00 56.00 55.00 55.60 0.0M
2022-07-28 56.10 56.10 54.60 54.60 0.0M
2022-07-27 56.10 56.10 55.50 55.50 0.0M
2022-07-26 56.00 56.00 54.10 56.00 0.0M
2022-07-25 55.90 55.90 55.00 55.60 0.0M
2022-07-22 55.80 56.00 55.30 55.60 0.0M
2022-07-21 57.20 57.20 55.00 55.00 0.0M
2022-07-20 54.60 55.90 54.60 55.90 0.0M
2022-07-19 55.70 55.80 55.40 55.40 0.0M
2022-07-18 55.90 56.30 55.20 55.80 0.0M
2022-07-15 57.30 57.30 55.60 55.90 0.1M
2022-07-14 56.00 57.00 55.90 56.60 0.0M
2022-07-13 57.00 57.00 56.10 56.80 0.0M
2022-07-12 55.90 56.90 55.20 55.80 0.0M
2022-07-11 55.40 57.00 55.40 56.90 0.0M
2022-07-08 56.60 56.60 55.20 56.00 0.0M
2022-07-07 55.40 56.30 54.30 55.00 0.0M
2022-07-06 54.60 56.70 54.60 54.70 0.0M
2022-07-05 55.70 57.10 55.00 56.20 0.0M
2022-07-04 53.00 56.70 53.00 54.40 0.0M
2022-07-01 58.00 58.00 52.80 53.00 0.0M
2022-06-30 57.20 57.60 55.50 56.60 0.0M
2022-06-29 58.00 58.00 57.10 57.20 0.0M
2022-06-28 57.60 57.80 57.00 57.70 0.0M
2022-06-27 58.40 58.40 56.70 57.60 0.0M
2022-06-24 56.00 56.80 56.00 56.70 0.0M
2022-06-23 57.00 57.30 55.50 55.80 0.0M
2022-06-22 57.00 57.80 55.50 55.50 0.0M
2022-06-21 57.00 57.00 55.80 56.80 0.0M
2022-06-20 55.60 57.00 54.00 55.90 0.0M
2022-06-17 56.90 56.90 54.80 55.90 0.0M
2022-06-16 59.00 59.70 55.20 55.20 0.0M
2022-06-15 56.00 57.30 55.70 57.30 0.0M
2022-06-14 58.90 59.40 56.30 56.30 0.0M
2022-06-13 58.50 59.70 56.20 57.30 0.0M
2022-06-10 60.00 61.70 59.00 59.80 0.0M
2022-06-09 61.70 61.70 59.10 60.40 0.0M
2022-06-08 62.00 62.00 61.10 61.30 0.0M
2022-06-07 59.70 62.30 58.70 59.70 0.0M
2022-06-06 58.80 58.80 58.80 58.80 0.0M
2022-06-02 58.90 58.90 57.50 58.90 0.0M
2022-06-01 57.10 59.30 57.00 58.50 0.0M
2022-05-31 52.80 56.40 52.80 56.30 0.0M
2022-05-30 52.80 53.90 52.70 53.80 0.0M
2022-05-27 52.40 54.40 51.70 53.20 0.0M
2022-05-26 52.00 52.40 51.50 51.90 0.0M
2022-05-25 52.00 52.00 51.60 52.00 0.0M
2022-05-24 51.40 52.10 51.40 52.10 0.0M
2022-05-23 51.50 52.00 51.30 51.60 0.0M
2022-05-20 52.00 52.00 51.40 52.00 0.0M
2022-05-19 52.00 52.10 51.50 51.50 0.0M
2022-05-18 51.50 52.00 51.30 52.00 0.0M
2022-05-17 52.70 52.90 51.70 51.70 0.0M
2022-05-16 51.70 53.70 51.30 51.70 0.0M
2022-05-13 51.50 51.50 50.60 51.10 0.0M
2022-05-12 53.60 54.20 50.40 50.60 0.1M
2022-05-11 52.60 53.70 52.50 52.50 0.0M
2022-05-10 52.30 54.20 52.30 53.30 0.0M
2022-05-09 56.30 56.30 54.00 54.00 0.0M
2022-05-06 55.50 56.90 54.30 55.60 0.0M
2022-05-05 56.50 58.40 55.50 55.50 0.0M
2022-05-04 55.70 59.50 54.40 55.80 0.1M
2022-05-03 55.00 58.30 55.00 55.70 0.0M
2022-04-29 54.50 55.00 53.10 54.30 0.0M
2022-04-28 57.20 57.20 54.40 54.50 0.0M
2022-04-27 55.00 57.30 53.20 57.20 0.1M
2022-04-25 59.70 59.90 58.00 59.10 0.0M
2022-04-22 59.90 60.00 58.80 59.70 0.0M
2022-04-21 59.80 60.00 58.80 59.30 0.0M
2022-04-20 58.90 59.30 58.80 59.30 0.0M
2022-04-19 59.50 59.50 58.80 58.80 0.0M
2022-04-18 58.70 59.90 58.00 59.50 0.0M
2022-04-15 59.70 59.70 58.20 58.30 0.0M
2022-04-14 59.70 59.80 58.50 59.70 0.0M
2022-04-13 59.30 60.00 58.80 60.00 0.0M
2022-04-12 59.40 60.00 58.50 58.60 0.0M
2022-04-11 58.30 60.60 58.30 60.00 0.1M
2022-04-08 60.00 60.00 60.00 60.00 0.0M
2022-04-07 59.50 60.20 59.20 59.20 0.0M
2022-04-06 58.30 61.20 58.30 60.90 0.0M
2022-04-01 60.80 60.80 59.50 59.50 0.0M
2022-03-31 61.30 61.30 60.30 60.30 0.0M
2022-03-30 60.20 60.70 59.70 60.70 0.0M
2022-03-29 59.90 61.20 59.70 60.00 0.0M
2022-03-28 59.50 60.70 59.50 59.60 0.0M
2022-03-25 61.50 61.50 59.50 60.00 0.0M
2022-03-24 61.10 61.10 60.10 60.60 0.0M
2022-03-23 59.70 60.00 59.60 60.00 0.0M
2022-03-22 59.80 60.70 59.60 59.60 0.0M
2022-03-21 60.00 61.40 59.80 60.80 0.0M
2022-03-18 59.20 60.40 59.20 59.60 0.0M
2022-03-17 60.70 61.20 60.10 60.70 0.0M
2022-03-16 59.50 61.20 59.50 60.70 0.0M
2022-03-15 61.60 61.60 59.00 60.70 0.0M
2022-03-14 62.20 62.20 61.50 61.60 0.0M
2022-03-11 63.10 63.10 62.00 62.20 0.0M
2022-03-10 62.60 62.60 62.10 62.20 0.0M
2022-03-09 62.60 62.70 61.90 62.70 0.0M
2022-03-08 62.00 63.20 61.40 62.70 0.0M
2022-03-07 64.00 64.00 62.00 62.00 0.0M
2022-03-04 62.20 64.20 62.20 64.00 0.0M
2022-03-03 62.40 64.00 62.40 63.80 0.0M
2022-03-02 64.20 64.20 61.80 61.80 0.0M
2022-03-01 62.90 63.70 62.80 63.50 0.0M
2022-02-25 63.30 63.80 62.20 62.90 0.0M
2022-02-24 63.60 63.60 62.20 63.30 0.0M
2022-02-23 63.90 64.00 63.20 63.80 0.0M
2022-02-22 63.90 63.90 63.30 63.40 0.0M
2022-02-21 64.80 64.80 64.70 64.80 0.0M
2022-02-18 63.90 64.80 63.90 64.80 0.1M
2022-02-17 64.00 64.00 63.70 63.90 0.0M
2022-02-16 63.70 63.70 63.50 63.50 0.0M
2022-02-15 64.40 64.40 63.80 63.80 0.0M
2022-02-14 62.50 64.50 62.50 63.80 0.0M
2022-02-11 64.50 64.50 63.10 63.40 0.0M
2022-02-10 63.90 64.00 63.30 63.40 0.0M
2022-02-09 64.00 64.00 63.30 63.30 0.0M
2022-02-08 64.00 64.00 62.70 63.60 0.0M
2022-02-07 63.30 64.60 63.10 63.10 0.0M
2022-01-26 66.00 66.00 63.00 64.30 0.0M
2022-01-25 63.50 65.90 63.50 64.00 0.0M
2022-01-24 62.00 64.20 62.00 63.70 0.0M
2022-01-21 64.60 64.60 63.30 63.30 0.0M
2022-01-20 64.10 65.30 64.00 64.60 0.0M
2022-01-19 65.40 65.40 64.40 64.90 0.0M
2022-01-18 66.60 66.60 65.40 65.40 0.0M
2022-01-17 66.80 66.80 66.00 66.20 0.0M
2022-01-14 65.50 66.00 65.00 65.50 0.0M
2022-01-13 66.90 66.90 64.40 64.40 0.0M
2022-01-12 64.80 65.40 64.00 65.00 0.0M
2022-01-11 65.30 65.60 64.80 65.10 0.0M
2022-01-10 66.10 66.10 63.30 65.30 0.0M
2022-01-07 67.00 67.50 65.80 67.30 0.0M
2022-01-06 67.70 68.40 66.80 66.80 0.0M
2022-01-05 68.20 68.20 68.00 68.00 0.0M
2022-01-04 68.20 69.30 67.90 68.20 0.0M
2022-01-03 69.70 69.70 69.30 69.30 0.0M