LCY Technology Corp (4989)

4989
🏛️ Taiwan →
24.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 25.40 25.40 24.20 24.25 1.7M
2025-09-25 25.80 26.55 25.10 25.40 3.7M
2025-09-24 25.75 26.20 24.90 25.00 3.4M
2025-09-23 26.85 28.35 25.65 25.65 3.3M
2025-09-22 26.90 27.15 26.25 26.50 1.8M
2025-09-19 27.35 27.90 26.55 26.75 3.8M
2025-09-18 27.40 27.90 27.10 27.60 2.0M
2025-09-17 27.40 28.45 27.15 27.60 3.3M
2025-09-16 26.55 28.05 26.15 27.35 5.2M
2025-09-15 27.30 27.70 25.50 26.30 4.0M
2025-09-12 29.00 29.30 26.60 26.85 5.9M
2025-09-11 30.40 30.50 27.80 27.90 6.5M
2025-09-10 30.40 32.00 30.05 30.10 6.8M
2025-09-09 30.45 32.80 30.00 30.45 9.8M
2025-09-08 34.65 34.65 31.85 31.85 17.9M
2025-09-05 29.50 31.50 28.90 31.50 6.5M
2025-09-04 29.90 29.95 26.90 28.65 9.6M
2025-09-03 31.70 33.50 29.30 29.55 11.7M
2025-09-02 34.55 35.75 30.55 31.65 18.2M
2025-09-01 32.80 33.80 31.00 33.80 1.9M
2025-08-29 31.00 33.00 31.00 33.00 1.1M
2025-08-28 32.00 33.05 30.00 30.00 1.4M
2025-08-27 31.90 32.85 31.90 32.20 1.8M
2025-08-26 30.90 33.00 30.40 31.00 3.6M
2025-08-25 34.15 34.15 31.65 31.85 3.8M
2025-08-22 37.95 37.95 35.15 35.15 1.7M
2025-08-21 37.30 39.05 36.50 39.05 2.4M
2025-08-20 38.40 38.40 34.00 35.50 1.3M
2025-08-19 37.20 37.20 34.95 35.80 2.6M
2025-08-18 33.65 36.60 33.65 36.60 8.4M
2025-08-15 35.30 38.00 33.20 33.30 25.1M
2025-08-14 34.40 35.50 34.00 35.50 7.7M
2025-08-13 32.05 32.30 31.00 32.30 7.4M
2025-08-12 26.80 29.40 26.75 29.40 11.2M
2025-08-11 25.00 26.75 24.80 26.75 10.8M
2025-08-08 21.50 24.35 21.50 24.35 3.7M
2025-08-07 23.00 23.20 21.80 22.15 0.9M
2025-08-06 24.20 24.20 23.50 23.70 0.6M
2025-08-05 24.05 24.30 23.85 24.10 0.5M
2025-08-04 23.75 24.50 23.75 23.85 0.6M
2025-08-01 23.00 24.00 23.00 23.90 0.7M
2025-07-31 23.50 24.30 23.10 23.70 1.1M
2025-07-30 23.50 23.50 22.60 23.05 0.7M
2025-07-29 24.10 24.10 22.70 22.70 1.4M
2025-07-28 23.15 24.50 23.00 24.50 1.8M
2025-07-25 23.50 23.50 22.55 22.60 1.3M
2025-07-24 22.60 23.50 22.25 23.50 5.2M
2025-07-23 22.30 23.30 21.70 23.00 9.9M
2025-07-22 20.90 22.10 20.90 22.10 6.6M
2025-07-21 18.90 20.10 18.90 20.10 3.7M
2025-07-18 17.40 18.80 17.00 18.30 1.9M
2025-07-17 16.35 17.35 16.30 17.10 0.3M
2025-07-16 16.85 17.00 16.25 16.25 0.3M
2025-07-15 16.10 17.20 16.10 16.85 0.4M
2025-07-14 16.20 16.20 15.90 15.95 0.1M
2025-07-11 16.65 16.70 16.25 16.30 0.2M
2025-07-10 16.05 17.10 15.95 16.65 0.6M
2025-07-09 15.75 17.00 15.75 15.80 0.3M
2025-07-08 15.70 16.15 15.25 15.50 0.1M
2025-07-07 15.85 15.85 15.75 15.80 0.0M
2025-07-04 16.10 16.10 15.90 16.00 0.1M
2025-07-03 16.15 16.40 15.80 16.05 0.1M
2025-07-02 15.80 16.20 15.70 15.90 0.1M
2025-07-01 15.30 15.90 15.30 15.70 0.1M
2025-06-30 15.80 15.80 15.35 15.35 0.2M
2025-06-27 15.90 16.15 15.65 15.75 0.3M
2025-06-26 14.50 15.80 14.50 15.80 0.3M
2025-06-25 14.40 14.60 14.40 14.40 0.0M
2025-06-24 14.65 15.15 14.30 14.35 0.1M
2025-06-23 14.55 14.90 14.55 14.65 0.1M
2025-06-20 14.60 14.80 14.55 14.60 0.1M
2025-06-19 14.70 15.20 14.65 14.70 0.1M
2025-06-18 14.30 14.80 14.30 14.70 0.1M
2025-06-17 14.60 14.60 14.25 14.50 0.1M
2025-06-16 15.00 15.00 14.55 14.55 0.2M
2025-06-13 15.45 15.45 14.95 15.00 0.1M
2025-06-12 15.90 15.95 15.45 15.45 0.1M
2025-06-11 15.80 15.95 15.75 15.85 0.0M
2025-06-10 15.90 16.00 15.85 15.95 0.1M
2025-06-09 15.90 15.90 15.85 15.90 0.0M
2025-06-06 15.90 15.95 15.85 15.95 0.0M
2025-06-05 16.00 16.15 15.60 16.10 0.0M
2025-06-04 16.10 16.10 15.70 15.90 0.1M
2025-06-03 16.10 16.20 15.70 15.70 0.0M
2025-06-02 15.85 15.85 15.70 15.70 0.0M
2025-05-29 16.00 16.35 15.95 15.95 0.0M
2025-05-28 16.05 16.05 15.90 15.95 0.0M
2025-05-27 16.05 16.45 15.90 15.95 0.0M
2025-05-26 16.10 16.25 16.10 16.10 0.0M
2025-05-23 15.95 16.30 15.95 16.00 0.0M
2025-05-22 16.00 16.05 15.90 15.90 0.0M
2025-05-21 16.10 16.25 16.05 16.15 0.0M
2025-05-20 16.10 16.10 16.00 16.10 0.0M
2025-05-19 15.95 16.25 15.95 16.00 0.1M
2025-05-16 16.05 16.25 15.90 16.00 0.1M
2025-05-15 16.30 16.30 16.00 16.00 0.0M
2025-05-14 16.45 16.50 16.20 16.35 0.0M
2025-05-13 16.30 16.70 16.20 16.20 0.1M
2025-05-12 16.75 16.75 16.10 16.30 0.1M
2025-05-09 16.10 16.45 15.70 16.45 0.1M
2025-05-08 16.10 16.10 16.00 16.05 0.0M
2025-05-07 16.05 16.10 15.80 16.05 0.1M
2025-05-06 15.10 16.75 15.00 16.05 0.3M
2025-05-05 16.30 16.35 15.00 15.25 0.1M
2025-05-02 15.75 16.00 15.70 15.70 0.1M
2025-04-30 16.30 16.45 15.65 15.65 0.4M
2025-04-29 15.00 16.20 15.00 16.20 0.2M
2025-04-28 14.65 14.80 14.60 14.75 0.0M
2025-04-25 14.60 14.60 14.45 14.55 0.0M
2025-04-24 14.50 14.55 14.35 14.40 0.0M
2025-04-23 14.40 14.70 14.40 14.60 0.0M
2025-04-22 14.20 14.20 14.00 14.05 0.0M
2025-04-21 14.80 14.80 14.20 14.25 0.1M
2025-04-18 14.60 14.85 14.60 14.70 0.1M
2025-04-17 14.50 14.60 14.25 14.60 0.0M
2025-04-16 15.10 15.20 14.65 14.65 0.1M
2025-04-15 14.40 15.30 14.40 15.00 0.1M
2025-04-14 14.45 14.75 14.40 14.40 0.1M
2025-04-11 13.90 14.65 13.50 14.15 0.3M
2025-04-10 14.20 14.85 14.20 14.85 0.4M
2025-04-09 14.55 14.55 13.50 13.50 0.3M
2025-04-08 15.00 15.35 15.00 15.00 0.3M
2025-04-07 16.65 16.65 16.65 16.65 0.0M
2025-04-02 18.95 19.60 18.10 18.45 0.5M
2025-04-01 17.70 19.00 17.70 19.00 0.4M
2025-03-31 18.10 18.10 17.15 17.30 0.3M
2025-03-28 19.40 19.85 18.50 18.60 0.4M
2025-03-27 20.25 21.20 19.40 19.40 1.8M
2025-03-26 18.45 19.90 18.45 19.90 0.5M
2025-03-25 17.95 18.55 17.95 18.10 0.0M
2025-03-24 18.05 18.30 17.90 17.95 0.1M
2025-03-21 18.30 18.30 18.15 18.15 0.0M
2025-03-20 18.50 18.50 18.20 18.35 0.0M
2025-03-19 18.60 18.60 18.15 18.20 0.1M
2025-03-18 18.90 18.90 18.60 18.60 0.0M
2025-03-17 18.40 18.75 18.40 18.75 0.0M
2025-03-14 18.35 18.60 18.35 18.45 0.1M
2025-03-13 19.15 19.15 18.40 18.40 0.1M
2025-03-12 18.75 19.30 18.75 19.10 0.1M
2025-03-11 19.00 19.05 18.90 18.95 0.1M
2025-03-10 19.50 19.55 19.30 19.30 0.1M
2025-03-07 19.65 19.65 19.55 19.55 0.1M
2025-03-06 19.85 20.15 19.55 19.55 0.1M
2025-03-05 19.65 20.10 19.65 19.85 0.1M
2025-03-04 19.90 19.95 19.20 19.65 0.1M
2025-03-03 20.00 20.20 19.90 19.90 0.1M
2025-02-27 20.20 20.35 19.55 20.00 0.3M
2025-02-26 19.10 19.90 19.10 19.90 0.2M
2025-02-25 19.00 19.70 19.00 19.10 0.2M
2025-02-24 18.65 19.15 18.50 18.85 0.1M
2025-02-21 18.30 18.80 18.30 18.65 0.1M
2025-02-20 18.40 18.60 18.30 18.60 0.0M
2025-02-19 18.35 18.45 18.05 18.40 0.1M
2025-02-18 18.30 18.55 18.00 18.20 0.0M
2025-02-17 18.30 18.50 18.30 18.40 0.1M
2025-02-14 18.30 18.35 18.10 18.20 0.1M
2025-02-13 18.10 18.35 18.10 18.25 0.0M
2025-02-12 17.75 18.50 17.60 18.10 0.1M
2025-02-11 17.30 17.75 17.30 17.70 0.0M
2025-02-10 17.30 17.45 17.30 17.40 0.0M
2025-02-07 17.50 17.70 17.50 17.60 0.0M
2025-02-06 17.35 17.75 17.25 17.50 0.1M
2025-02-05 17.30 17.40 17.10 17.40 0.1M
2025-02-04 17.10 17.25 17.10 17.15 0.0M
2025-02-03 16.70 17.30 16.70 17.15 0.1M
2025-01-22 17.50 17.50 17.20 17.25 0.1M
2025-01-21 17.65 17.65 17.25 17.50 0.1M
2025-01-20 17.85 17.85 16.80 17.35 0.1M
2025-01-17 17.35 17.40 17.15 17.35 0.0M
2025-01-16 17.50 17.60 17.30 17.45 0.1M
2025-01-15 17.00 17.40 16.90 17.15 0.1M
2025-01-14 16.85 17.15 16.80 16.95 0.1M
2025-01-13 17.00 17.00 16.65 16.85 0.1M
2025-01-10 18.00 18.00 16.70 17.20 0.3M
2025-01-09 18.55 18.55 18.15 18.15 0.0M
2025-01-08 18.60 18.65 18.40 18.65 0.0M
2025-01-07 18.55 18.85 18.50 18.60 0.1M
2025-01-06 18.40 18.80 18.10 18.55 0.1M
2025-01-03 18.65 18.65 17.95 18.05 0.1M
2025-01-02 18.35 18.90 18.25 18.40 0.1M