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
2022-12-30 25.20 25.20 24.40 24.85 0.1M
2022-12-29 24.70 24.70 24.00 24.65 0.1M
2022-12-28 25.25 25.25 24.60 24.60 0.1M
2022-12-27 25.35 25.35 24.80 24.90 0.1M
2022-12-26 25.50 25.50 24.90 24.95 0.0M
2022-12-23 24.85 25.00 24.50 24.85 0.1M
2022-12-22 25.30 25.55 25.10 25.10 0.2M
2022-12-21 25.15 25.60 25.05 25.10 0.1M
2022-12-20 25.80 26.20 25.00 25.15 0.2M
2022-12-19 26.20 26.20 25.80 25.80 0.1M
2022-12-16 26.20 26.55 26.00 26.35 0.3M
2022-12-15 26.30 26.95 26.30 26.85 0.3M
2022-12-14 26.50 26.70 26.20 26.25 0.2M
2022-12-13 26.65 26.65 25.90 26.05 0.1M
2022-12-12 26.35 26.35 25.75 26.20 0.1M
2022-12-09 26.80 26.85 26.10 26.35 0.2M
2022-12-08 26.30 26.70 26.30 26.50 0.1M
2022-12-07 26.70 26.75 26.00 26.25 0.2M
2022-12-06 27.90 27.90 26.65 26.90 0.3M
2022-12-05 28.00 28.00 27.65 27.80 0.1M
2022-12-02 28.30 28.65 27.65 28.00 1.2M
2022-12-01 26.65 28.75 26.65 28.40 2.3M
2022-11-30 25.75 26.35 25.75 26.30 0.2M
2022-11-29 25.55 25.90 25.40 25.75 0.1M
2022-11-28 25.70 25.80 25.30 25.70 0.1M
2022-11-25 26.10 26.55 25.55 25.70 0.2M
2022-11-24 26.10 26.20 25.95 26.00 0.1M
2022-11-23 26.25 26.25 25.70 26.00 0.1M
2022-11-22 25.55 25.95 25.55 25.70 0.1M
2022-11-21 25.80 26.10 25.65 25.80 0.1M
2022-11-18 26.10 26.70 25.60 25.90 0.3M
2022-11-17 25.50 26.20 25.50 26.05 0.2M
2022-11-16 25.90 26.00 25.55 25.55 0.2M
2022-11-15 25.95 25.95 25.55 25.80 0.1M
2022-11-14 25.55 26.25 25.55 25.70 0.3M
2022-11-11 25.75 25.75 24.95 25.15 0.2M
2022-11-10 25.30 25.30 24.65 24.90 0.2M
2022-11-09 25.80 25.80 25.25 25.30 0.2M
2022-11-08 26.10 26.30 25.20 25.25 0.2M
2022-11-07 25.80 26.50 25.80 25.85 0.5M
2022-11-04 25.75 26.00 25.20 25.75 0.3M
2022-11-03 25.70 26.80 25.50 26.00 0.7M
2022-11-02 25.00 26.90 24.85 25.70 1.0M
2022-11-01 24.40 25.50 24.25 24.80 0.3M
2022-10-31 23.70 24.70 23.70 24.25 0.2M
2022-10-28 23.85 23.95 23.35 23.40 0.1M
2022-10-27 23.35 24.60 23.35 23.85 0.3M
2022-10-26 23.25 24.10 23.10 23.20 0.3M
2022-10-25 23.40 23.40 22.85 23.00 0.1M
2022-10-24 22.70 23.45 22.70 23.10 0.2M
2022-10-21 22.85 22.85 22.20 22.40 0.1M
2022-10-20 22.80 22.80 22.00 22.55 0.1M
2022-10-19 23.20 23.80 22.80 22.80 0.1M
2022-10-18 22.95 23.20 22.80 23.00 0.1M
2022-10-17 22.25 22.65 21.45 22.65 0.1M
2022-10-14 22.40 22.65 22.10 22.30 0.1M
2022-10-13 23.20 23.20 21.20 21.65 0.2M
2022-10-12 22.60 23.30 22.60 22.95 0.1M
2022-10-11 23.30 23.30 22.60 22.90 0.2M
2022-10-07 24.15 24.25 24.10 24.10 0.1M
2022-10-06 24.30 24.30 24.00 24.25 0.1M
2022-10-05 24.75 24.95 24.30 24.30 0.1M
2022-10-04 24.30 24.50 24.15 24.50 0.1M
2022-10-03 24.30 24.50 23.60 23.95 0.1M
2022-09-30 22.85 24.15 22.85 24.10 0.1M
2022-09-29 22.80 24.40 22.70 23.50 0.1M
2022-09-28 24.10 24.50 22.20 22.45 0.3M
2022-09-27 24.00 24.40 23.75 24.10 0.2M
2022-09-26 25.00 25.00 23.30 24.00 0.3M
2022-09-23 25.60 25.60 25.00 25.25 0.1M
2022-09-22 25.50 25.75 25.20 25.60 0.1M
2022-09-21 26.15 26.15 25.70 25.75 0.1M
2022-09-20 26.15 26.15 25.75 25.95 0.1M
2022-09-19 26.60 26.80 26.00 26.05 0.2M
2022-09-16 26.90 26.95 26.55 26.60 0.2M
2022-09-15 27.00 27.65 27.00 27.10 0.1M
2022-09-14 27.05 27.25 26.70 27.25 0.2M
2022-09-13 27.95 27.95 27.50 27.55 0.1M
2022-09-12 27.60 27.80 27.30 27.55 0.1M
2022-09-08 26.85 27.20 26.70 27.10 0.1M
2022-09-07 26.50 26.70 26.10 26.60 0.2M
2022-09-06 27.90 27.90 26.50 26.80 0.2M
2022-09-05 28.35 28.40 27.60 27.60 0.1M
2022-09-02 28.20 28.50 27.95 28.10 0.1M
2022-09-01 28.55 28.55 28.00 28.00 0.3M
2022-08-31 29.20 29.20 28.70 28.85 0.2M
2022-08-30 28.45 29.10 28.45 29.00 0.1M
2022-08-29 28.00 28.90 27.95 28.65 0.3M
2022-08-26 29.90 30.00 29.55 29.80 0.5M
2022-08-25 29.80 30.15 29.50 30.00 0.7M
2022-08-24 30.50 30.65 29.95 29.95 2.9M
2022-08-23 29.40 30.45 29.20 30.45 3.6M
2022-08-22 27.60 30.30 27.40 29.40 2.5M
2022-08-19 28.20 28.50 27.80 28.20 0.7M
2022-08-18 26.65 29.45 26.65 28.25 3.0M
2022-08-17 26.60 27.00 26.55 26.80 0.2M
2022-08-16 26.85 27.15 26.55 26.60 0.2M
2022-08-15 26.40 26.95 26.40 26.95 0.2M
2022-08-12 25.80 26.40 25.75 26.35 0.4M
2022-08-11 26.10 26.20 25.70 25.80 0.3M
2022-08-10 25.80 26.10 25.80 26.10 0.1M
2022-08-09 26.30 26.30 25.85 26.10 0.1M
2022-08-08 26.45 26.50 25.85 26.10 0.2M
2022-08-05 26.00 26.45 26.00 26.35 0.2M
2022-08-04 26.00 26.20 25.05 25.90 0.4M
2022-08-03 26.25 26.70 26.00 26.00 0.3M
2022-08-02 26.85 27.10 26.50 26.95 0.2M
2022-08-01 26.85 27.65 26.85 27.20 0.2M
2022-07-29 26.65 27.20 26.65 26.70 0.2M
2022-07-28 27.50 27.50 26.60 26.75 0.4M
2022-07-27 27.80 28.50 27.80 28.50 0.5M
2022-07-26 29.25 29.25 27.80 27.80 0.5M
2022-07-25 29.20 29.70 28.80 28.80 0.5M
2022-07-22 29.95 29.95 28.60 29.00 1.1M
2022-07-21 30.05 31.35 29.50 30.10 4.3M
2022-07-20 26.80 28.50 26.60 28.50 1.6M
2022-07-19 26.10 26.25 25.90 25.95 0.3M
2022-07-18 25.60 26.30 25.60 26.10 0.4M
2022-07-15 25.55 25.85 25.30 25.55 0.2M
2022-07-14 25.10 25.65 24.75 25.55 0.2M
2022-07-13 25.25 25.70 25.10 25.25 0.3M
2022-07-12 26.00 26.20 24.55 24.55 0.2M
2022-07-11 26.45 26.60 25.90 26.45 0.1M
2022-07-08 25.30 26.75 25.30 26.40 0.6M
2022-07-07 24.40 25.45 24.40 25.05 0.2M
2022-07-06 25.00 25.25 24.40 24.40 0.2M
2022-07-05 25.15 26.30 25.15 25.55 0.2M
2022-07-04 24.35 25.45 24.35 24.85 0.2M
2022-07-01 26.60 26.70 24.60 24.70 0.3M
2022-06-30 28.40 28.50 27.00 27.00 0.2M
2022-06-29 28.50 28.60 28.40 28.55 0.1M
2022-06-28 28.60 28.80 28.20 28.50 0.2M
2022-06-27 28.50 29.15 28.35 28.50 0.2M
2022-06-24 28.95 29.35 28.20 28.20 0.2M
2022-06-23 28.30 28.95 27.95 28.40 0.2M
2022-06-22 30.00 30.00 28.05 28.10 0.1M
2022-06-21 27.90 29.45 27.90 29.40 0.2M
2022-06-20 29.45 30.25 28.00 28.00 0.5M
2022-06-17 30.35 30.65 30.05 30.15 0.2M
2022-06-16 32.10 32.20 31.00 31.00 0.2M
2022-06-15 31.70 32.55 31.70 31.85 0.1M
2022-06-14 32.75 32.75 31.20 31.65 0.2M
2022-06-13 33.00 33.00 32.25 32.55 0.1M
2022-06-10 33.75 33.75 33.35 33.40 0.1M
2022-06-09 33.75 34.10 33.60 33.75 0.1M
2022-06-08 34.10 34.20 33.80 33.80 0.1M
2022-06-07 34.10 34.20 33.85 34.05 0.1M
2022-06-06 34.15 34.20 33.95 34.10 0.1M
2022-06-02 34.75 34.75 34.20 34.25 0.0M
2022-06-01 34.75 34.75 34.20 34.45 0.1M
2022-05-31 34.20 34.50 34.05 34.15 0.1M
2022-05-30 33.40 34.20 33.40 34.05 0.2M
2022-05-27 33.05 33.50 33.05 33.30 0.1M
2022-05-26 33.30 33.70 33.00 33.00 0.1M
2022-05-25 33.50 33.50 33.15 33.35 0.1M
2022-05-24 33.85 33.90 33.05 33.20 0.1M
2022-05-23 33.75 34.10 33.75 33.85 0.0M
2022-05-20 33.80 34.30 33.50 33.75 0.1M
2022-05-19 33.70 33.95 33.25 33.80 0.1M
2022-05-18 33.40 34.50 33.40 34.15 0.2M
2022-05-17 32.15 33.45 32.15 33.45 0.3M
2022-05-16 33.15 33.70 32.65 32.85 0.2M
2022-05-13 32.10 33.25 32.00 33.00 0.3M
2022-05-12 32.50 32.90 30.65 32.50 0.4M
2022-05-11 33.50 33.50 32.80 33.15 0.1M
2022-05-10 33.00 34.00 32.75 33.80 0.3M
2022-05-09 35.30 35.30 33.75 33.75 0.3M
2022-05-06 35.05 35.35 34.95 35.25 0.1M
2022-05-05 35.70 36.30 35.60 35.90 0.2M
2022-05-04 35.15 35.75 35.10 35.25 0.1M
2022-05-03 34.85 35.25 34.20 35.00 0.2M
2022-04-29 35.05 35.50 34.70 34.85 0.3M
2022-04-28 35.50 35.60 34.60 34.85 0.3M
2022-04-26 37.80 37.85 36.95 37.00 0.3M
2022-04-25 37.05 38.00 36.85 37.75 0.4M
2022-04-22 38.80 39.25 38.60 38.85 0.2M
2022-04-21 39.70 39.80 39.20 39.20 0.2M
2022-04-20 40.80 40.80 39.75 39.80 0.1M
2022-04-19 39.45 39.80 39.00 39.80 0.2M
2022-04-18 39.15 39.35 38.40 39.35 0.2M
2022-04-15 39.40 39.40 38.50 39.20 0.2M
2022-04-14 39.15 39.35 39.00 39.15 0.1M
2022-04-13 39.05 39.65 39.00 39.30 0.1M
2022-04-12 39.20 39.30 38.45 38.90 0.2M
2022-04-11 39.85 39.90 39.05 39.15 0.2M
2022-04-08 39.60 39.80 39.35 39.40 0.1M
2022-04-07 39.90 40.15 39.15 39.45 0.2M
2022-04-06 40.45 40.50 40.00 40.25 0.1M
2022-04-01 40.85 40.85 40.60 40.60 0.1M
2022-03-31 41.35 41.40 41.00 41.00 0.1M
2022-03-30 41.00 41.75 40.65 41.75 0.4M
2022-03-29 41.60 41.60 40.85 40.85 0.1M
2022-03-28 41.35 41.60 40.50 41.60 0.2M
2022-03-25 41.50 41.70 41.05 41.60 0.2M
2022-03-24 41.50 41.80 41.30 41.30 0.3M
2022-03-23 41.30 41.80 40.85 41.80 0.5M
2022-03-22 41.10 41.30 40.50 41.00 0.3M
2022-03-21 42.80 42.80 40.50 40.65 0.6M
2022-03-18 39.45 39.70 39.25 39.55 0.2M
2022-03-17 39.00 39.60 38.65 39.35 0.2M
2022-03-16 39.00 39.00 38.10 38.30 0.3M
2022-03-15 39.60 39.60 38.50 38.65 0.3M
2022-03-14 39.90 40.00 39.55 39.70 0.2M
2022-03-11 40.10 40.75 39.75 39.90 0.4M
2022-03-10 40.35 40.85 40.05 40.40 0.3M
2022-03-09 39.65 40.30 39.60 39.95 0.2M
2022-03-08 39.70 40.50 39.60 39.60 0.5M
2022-03-07 42.15 42.35 40.20 40.55 0.5M
2022-03-04 41.85 42.60 41.85 42.10 0.2M
2022-03-03 42.70 43.05 41.85 42.15 0.4M
2022-03-02 42.90 43.05 42.30 42.70 0.2M
2022-03-01 42.00 42.70 42.00 42.50 0.2M
2022-02-25 42.50 42.55 41.85 42.00 0.2M
2022-02-24 42.35 42.50 41.40 41.60 0.5M
2022-02-23 42.95 43.85 42.85 43.00 0.2M
2022-02-22 43.60 43.65 42.30 42.50 0.4M
2022-02-21 43.80 44.25 43.60 43.90 0.2M
2022-02-18 44.00 44.30 43.65 43.80 0.2M
2022-02-17 44.25 44.70 44.00 44.00 0.2M
2022-02-16 44.15 44.40 44.00 44.25 0.2M
2022-02-15 43.65 44.20 43.60 43.60 0.2M
2022-02-14 45.00 45.00 43.40 43.60 0.3M
2022-02-11 44.65 45.30 44.10 45.00 0.4M
2022-02-10 44.10 44.80 44.10 44.70 0.3M
2022-02-09 44.55 44.55 43.80 44.10 0.3M
2022-02-08 43.50 44.35 43.45 44.10 0.4M
2022-02-07 42.10 43.30 42.00 43.30 0.2M
2022-01-26 41.65 42.40 41.65 42.15 0.4M
2022-01-25 41.60 42.00 41.40 41.45 0.3M
2022-01-24 42.10 42.65 41.20 42.25 0.3M
2022-01-21 42.85 43.70 42.10 42.15 0.4M
2022-01-20 44.00 44.00 43.10 43.60 0.3M
2022-01-19 43.60 44.45 43.35 43.35 0.6M
2022-01-18 44.30 45.00 44.10 44.10 0.5M
2022-01-17 44.90 44.90 44.35 44.35 0.6M
2022-01-14 43.50 44.35 42.30 44.30 0.6M
2022-01-13 43.55 44.60 43.20 43.80 1.2M
2022-01-12 41.60 43.05 41.25 43.05 0.7M
2022-01-11 42.50 42.70 41.65 41.75 0.5M
2022-01-10 42.00 43.00 41.90 42.50 0.3M
2022-01-07 43.85 44.00 42.40 42.55 0.7M
2022-01-06 44.15 44.30 43.75 43.75 0.4M
2022-01-05 44.55 45.50 44.20 44.30 0.3M
2022-01-04 45.25 45.55 44.35 44.45 0.4M
2022-01-03 46.10 46.10 45.10 45.25 0.5M