Ledtech Electronics Corp (6164)

6164
🏛️ Taiwan →
9.97
Letzte Aktualisierung: 2025-10-03
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 9.88 10.55 9.88 9.95 1.1M
2022-12-29 9.80 9.82 9.70 9.76 0.2M
2022-12-28 9.93 9.93 9.80 9.82 0.2M
2022-12-27 9.99 10.05 9.96 9.97 0.2M
2022-12-26 10.05 10.05 9.98 9.98 0.1M
2022-12-23 9.95 10.10 9.95 10.00 0.1M
2022-12-22 10.00 10.15 10.00 10.10 0.1M
2022-12-21 9.94 10.10 9.94 9.97 0.1M
2022-12-20 10.30 10.30 9.89 9.93 0.3M
2022-12-19 10.45 10.45 10.25 10.25 0.2M
2022-12-16 10.35 10.40 10.25 10.25 0.2M
2022-12-15 10.60 10.65 10.45 10.45 0.3M
2022-12-14 10.30 10.55 10.15 10.55 0.5M
2022-12-13 10.30 10.40 10.25 10.30 0.2M
2022-12-12 10.20 10.30 10.05 10.25 0.2M
2022-12-09 10.30 10.35 10.20 10.20 0.4M
2022-12-08 10.30 10.30 10.15 10.20 0.2M
2022-12-07 10.35 10.85 10.20 10.20 1.8M
2022-12-06 10.50 10.50 10.30 10.30 0.3M
2022-12-05 10.45 10.65 10.40 10.50 0.4M
2022-12-02 10.55 10.60 10.40 10.40 0.3M
2022-12-01 10.55 10.60 10.45 10.55 0.5M
2022-11-30 10.40 10.70 10.40 10.45 0.7M
2022-11-29 10.50 10.65 10.30 10.35 0.7M
2022-11-28 10.90 11.00 10.40 10.40 2.4M
2022-11-25 9.97 10.90 9.97 10.90 4.7M
2022-11-24 9.83 9.97 9.83 9.95 0.1M
2022-11-23 9.82 9.87 9.80 9.82 0.1M
2022-11-22 9.90 9.91 9.78 9.79 0.1M
2022-11-21 9.95 9.95 9.89 9.91 0.1M
2022-11-18 10.00 10.00 9.94 9.94 0.2M
2022-11-17 9.91 10.05 9.91 9.97 0.3M
2022-11-16 9.96 10.00 9.91 9.91 0.2M
2022-11-15 9.95 10.05 9.90 9.91 0.2M
2022-11-14 9.93 10.05 9.93 10.00 0.2M
2022-11-11 10.10 10.15 9.90 9.91 0.3M
2022-11-10 10.05 10.10 9.92 9.94 0.1M
2022-11-09 9.94 10.10 9.94 10.05 0.5M
2022-11-08 9.86 10.05 9.82 9.82 0.2M
2022-11-07 9.85 9.94 9.79 9.86 0.2M
2022-11-04 9.80 9.80 9.65 9.79 0.2M
2022-11-03 9.36 9.62 9.33 9.62 0.2M
2022-11-02 9.38 9.60 9.38 9.45 0.2M
2022-11-01 9.21 9.42 9.21 9.38 0.1M
2022-10-31 9.14 9.22 9.12 9.21 0.2M
2022-10-28 9.25 9.25 9.01 9.04 0.2M
2022-10-27 9.20 9.24 9.12 9.23 0.2M
2022-10-26 9.14 9.21 9.04 9.12 0.1M
2022-10-25 9.24 9.31 9.10 9.13 0.1M
2022-10-24 9.32 9.39 9.24 9.24 0.1M
2022-10-21 9.32 9.40 9.12 9.19 0.1M
2022-10-20 9.43 9.43 9.18 9.32 0.1M
2022-10-19 9.47 9.59 9.42 9.49 0.2M
2022-10-18 9.40 9.45 9.30 9.43 0.2M
2022-10-17 9.22 9.30 8.98 9.30 0.1M
2022-10-14 9.06 9.43 9.06 9.40 0.3M
2022-10-13 9.50 9.57 8.82 8.89 0.6M
2022-10-12 9.73 9.73 9.39 9.49 0.3M
2022-10-11 10.00 10.00 9.54 9.67 0.3M
2022-10-07 10.15 10.25 10.15 10.20 0.1M
2022-10-06 10.15 10.20 10.05 10.20 0.2M
2022-10-05 10.35 10.35 10.05 10.10 0.5M
2022-10-04 10.30 10.30 10.05 10.10 0.4M
2022-10-03 10.05 10.20 9.95 10.10 0.3M
2022-09-30 9.84 10.10 9.67 10.00 0.4M
2022-09-29 10.00 10.15 9.91 9.95 0.5M
2022-09-28 10.40 10.40 9.82 9.82 0.6M
2022-09-27 10.30 10.40 10.05 10.40 0.2M
2022-09-26 10.55 10.55 10.05 10.15 0.5M
2022-09-23 11.00 11.05 10.65 10.70 0.2M
2022-09-22 10.65 10.90 10.55 10.85 0.2M
2022-09-21 11.15 11.15 10.75 10.80 0.4M
2022-09-20 11.15 11.20 11.00 11.05 0.1M
2022-09-19 11.35 11.35 11.00 11.00 0.4M
2022-09-16 11.25 11.25 11.10 11.10 0.2M
2022-09-15 11.15 11.40 11.15 11.25 0.3M
2022-09-14 10.95 11.25 10.95 11.15 0.2M
2022-09-13 11.35 11.50 11.30 11.30 0.2M
2022-09-12 11.20 11.35 11.15 11.30 0.2M
2022-09-08 11.05 11.15 11.00 11.10 0.6M
2022-09-07 11.10 11.10 10.85 10.85 0.4M
2022-09-06 11.55 11.55 11.05 11.10 0.8M
2022-09-05 12.30 12.30 11.40 11.40 2.9M
2022-09-02 12.65 12.70 12.55 12.65 0.1M
2022-09-01 12.80 12.80 12.60 12.65 0.3M
2022-08-31 12.85 13.35 12.85 12.95 0.6M
2022-08-30 12.80 13.00 12.80 12.85 0.1M
2022-08-29 12.70 12.75 12.40 12.75 0.4M
2022-08-26 13.20 13.30 12.85 13.05 0.5M
2022-08-25 13.05 13.25 13.05 13.05 0.4M
2022-08-24 13.05 13.20 13.00 13.00 0.3M
2022-08-23 12.75 13.30 12.60 13.05 0.7M
2022-08-22 13.10 13.15 12.90 12.90 0.3M
2022-08-19 12.85 13.20 12.80 13.20 0.8M
2022-08-18 12.75 13.05 12.60 12.80 1.1M
2022-08-17 12.75 13.10 12.55 12.60 0.7M
2022-08-16 12.65 12.80 12.45 12.65 0.5M
2022-08-15 12.30 12.85 12.30 12.65 1.5M
2022-08-12 12.20 12.65 12.05 12.25 1.2M
2022-08-11 12.20 12.35 11.95 12.05 0.8M
2022-08-10 11.75 12.00 11.70 11.95 0.8M
2022-08-09 11.70 12.00 11.60 12.00 0.9M
2022-08-08 12.30 12.50 11.75 11.85 4.2M
2022-08-05 11.20 12.15 11.20 12.15 1.6M
2022-08-04 11.30 11.40 10.75 11.05 0.5M
2022-08-03 11.15 11.95 11.15 11.30 1.3M
2022-08-02 11.35 11.35 11.10 11.15 0.4M
2022-08-01 11.25 11.60 11.25 11.55 0.3M
2022-07-29 11.30 11.40 11.20 11.35 0.4M
2022-07-28 11.50 11.50 11.15 11.20 0.3M
2022-07-27 10.95 11.35 10.95 11.30 0.5M
2022-07-26 11.30 11.30 10.95 10.95 0.3M
2022-07-25 11.30 11.30 11.05 11.15 0.2M
2022-07-22 11.30 11.60 11.20 11.30 1.0M
2022-07-21 11.00 11.20 10.90 11.15 0.3M
2022-07-20 11.10 11.20 10.90 10.95 0.4M
2022-07-19 10.75 10.95 10.70 10.95 0.5M
2022-07-18 10.70 11.00 10.65 10.85 0.5M
2022-07-15 10.55 10.60 10.40 10.55 0.2M
2022-07-14 10.45 10.65 10.10 10.55 0.4M
2022-07-13 10.35 10.60 10.35 10.40 0.2M
2022-07-12 10.75 10.75 10.05 10.05 0.5M
2022-07-11 11.10 11.10 10.80 10.85 0.3M
2022-07-08 10.85 11.10 10.75 10.85 1.1M
2022-07-07 10.75 10.90 10.55 10.75 0.6M
2022-07-06 11.25 11.35 10.70 10.70 0.7M
2022-07-05 11.60 11.90 11.15 11.35 0.9M
2022-07-04 11.60 11.70 11.30 11.55 0.2M
2022-07-01 12.00 12.15 11.45 11.60 0.6M
2022-06-30 12.30 12.35 12.00 12.00 0.6M
2022-06-29 12.30 12.40 12.20 12.30 0.4M
2022-06-28 12.65 12.70 12.25 12.40 0.5M
2022-06-27 12.60 12.60 12.40 12.60 1.2M
2022-06-24 13.10 13.25 12.40 12.40 6.1M
2022-06-23 12.20 13.05 12.10 13.05 2.8M
2022-06-22 12.40 12.40 11.90 11.90 0.5M
2022-06-21 12.15 12.45 12.15 12.40 0.6M
2022-06-20 12.45 12.50 12.10 12.15 0.5M
2022-06-17 12.45 12.65 12.35 12.45 0.5M
2022-06-16 13.25 13.35 12.65 12.65 0.7M
2022-06-15 12.75 13.50 12.75 13.10 1.1M
2022-06-14 12.60 12.70 12.35 12.60 0.3M
2022-06-13 13.00 13.00 12.50 12.60 0.5M
2022-06-10 12.95 13.15 12.90 13.00 0.2M
2022-06-09 12.95 13.20 12.90 13.10 0.2M
2022-06-08 13.05 13.20 12.90 12.95 0.4M
2022-06-07 13.10 13.20 13.00 13.00 0.4M
2022-06-06 13.50 13.60 13.05 13.05 1.3M
2022-06-02 13.90 14.30 13.30 13.45 4.2M
2022-06-01 12.80 13.90 12.80 13.90 1.7M
2022-05-31 12.85 12.95 12.60 12.65 1.2M
2022-05-30 12.70 12.85 12.55 12.80 0.9M
2022-05-27 12.40 12.65 12.25 12.55 0.6M
2022-05-26 12.55 12.60 12.25 12.25 0.3M
2022-05-25 12.45 12.55 12.30 12.45 0.2M
2022-05-24 12.60 12.75 12.30 12.30 0.5M
2022-05-23 12.40 12.75 12.25 12.45 0.4M
2022-05-20 12.25 12.35 12.20 12.25 0.2M
2022-05-19 12.20 12.25 12.00 12.25 0.5M
2022-05-18 12.45 12.55 12.30 12.40 0.6M
2022-05-17 12.30 12.35 12.20 12.30 0.2M
2022-05-16 12.40 12.60 12.05 12.20 0.7M
2022-05-13 12.35 12.40 12.15 12.15 0.3M
2022-05-12 12.10 12.40 11.90 12.25 0.4M
2022-05-11 12.65 12.65 12.30 12.40 0.3M
2022-05-10 12.25 12.80 12.10 12.60 0.5M
2022-05-09 13.10 13.10 12.50 12.50 0.4M
2022-05-06 13.00 13.10 12.80 13.00 0.4M
2022-05-05 13.05 13.80 13.05 13.45 1.2M
2022-05-04 12.90 13.25 12.80 13.00 0.3M
2022-05-03 12.80 12.95 12.65 12.85 0.4M
2022-04-29 13.35 13.35 12.90 12.90 0.6M
2022-04-28 13.70 13.70 13.00 13.10 0.9M
2022-04-26 14.10 14.35 13.50 13.70 1.5M
2022-04-25 14.25 14.70 13.70 13.95 1.9M
2022-04-22 14.80 15.15 14.50 15.00 3.0M
2022-04-21 14.90 15.50 14.65 15.20 12.6M
2022-04-20 13.50 14.60 13.50 14.60 8.4M
2022-04-19 12.30 13.30 12.30 13.30 1.5M
2022-04-18 12.60 12.60 12.10 12.10 0.2M
2022-04-15 12.55 12.60 12.50 12.50 0.2M
2022-04-14 12.70 12.70 12.55 12.70 0.2M
2022-04-13 12.40 12.75 12.40 12.60 0.3M
2022-04-12 12.75 12.75 12.30 12.30 0.3M
2022-04-11 13.00 13.00 12.50 12.55 0.4M
2022-04-08 13.15 13.15 12.95 12.95 0.2M
2022-04-07 13.15 13.20 12.95 13.10 0.4M
2022-04-06 13.10 13.20 13.00 13.20 0.3M
2022-04-01 13.15 13.15 12.80 13.10 0.3M
2022-03-31 13.20 13.20 13.00 13.00 0.2M
2022-03-30 13.30 13.35 13.10 13.20 0.4M
2022-03-29 13.05 13.35 13.00 13.15 0.6M
2022-03-28 13.05 13.05 12.75 12.95 0.2M
2022-03-25 13.25 13.25 12.90 13.05 0.5M
2022-03-24 13.05 13.15 13.00 13.10 0.2M
2022-03-23 13.05 13.15 13.00 13.15 0.5M
2022-03-22 13.00 13.10 12.85 13.05 0.3M
2022-03-21 13.15 13.15 12.90 13.00 0.2M
2022-03-18 12.85 13.25 12.85 12.90 0.3M
2022-03-17 12.80 13.00 12.70 13.00 0.4M
2022-03-16 12.55 12.70 12.40 12.50 0.4M
2022-03-15 12.85 12.85 12.45 12.50 0.3M
2022-03-14 12.95 13.00 12.70 12.75 0.3M
2022-03-11 13.20 13.20 12.60 12.75 0.3M
2022-03-10 13.05 13.30 13.05 13.10 0.3M
2022-03-09 12.60 12.95 12.60 12.90 0.3M
2022-03-08 12.80 13.10 12.40 12.45 0.6M
2022-03-07 13.50 13.50 12.90 13.00 0.6M
2022-03-04 14.00 14.00 13.50 13.50 0.8M
2022-03-03 14.10 14.20 14.00 14.05 0.2M
2022-03-02 14.05 14.20 13.85 14.00 0.2M
2022-03-01 13.75 14.10 13.75 14.00 0.3M
2022-02-25 13.80 13.95 13.65 13.65 0.4M
2022-02-24 14.20 14.20 13.65 13.65 0.8M
2022-02-23 14.30 14.40 14.25 14.25 0.3M
2022-02-22 14.55 14.55 14.20 14.30 0.7M
2022-02-21 14.65 14.75 14.60 14.65 0.2M
2022-02-18 14.70 14.80 14.50 14.80 0.4M
2022-02-17 14.80 14.80 14.55 14.55 0.3M
2022-02-16 14.85 14.85 14.65 14.70 0.2M
2022-02-15 14.70 14.75 14.30 14.50 0.3M
2022-02-14 14.90 14.90 14.50 14.60 0.4M
2022-02-11 14.80 15.10 14.75 14.90 0.4M
2022-02-10 15.40 15.40 14.90 15.10 0.7M
2022-02-09 15.00 15.30 14.90 15.30 0.9M
2022-02-08 14.75 14.90 14.55 14.80 0.5M
2022-02-07 14.35 14.75 14.30 14.60 0.5M
2022-01-26 14.10 14.30 14.00 14.10 0.5M
2022-01-25 14.10 14.50 13.90 14.10 1.0M
2022-01-24 14.50 14.50 13.85 14.10 0.9M
2022-01-21 14.75 14.80 14.55 14.70 0.4M
2022-01-20 14.95 15.00 14.65 14.95 0.5M
2022-01-19 14.65 14.85 14.60 14.85 0.5M
2022-01-18 14.95 15.20 14.65 14.95 0.8M
2022-01-17 14.45 15.05 14.45 14.95 0.7M
2022-01-14 15.25 15.25 14.20 14.50 2.1M
2022-01-13 15.30 15.45 15.10 15.25 0.6M
2022-01-12 15.55 15.70 15.10 15.25 0.9M
2022-01-11 15.85 16.10 15.25 15.40 1.7M
2022-01-10 16.00 16.50 15.70 15.90 6.3M
2022-01-07 16.30 16.30 15.45 15.95 3.0M
2022-01-06 15.75 16.40 15.75 16.20 1.5M
2022-01-05 16.95 16.95 16.10 16.10 2.9M
2022-01-04 17.20 17.25 16.60 16.85 3.1M
2022-01-03 17.35 17.45 17.00 17.00 4.1M