Li Cheng Enterprise Co Ltd (4426)

4426
🏛️ Taiwan →
10.25
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 27.05 27.05 26.60 26.90 0.2M
2022-12-29 26.90 26.90 26.25 26.60 0.3M
2022-12-28 27.30 27.50 26.70 26.90 0.3M
2022-12-27 27.25 28.00 27.25 27.30 0.8M
2022-12-26 27.15 27.60 27.15 27.30 0.2M
2022-12-23 26.20 27.55 26.20 27.10 1.1M
2022-12-22 27.35 27.50 26.60 26.75 0.5M
2022-12-21 26.35 27.70 26.35 26.90 1.1M
2022-12-20 26.70 27.60 26.05 26.15 1.0M
2022-12-19 25.55 26.75 25.55 26.50 0.6M
2022-12-16 25.80 26.30 25.65 25.80 0.4M
2022-12-15 27.00 27.15 26.30 26.30 0.7M
2022-12-14 25.85 27.70 25.65 27.00 2.5M
2022-12-13 25.65 26.45 25.50 25.60 1.0M
2022-12-12 25.40 25.95 25.00 25.50 0.8M
2022-12-09 24.60 24.85 24.40 24.75 0.2M
2022-12-08 24.40 24.55 24.20 24.40 0.2M
2022-12-07 25.05 25.35 24.25 24.25 0.9M
2022-12-06 26.00 26.00 25.05 25.15 0.8M
2022-12-05 24.40 26.10 24.40 26.00 1.6M
2022-12-02 24.15 24.60 24.15 24.35 0.2M
2022-12-01 24.80 24.85 24.10 24.15 0.6M
2022-11-30 23.65 24.60 23.65 24.45 0.5M
2022-11-29 23.65 23.90 23.35 23.90 0.2M
2022-11-28 24.05 24.05 23.35 23.45 0.2M
2022-11-25 23.60 24.15 23.45 24.05 0.3M
2022-11-24 23.55 23.65 23.25 23.45 0.2M
2022-11-23 23.20 23.50 23.20 23.30 0.1M
2022-11-22 23.70 23.70 23.05 23.30 0.4M
2022-11-21 24.50 24.50 23.80 23.80 0.2M
2022-11-18 23.75 24.35 23.75 23.80 0.2M
2022-11-17 23.45 23.90 23.40 23.70 0.3M
2022-11-16 24.40 24.40 23.60 23.70 0.4M
2022-11-15 24.40 24.60 24.15 24.30 0.3M
2022-11-14 24.00 24.85 23.85 24.35 0.5M
2022-11-11 24.85 24.85 23.60 23.65 0.6M
2022-11-10 23.85 23.85 23.15 23.20 0.3M
2022-11-09 24.05 24.40 23.80 23.85 0.3M
2022-11-08 24.05 24.50 23.70 23.70 0.4M
2022-11-07 23.55 24.15 23.45 23.95 0.4M
2022-11-04 23.20 23.45 23.05 23.40 0.1M
2022-11-03 23.00 23.40 23.00 23.20 0.1M
2022-11-02 23.35 23.75 23.10 23.35 0.2M
2022-11-01 22.95 23.45 22.80 23.30 0.2M
2022-10-31 22.90 23.20 22.90 22.95 0.1M
2022-10-28 23.45 23.70 22.65 22.65 0.3M
2022-10-27 22.80 23.40 22.80 23.20 0.2M
2022-10-26 22.60 23.40 22.60 22.80 0.3M
2022-10-25 22.70 22.95 22.55 22.75 0.3M
2022-10-24 22.50 23.10 22.50 22.80 0.4M
2022-10-21 22.40 22.40 21.95 22.10 0.3M
2022-10-20 22.70 22.75 22.10 22.40 0.3M
2022-10-19 23.00 23.35 22.85 23.10 0.2M
2022-10-18 23.25 23.40 22.80 22.90 0.3M
2022-10-17 22.80 23.05 22.15 22.90 0.4M
2022-10-14 22.55 23.30 22.55 23.00 0.3M
2022-10-13 23.40 23.65 22.00 22.25 0.7M
2022-10-12 23.00 23.45 22.55 23.45 0.4M
2022-10-11 23.60 23.60 22.70 22.70 0.7M
2022-10-07 24.05 24.25 23.70 23.95 0.5M
2022-10-06 23.90 24.35 23.70 24.00 0.4M
2022-10-05 24.25 24.75 23.65 23.70 0.7M
2022-10-04 24.10 24.30 23.85 23.90 0.4M
2022-10-03 24.35 24.35 23.60 23.70 0.4M
2022-09-30 24.40 24.50 23.50 24.40 0.7M
2022-09-29 24.30 25.10 24.30 24.85 0.4M
2022-09-28 25.30 25.40 23.80 24.00 1.0M
2022-09-27 24.85 25.50 24.20 25.20 0.6M
2022-09-26 24.75 25.30 24.20 24.50 0.9M
2022-09-23 26.20 26.30 25.30 25.50 1.7M
2022-09-22 26.30 26.50 25.75 26.15 0.9M
2022-09-21 27.05 27.15 26.50 26.75 1.0M
2022-09-20 27.90 27.90 26.85 27.10 0.8M
2022-09-19 27.65 27.90 27.00 27.50 1.6M
2022-09-16 29.80 30.00 27.60 27.65 3.2M
2022-09-15 30.55 31.40 29.90 29.90 1.0M
2022-09-14 30.25 31.00 30.10 30.70 0.5M
2022-09-13 30.55 31.80 30.55 31.05 1.5M
2022-09-12 30.55 31.00 29.65 30.25 1.1M
2022-09-08 29.50 30.75 29.40 30.55 0.7M
2022-09-07 29.75 30.20 29.10 29.50 1.0M
2022-09-06 30.50 30.65 29.40 30.20 1.2M
2022-09-05 31.15 31.80 29.75 30.10 1.7M
2022-09-02 33.55 34.10 30.70 30.70 5.1M
2022-09-01 32.60 33.20 32.20 33.10 1.4M
2022-08-31 32.50 33.30 32.30 32.60 1.8M
2022-08-30 32.55 33.05 32.05 32.35 1.1M
2022-08-29 30.90 32.50 30.80 32.00 1.5M
2022-08-26 32.80 33.10 32.20 32.35 2.2M
2022-08-25 32.20 33.10 31.20 32.70 4.6M
2022-08-24 31.35 32.00 30.70 31.90 2.6M
2022-08-23 30.40 31.60 29.85 31.10 2.3M
2022-08-22 30.15 31.10 29.80 30.55 1.2M
2022-08-19 30.80 30.80 30.05 30.20 1.0M
2022-08-18 30.15 30.95 29.90 30.60 1.4M
2022-08-17 30.00 30.60 29.80 30.15 0.8M
2022-08-16 30.50 30.65 29.55 29.90 1.3M
2022-08-15 30.65 30.70 29.70 30.50 1.2M
2022-08-12 30.50 31.35 30.50 30.65 4.5M
2022-08-11 29.50 30.90 29.05 30.85 6.0M
2022-08-10 27.85 29.25 27.85 28.10 1.2M
2022-08-09 27.90 29.50 27.75 28.50 2.1M
2022-08-08 27.75 28.20 26.20 27.90 1.8M
2022-08-05 27.90 28.40 27.40 28.15 1.7M
2022-08-04 28.55 28.55 26.85 27.30 2.3M
2022-08-03 29.35 29.75 28.25 28.60 1.9M
2022-08-02 29.90 30.80 29.00 29.20 2.7M
2022-08-01 31.25 31.70 30.30 30.50 2.0M
2022-07-29 31.00 31.40 30.10 31.25 2.9M
2022-07-28 32.50 32.80 29.85 30.85 5.7M
2022-07-27 32.70 34.10 31.50 32.25 11.2M
2022-07-26 32.05 33.80 31.00 33.30 18.4M
2022-07-25 29.20 32.05 29.15 32.05 7.0M
2022-07-22 28.20 29.15 27.60 29.15 2.0M
2022-07-21 28.45 28.45 27.10 27.85 0.6M
2022-07-20 28.90 29.10 27.70 28.00 1.1M
2022-07-19 28.25 29.25 28.20 28.50 1.1M
2022-07-18 27.20 28.90 26.95 28.65 1.6M
2022-07-15 26.30 27.15 26.30 26.75 0.6M
2022-07-14 26.10 26.80 25.85 26.45 0.9M
2022-07-13 27.50 27.95 26.60 26.60 1.1M
2022-07-12 26.50 27.20 25.70 26.85 1.6M
2022-07-11 27.70 28.00 26.20 26.80 3.0M
2022-07-08 29.70 30.15 28.45 28.75 3.0M
2022-07-07 28.90 30.55 27.60 29.70 6.8M
2022-07-06 28.35 29.95 27.70 29.00 5.8M
2022-07-05 26.40 28.60 26.40 28.10 3.0M
2022-07-04 26.00 26.90 26.00 26.05 1.1M
2022-07-01 28.45 28.45 26.10 26.10 4.3M
2022-06-30 28.00 28.70 27.40 28.70 2.3M
2022-06-29 29.50 29.55 27.00 28.40 3.8M
2022-06-28 29.50 30.20 29.20 29.70 3.7M
2022-06-27 29.00 29.80 28.65 29.25 3.0M
2022-06-24 28.55 29.90 28.20 29.20 6.2M
2022-06-23 27.80 29.40 27.20 28.95 8.0M
2022-06-22 27.50 29.20 26.55 28.00 11.1M
2022-06-21 24.30 27.05 24.30 27.05 5.1M
2022-06-20 25.80 26.65 24.30 24.60 1.8M
2022-06-17 23.65 25.10 23.40 25.10 0.7M
2022-06-16 24.00 24.80 24.00 24.25 0.6M
2022-06-15 24.00 24.00 23.50 24.00 0.3M
2022-06-14 24.30 24.50 23.30 23.90 0.6M
2022-06-13 24.60 25.00 24.10 24.30 0.6M
2022-06-10 23.60 24.95 23.50 24.70 1.0M
2022-06-09 24.10 24.40 23.70 23.85 0.3M
2022-06-08 23.30 24.35 23.30 24.10 0.4M
2022-06-07 23.25 23.25 22.95 23.05 0.1M
2022-06-06 23.80 23.80 23.10 23.35 0.1M
2022-06-02 24.00 24.00 23.40 23.60 0.1M
2022-06-01 24.00 24.00 23.30 23.70 0.2M
2022-05-31 23.55 24.00 23.45 23.90 0.2M
2022-05-30 23.50 23.90 23.30 23.65 0.3M
2022-05-27 23.35 23.35 23.05 23.20 0.1M
2022-05-26 23.10 23.70 22.85 22.90 0.3M
2022-05-25 22.85 23.10 22.65 23.00 0.1M
2022-05-24 23.25 23.40 22.70 22.95 0.3M
2022-05-23 22.60 23.95 22.25 23.10 0.2M
2022-05-20 22.50 22.50 22.05 22.25 0.1M
2022-05-19 22.15 22.30 21.60 22.30 0.1M
2022-05-18 22.25 22.95 22.25 22.30 0.2M
2022-05-17 22.00 22.60 22.00 22.30 0.1M
2022-05-16 22.65 22.65 22.05 22.05 0.2M
2022-05-13 22.30 22.55 21.80 22.40 0.4M
2022-05-12 23.80 24.10 22.05 22.15 1.0M
2022-05-11 24.40 25.00 24.05 24.35 1.1M
2022-05-10 23.40 24.10 23.05 24.05 0.4M
2022-05-09 23.80 23.90 23.25 23.60 0.3M
2022-05-06 23.25 24.10 23.20 24.10 0.4M
2022-05-05 23.55 23.95 23.55 23.65 0.2M
2022-05-04 24.30 24.70 23.50 23.55 0.5M
2022-05-03 25.10 25.10 24.00 24.25 0.3M
2022-04-29 24.35 25.55 24.35 25.10 0.8M
2022-04-26 23.75 24.90 23.75 24.45 0.5M
2022-04-25 23.95 24.20 23.55 23.75 0.6M
2022-04-22 25.20 25.40 24.20 24.75 0.9M
2022-04-21 25.10 26.50 24.85 25.35 1.2M
2022-04-20 25.85 26.50 24.85 24.85 0.9M
2022-04-19 25.60 26.10 25.05 25.90 0.9M
2022-04-18 25.30 26.90 25.15 26.10 2.7M
2022-04-15 23.30 25.40 23.30 25.25 1.4M
2022-04-14 24.20 24.40 23.55 23.65 0.4M
2022-04-13 24.20 24.80 23.80 24.20 1.2M
2022-04-12 22.80 24.50 22.50 23.80 2.1M
2022-04-11 22.25 23.50 22.10 22.75 0.9M
2022-04-08 21.60 21.95 21.60 21.65 0.1M
2022-04-07 22.15 22.20 21.40 21.60 0.3M
2022-04-06 22.45 22.60 22.05 22.15 0.1M
2022-04-01 22.35 22.65 22.20 22.45 0.1M
2022-03-31 22.50 22.65 22.30 22.45 0.1M
2022-03-30 22.30 23.05 22.25 22.35 0.3M
2022-03-29 22.30 22.55 22.15 22.15 0.2M
2022-03-28 22.00 22.55 21.90 22.30 0.2M
2022-03-25 22.60 22.60 22.20 22.25 0.1M
2022-03-24 22.45 23.25 22.40 22.55 0.1M
2022-03-23 22.75 22.75 22.30 22.45 0.1M
2022-03-22 22.75 22.75 22.30 22.45 0.0M
2022-03-21 22.80 23.20 22.35 22.55 0.2M
2022-03-18 22.20 22.60 21.75 22.60 0.2M
2022-03-17 22.25 22.35 22.00 22.05 0.1M
2022-03-16 22.15 22.40 21.65 21.65 0.1M
2022-03-15 22.70 22.70 21.80 21.85 0.2M
2022-03-14 22.75 22.80 22.20 22.30 0.1M
2022-03-11 22.70 22.70 22.35 22.55 0.1M
2022-03-10 22.65 23.20 22.55 22.70 0.2M
2022-03-09 20.95 22.75 20.95 22.65 0.3M
2022-03-08 21.25 21.55 20.80 20.80 0.2M
2022-03-07 22.00 22.05 21.20 21.25 0.2M
2022-03-04 22.45 22.80 22.30 22.35 0.1M
2022-03-03 22.95 22.95 22.55 22.65 0.1M
2022-03-02 22.95 23.15 22.75 22.75 0.1M
2022-03-01 22.70 23.00 22.50 23.00 0.1M
2022-02-25 22.70 22.95 22.20 22.70 0.2M
2022-02-24 23.40 23.55 22.40 22.70 0.3M
2022-02-23 22.75 23.95 22.75 23.40 0.4M
2022-02-22 22.85 23.00 22.40 22.70 0.3M
2022-02-21 23.45 23.45 22.85 23.00 0.3M
2022-02-18 23.95 23.95 23.20 23.40 0.2M
2022-02-17 23.65 23.65 23.15 23.40 0.1M
2022-02-16 23.60 24.05 23.15 23.25 0.3M
2022-02-15 24.30 24.30 23.30 23.30 0.6M
2022-02-14 23.00 24.85 22.75 24.10 1.4M
2022-02-11 22.25 23.35 22.25 23.10 0.3M
2022-02-10 22.95 23.15 22.35 22.70 0.2M
2022-02-09 22.40 22.85 22.35 22.85 0.1M
2022-02-08 22.25 22.90 22.20 22.60 0.2M
2022-02-07 20.65 22.40 20.65 22.25 0.4M
2022-01-26 20.65 20.90 20.50 20.75 0.1M
2022-01-25 21.20 21.20 20.45 20.50 0.3M
2022-01-24 21.95 21.95 20.70 21.30 0.2M
2022-01-21 22.30 22.45 22.00 22.00 0.2M
2022-01-20 22.75 22.75 22.25 22.60 0.0M
2022-01-19 22.50 22.50 22.20 22.30 0.1M
2022-01-18 22.85 23.05 22.45 22.50 0.1M
2022-01-17 22.30 22.85 22.10 22.85 0.2M
2022-01-14 22.80 22.80 22.05 22.30 0.3M
2022-01-13 23.60 23.60 22.65 22.80 0.3M
2022-01-12 24.30 24.35 23.30 23.30 0.4M
2022-01-11 23.45 24.20 23.25 23.85 0.6M
2022-01-10 23.05 23.45 23.00 23.05 0.1M
2022-01-07 23.95 23.95 22.95 23.05 0.3M
2022-01-06 23.70 23.85 23.40 23.75 0.3M
2022-01-05 23.20 24.60 23.15 23.70 1.1M
2022-01-04 23.05 23.80 23.05 23.10 0.3M
2022-01-03 23.15 23.45 22.85 23.05 0.2M