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
2023-12-29 21.80 21.80 21.60 21.75 0.1M
2023-12-28 21.65 21.80 21.65 21.80 0.1M
2023-12-27 21.90 21.90 21.60 21.70 0.1M
2023-12-26 21.75 21.90 21.70 21.90 0.1M
2023-12-25 22.20 22.20 21.65 21.70 0.1M
2023-12-22 21.85 22.60 21.85 22.00 0.3M
2023-12-21 22.20 22.20 21.80 22.10 0.2M
2023-12-20 21.85 22.15 21.65 22.10 0.3M
2023-12-19 21.50 21.65 21.35 21.65 0.2M
2023-12-18 21.50 21.55 21.30 21.45 0.1M
2023-12-15 21.65 21.80 21.35 21.55 0.1M
2023-12-14 21.40 22.00 21.40 21.65 0.3M
2023-12-13 21.40 21.55 21.20 21.25 0.2M
2023-12-12 22.20 22.20 21.25 21.30 0.5M
2023-12-11 22.25 22.50 21.80 21.90 0.4M
2023-12-08 22.65 22.65 21.80 22.25 0.7M
2023-12-07 20.90 22.70 20.90 22.50 1.8M
2023-12-06 20.90 20.90 20.60 20.90 0.1M
2023-12-05 20.75 20.90 20.70 20.90 0.1M
2023-12-04 21.05 21.05 20.80 20.80 0.2M
2023-12-01 20.85 21.05 20.85 20.90 0.1M
2023-11-30 20.80 20.95 20.75 20.95 0.1M
2023-11-29 20.80 20.90 20.80 20.80 0.1M
2023-11-28 20.80 20.95 20.80 20.85 0.1M
2023-11-27 20.95 20.95 20.80 20.90 0.1M
2023-11-24 20.75 21.00 20.75 20.90 0.1M
2023-11-23 20.85 20.90 20.70 20.90 0.1M
2023-11-22 20.95 20.95 20.75 20.85 0.1M
2023-11-21 20.55 20.95 20.50 20.90 0.2M
2023-11-20 20.50 20.60 20.45 20.55 0.1M
2023-11-17 20.30 20.55 20.30 20.50 0.1M
2023-11-16 20.30 20.30 20.00 20.20 0.1M
2023-11-15 20.40 20.40 20.05 20.10 0.1M
2023-11-14 20.00 20.15 20.00 20.10 0.0M
2023-11-13 20.05 20.05 19.95 20.05 0.0M
2023-11-10 20.10 20.25 20.10 20.25 0.1M
2023-11-09 20.30 20.30 20.00 20.10 0.0M
2023-11-08 20.05 20.20 20.05 20.15 0.0M
2023-11-07 20.00 20.20 19.95 20.05 0.1M
2023-11-06 19.95 20.20 19.95 20.20 0.0M
2023-11-03 20.00 20.15 19.90 19.90 0.1M
2023-11-02 19.90 20.05 19.90 19.90 0.1M
2023-11-01 19.90 19.90 19.75 19.90 0.1M
2023-10-31 19.65 20.00 19.65 19.90 0.0M
2023-10-30 19.65 19.85 19.65 19.75 0.0M
2023-10-27 19.80 19.85 19.65 19.70 0.0M
2023-10-26 19.90 19.90 19.75 19.75 0.0M
2023-10-25 19.80 20.10 19.80 19.95 0.1M
2023-10-24 20.15 20.15 19.90 19.90 0.1M
2023-10-23 20.00 20.15 19.95 19.95 0.1M
2023-10-20 20.00 20.55 19.75 20.15 0.1M
2023-10-19 20.15 20.25 19.75 20.05 0.2M
2023-10-18 20.50 20.55 20.10 20.15 0.1M
2023-10-17 20.65 20.65 20.45 20.60 0.1M
2023-10-16 20.70 20.80 20.65 20.65 0.1M
2023-10-13 20.85 20.85 20.70 20.70 0.1M
2023-10-12 20.85 21.20 20.70 20.85 0.2M
2023-10-11 20.95 21.15 20.85 20.85 0.1M
2023-10-06 21.15 21.25 20.95 21.05 0.1M
2023-10-05 20.80 21.25 20.80 21.15 0.2M
2023-10-04 20.85 20.85 20.60 20.80 0.1M
2023-10-03 20.75 20.75 20.60 20.70 0.1M
2023-10-02 20.75 20.95 20.50 20.60 0.1M
2023-09-28 20.60 20.65 20.50 20.55 0.1M
2023-09-27 20.65 20.80 20.55 20.55 0.1M
2023-09-26 21.05 21.10 20.80 20.85 0.1M
2023-09-25 20.60 21.30 20.55 21.05 0.3M
2023-09-22 20.70 20.70 20.30 20.60 0.1M
2023-09-21 20.80 20.80 20.40 20.50 0.2M
2023-09-20 20.80 20.90 20.70 20.90 0.1M
2023-09-19 20.80 21.15 20.80 20.95 0.2M
2023-09-18 20.50 20.80 20.10 20.80 0.2M
2023-09-15 20.95 20.95 20.50 20.50 0.1M
2023-09-14 20.75 21.00 20.75 20.90 0.2M
2023-09-13 20.55 20.80 20.55 20.80 0.1M
2023-09-12 20.70 20.75 20.50 20.55 0.1M
2023-09-11 21.25 21.25 20.70 20.70 0.2M
2023-09-08 20.50 20.60 20.40 20.50 0.1M
2023-09-07 20.40 20.65 20.30 20.35 0.1M
2023-09-06 20.30 20.65 20.30 20.40 0.1M
2023-09-05 20.75 20.90 20.45 20.70 0.1M
2023-09-04 20.75 21.10 20.70 20.90 0.1M
2023-09-01 20.50 21.25 20.45 20.95 0.2M
2023-08-31 20.50 20.80 20.50 20.70 0.1M
2023-08-30 20.60 20.60 19.85 20.45 0.2M
2023-08-29 20.00 20.55 20.00 20.55 0.1M
2023-08-28 19.90 20.05 19.85 20.00 0.1M
2023-08-25 19.60 20.00 19.60 19.75 0.1M
2023-08-24 19.70 19.80 19.60 19.60 0.1M
2023-08-23 19.65 19.80 19.60 19.60 0.0M
2023-08-22 19.95 20.35 19.60 19.65 0.1M
2023-08-21 19.70 19.95 19.55 19.70 0.1M
2023-08-18 19.50 20.10 19.50 19.70 0.2M
2023-08-17 19.20 19.55 18.90 19.45 0.2M
2023-08-16 19.25 19.45 19.10 19.25 0.1M
2023-08-15 19.10 19.40 18.90 19.25 0.3M
2023-08-14 20.05 20.05 18.85 19.10 0.6M
2023-08-11 20.35 20.50 20.00 20.05 0.2M
2023-08-10 20.55 20.55 20.30 20.35 0.2M
2023-08-09 20.75 21.00 20.65 20.65 0.1M
2023-08-08 20.95 20.95 20.60 20.70 0.1M
2023-08-07 21.05 21.45 20.95 20.95 0.1M
2023-08-04 20.90 21.15 20.30 21.05 0.2M
2023-08-02 21.05 21.05 20.50 20.60 0.4M
2023-08-01 21.10 21.15 21.00 21.00 0.3M
2023-07-31 21.30 21.30 21.10 21.10 0.2M
2023-07-28 21.40 21.50 21.20 21.30 0.2M
2023-07-27 21.05 21.40 21.05 21.25 0.2M
2023-07-26 21.20 21.35 21.00 21.05 0.2M
2023-07-25 21.45 21.45 21.15 21.20 0.2M
2023-07-24 21.85 21.85 21.15 21.20 0.2M
2023-07-21 21.90 21.90 21.55 21.60 0.1M
2023-07-20 21.70 21.90 21.55 21.55 0.1M
2023-07-19 21.70 21.85 21.50 21.55 0.1M
2023-07-18 21.80 21.80 21.65 21.65 0.1M
2023-07-17 21.70 22.05 21.65 21.80 0.1M
2023-07-14 21.60 21.85 21.60 21.65 0.2M
2023-07-13 21.80 21.90 21.65 21.70 0.1M
2023-07-12 21.75 22.00 21.75 21.85 0.1M
2023-07-11 22.15 22.25 21.60 21.90 0.7M
2023-07-10 22.30 22.50 22.15 22.15 0.2M
2023-07-07 22.50 22.50 22.10 22.35 0.2M
2023-07-06 22.80 22.90 22.55 22.60 0.1M
2023-07-05 22.80 23.00 22.75 22.80 0.1M
2023-07-04 22.80 23.00 22.70 22.90 0.1M
2023-07-03 22.75 23.35 22.60 22.80 0.4M
2023-06-30 22.90 22.90 22.45 22.55 0.1M
2023-06-29 22.55 22.60 22.35 22.40 0.1M
2023-06-28 22.30 22.50 22.30 22.35 0.1M
2023-06-27 22.80 22.90 22.35 22.35 0.2M
2023-06-26 23.00 23.15 22.70 22.80 0.1M
2023-06-21 23.00 23.25 22.80 23.10 0.3M
2023-06-20 22.65 23.25 22.65 22.90 0.2M
2023-06-19 22.80 22.85 22.50 22.65 0.1M
2023-06-16 23.10 23.25 22.80 22.90 0.2M
2023-06-15 22.80 23.30 22.70 22.85 0.2M
2023-06-14 22.55 22.90 22.50 22.70 0.1M
2023-06-13 22.65 22.80 22.55 22.60 0.2M
2023-06-12 23.05 23.05 22.60 22.65 0.3M
2023-06-09 23.55 23.75 23.00 23.05 0.4M
2023-06-08 23.20 23.65 23.00 23.55 0.5M
2023-06-07 22.65 23.10 22.55 22.95 0.4M
2023-06-06 22.20 22.85 22.20 22.60 0.2M
2023-06-05 22.65 22.65 22.20 22.30 0.1M
2023-06-02 22.15 22.55 22.05 22.25 0.2M
2023-06-01 22.00 22.10 21.90 22.05 0.1M
2023-05-31 22.10 22.20 22.00 22.00 0.1M
2023-05-30 21.85 22.30 21.85 22.10 0.1M
2023-05-29 21.85 22.10 21.70 21.80 0.2M
2023-05-26 22.20 22.20 21.75 21.80 0.2M
2023-05-25 22.80 22.80 22.15 22.15 0.2M
2023-05-24 22.45 22.80 22.35 22.45 0.4M
2023-05-23 22.15 22.75 22.05 22.45 0.4M
2023-05-22 21.75 22.15 21.75 21.90 0.4M
2023-05-19 22.00 22.10 21.80 21.85 0.1M
2023-05-18 22.10 22.20 21.80 21.80 0.3M
2023-05-17 22.00 22.55 21.80 22.05 0.4M
2023-05-16 21.55 22.00 21.55 22.00 0.2M
2023-05-15 21.55 21.65 21.25 21.55 0.2M
2023-05-12 21.00 21.90 21.00 21.55 0.4M
2023-05-11 22.75 22.90 21.65 21.65 2.7M
2023-05-10 24.35 24.35 24.00 24.05 0.2M
2023-05-09 24.50 24.60 24.10 24.25 0.1M
2023-05-08 24.60 24.60 24.40 24.50 0.1M
2023-05-05 24.60 24.70 24.50 24.55 0.1M
2023-05-04 24.50 24.60 24.40 24.50 0.1M
2023-05-03 24.35 24.65 24.05 24.40 0.2M
2023-05-02 24.65 24.65 24.25 24.35 0.2M
2023-04-28 24.90 24.90 24.30 24.30 0.3M
2023-04-27 24.00 24.30 23.50 24.30 0.2M
2023-04-26 24.00 24.20 23.40 23.70 0.6M
2023-04-25 24.35 25.30 24.00 24.00 0.3M
2023-04-24 24.00 24.60 24.00 24.30 0.2M
2023-04-21 24.85 24.85 24.10 24.10 0.4M
2023-04-20 25.55 25.55 24.80 24.80 0.6M
2023-04-19 25.80 25.80 25.60 25.60 0.2M
2023-04-18 25.85 25.85 25.55 25.60 0.2M
2023-04-17 26.15 26.15 25.80 25.85 0.2M
2023-04-14 26.05 26.15 25.90 26.15 0.2M
2023-04-13 25.85 26.20 25.65 25.90 0.3M
2023-04-12 25.65 25.80 25.55 25.65 0.3M
2023-04-11 25.90 26.10 25.70 25.70 0.3M
2023-04-10 25.55 26.10 25.55 26.00 0.2M
2023-04-07 25.75 25.85 25.55 25.55 0.3M
2023-04-06 25.80 25.85 25.55 25.75 0.2M
2023-03-31 26.05 26.05 25.70 25.80 0.4M
2023-03-30 26.85 26.85 25.90 26.00 0.4M
2023-03-29 26.80 26.85 26.25 26.25 0.3M
2023-03-28 27.10 27.25 26.75 26.80 0.2M
2023-03-27 27.20 27.45 26.85 27.10 0.4M
2023-03-24 26.75 27.20 26.30 27.20 0.7M
2023-03-23 26.80 26.85 26.65 26.75 0.2M
2023-03-22 27.00 27.50 26.70 26.80 0.4M
2023-03-21 26.80 27.45 26.80 27.10 0.6M
2023-03-20 26.50 26.90 26.50 26.75 0.2M
2023-03-17 26.90 26.90 26.30 26.50 0.2M
2023-03-16 27.05 27.10 26.20 26.35 0.4M
2023-03-15 26.30 27.30 26.30 27.15 0.8M
2023-03-14 26.85 26.95 26.25 26.25 0.4M
2023-03-13 26.00 27.50 25.95 26.65 1.4M
2023-03-10 26.00 26.05 25.55 25.65 0.4M
2023-03-09 26.15 26.70 26.05 26.10 0.2M
2023-03-08 26.40 26.40 26.05 26.15 0.1M
2023-03-07 26.70 26.70 26.20 26.30 0.2M
2023-03-06 26.40 27.00 26.15 26.40 0.4M
2023-03-03 25.80 26.65 25.75 26.35 0.3M
2023-03-02 25.85 25.95 25.65 25.75 0.1M
2023-03-01 25.85 26.05 25.65 25.85 0.1M
2023-02-24 26.20 26.20 26.00 26.05 0.1M
2023-02-23 25.80 26.25 25.75 26.10 0.2M
2023-02-22 26.10 26.10 25.55 25.70 0.6M
2023-02-21 26.30 26.55 26.25 26.30 0.2M
2023-02-20 26.15 26.65 26.05 26.30 0.2M
2023-02-17 26.10 26.45 26.10 26.25 0.1M
2023-02-16 26.20 26.65 26.05 26.25 0.3M
2023-02-15 26.20 26.60 26.15 26.15 0.3M
2023-02-14 26.60 26.85 26.40 26.40 0.2M
2023-02-13 26.80 26.95 26.35 26.45 0.5M
2023-02-10 27.65 27.70 26.95 27.05 0.4M
2023-02-09 27.45 27.85 27.45 27.60 0.2M
2023-02-08 28.10 28.20 27.65 27.65 0.5M
2023-02-07 28.40 28.55 28.00 28.10 0.4M
2023-02-06 28.50 29.00 28.15 28.50 0.6M
2023-02-03 28.50 28.50 27.80 28.25 0.3M
2023-02-02 28.35 28.40 28.00 28.10 0.3M
2023-02-01 28.10 28.35 27.50 28.35 0.6M
2023-01-31 27.45 28.00 27.40 27.90 0.3M
2023-01-30 28.20 28.20 27.15 27.40 0.3M
2023-01-17 27.40 27.95 27.25 27.55 0.3M
2023-01-16 27.55 27.75 27.00 27.35 0.5M
2023-01-13 28.90 28.90 27.35 27.35 0.6M
2023-01-12 27.80 28.40 27.25 27.85 1.0M
2023-01-11 27.10 28.35 27.10 27.45 1.3M
2023-01-10 27.15 27.15 26.50 26.70 0.2M
2023-01-09 26.55 26.75 26.40 26.60 0.1M
2023-01-06 26.35 26.55 26.20 26.30 0.2M
2023-01-05 26.50 27.40 26.40 26.40 0.5M
2023-01-04 26.45 26.45 26.30 26.40 0.1M
2023-01-03 27.00 27.00 26.35 26.45 0.2M