Li Cheng Enterprise Co Ltd (4426)

4426
🏛️ Taiwan →
10.30
Letzte Aktualisierung: 2025-10-02
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
2024-12-31 10.85 10.90 10.75 10.85 0.1M
2024-12-30 11.10 11.10 10.75 10.90 0.1M
2024-12-27 11.00 11.05 11.00 11.00 0.1M
2024-12-26 10.85 11.05 10.80 11.05 0.1M
2024-12-25 11.00 11.00 10.75 10.80 0.1M
2024-12-24 10.60 11.05 10.60 10.85 0.3M
2024-12-23 11.15 11.15 10.70 10.70 0.7M
2024-12-20 11.50 11.50 11.10 11.10 0.2M
2024-12-19 11.40 11.45 11.00 11.35 0.6M
2024-12-18 12.50 12.50 11.40 11.55 1.0M
2024-12-17 12.80 12.80 12.45 12.65 0.1M
2024-12-16 12.90 12.90 12.25 12.80 0.2M
2024-12-13 13.00 13.00 12.85 12.90 0.1M
2024-12-12 13.10 13.10 12.90 12.95 0.2M
2024-12-11 12.95 13.10 12.90 13.10 0.1M
2024-12-10 13.00 13.20 12.90 13.00 0.1M
2024-12-09 13.15 13.15 13.00 13.00 0.2M
2024-12-06 13.00 13.15 13.00 13.10 0.1M
2024-12-05 13.05 13.15 13.00 13.10 0.1M
2024-12-04 13.30 13.30 13.05 13.15 0.1M
2024-12-03 13.25 13.25 13.15 13.20 0.1M
2024-12-02 13.35 13.40 13.25 13.25 0.1M
2024-11-29 13.35 13.40 13.25 13.30 0.1M
2024-11-28 13.30 13.30 13.15 13.20 0.1M
2024-11-27 13.35 13.40 13.30 13.30 0.0M
2024-11-26 13.40 13.55 13.30 13.35 0.1M
2024-11-25 13.35 13.40 13.25 13.40 0.1M
2024-11-22 13.25 13.40 13.20 13.35 0.0M
2024-11-21 13.25 13.30 13.20 13.25 0.0M
2024-11-20 13.35 13.35 13.20 13.25 0.1M
2024-11-19 13.30 13.40 13.15 13.35 0.1M
2024-11-18 13.20 13.30 13.15 13.30 0.0M
2024-11-15 13.00 13.20 13.00 13.10 0.0M
2024-11-14 13.50 13.50 13.00 13.00 0.2M
2024-11-13 13.20 13.35 13.15 13.25 0.1M
2024-11-12 13.20 13.30 13.10 13.30 0.1M
2024-11-11 13.30 13.50 13.30 13.35 0.1M
2024-11-08 13.60 13.75 13.35 13.40 0.1M
2024-11-07 13.50 13.75 13.50 13.60 0.3M
2024-11-06 13.35 13.50 13.35 13.45 0.1M
2024-11-05 13.30 13.40 13.25 13.30 0.1M
2024-11-04 13.20 13.45 13.20 13.30 0.1M
2024-11-01 13.55 13.55 13.20 13.20 0.1M
2024-10-30 13.10 13.20 13.05 13.20 0.1M
2024-10-29 13.30 13.30 13.05 13.20 0.1M
2024-10-28 13.25 13.50 13.15 13.20 0.1M
2024-10-25 13.30 13.35 13.20 13.25 0.1M
2024-10-24 13.20 13.30 13.05 13.30 0.1M
2024-10-23 13.15 13.35 13.00 13.25 0.1M
2024-10-22 13.30 13.30 13.15 13.15 0.0M
2024-10-21 13.30 13.35 13.20 13.20 0.1M
2024-10-18 13.40 13.40 13.15 13.30 0.1M
2024-10-17 13.10 13.35 13.10 13.30 0.1M
2024-10-16 13.10 13.20 13.05 13.10 0.1M
2024-10-15 13.20 13.30 13.10 13.20 0.1M
2024-10-14 13.50 13.50 13.05 13.15 0.3M
2024-10-11 13.70 13.70 13.30 13.50 0.3M
2024-10-09 14.10 14.10 13.70 13.90 0.3M
2024-10-08 14.00 14.05 13.85 14.00 0.2M
2024-10-07 13.80 13.95 13.75 13.85 0.1M
2024-10-04 13.60 14.05 13.60 13.80 0.2M
2024-10-01 14.10 14.10 13.80 13.85 0.1M
2024-09-30 13.80 14.00 13.75 14.00 0.2M
2024-09-27 13.70 13.85 13.70 13.80 0.2M
2024-09-26 13.65 13.75 13.60 13.70 0.1M
2024-09-25 13.70 13.80 13.60 13.65 0.2M
2024-09-24 13.80 13.90 13.50 13.55 0.2M
2024-09-23 13.35 14.00 13.35 13.70 1.0M
2024-09-20 14.10 14.15 13.35 13.35 4.6M
2024-09-19 14.00 14.05 13.80 14.00 0.2M
2024-09-18 13.90 14.15 13.85 13.90 0.2M
2024-09-16 13.25 14.20 13.25 13.90 0.9M
2024-09-13 12.80 13.20 12.80 13.10 0.2M
2024-09-12 12.95 12.95 12.75 12.75 0.2M
2024-09-11 12.75 13.25 12.60 12.95 1.3M
2024-09-10 12.90 13.20 12.35 12.40 0.3M
2024-09-09 12.90 13.00 12.75 12.85 0.4M
2024-09-06 13.20 13.25 13.05 13.15 0.6M
2024-09-05 13.40 13.45 13.10 13.20 0.2M
2024-09-04 13.50 13.50 13.10 13.45 0.7M
2024-09-03 13.70 13.70 13.55 13.65 0.1M
2024-09-02 13.85 13.85 13.70 13.70 0.2M
2024-08-30 13.85 13.90 13.80 13.85 0.1M
2024-08-29 13.85 13.90 13.75 13.80 0.1M
2024-08-28 14.00 14.05 13.85 13.90 0.2M
2024-08-27 14.05 14.30 13.80 13.90 0.3M
2024-08-26 14.10 14.10 13.90 14.00 0.3M
2024-08-23 13.80 14.30 13.70 14.30 0.2M
2024-08-22 13.95 13.95 13.75 13.80 0.1M
2024-08-21 13.90 13.95 13.75 13.95 0.3M
2024-08-20 13.95 14.10 13.85 14.00 0.1M
2024-08-19 14.05 14.10 13.90 13.90 0.1M
2024-08-16 14.10 14.20 14.00 14.05 0.2M
2024-08-15 14.30 14.35 14.05 14.05 0.2M
2024-08-14 14.10 14.30 14.05 14.15 0.1M
2024-08-13 14.40 14.50 14.10 14.25 0.2M
2024-08-12 14.50 14.70 14.40 14.40 0.1M
2024-08-09 14.50 14.70 14.40 14.55 0.2M
2024-08-08 14.20 14.60 14.20 14.60 0.1M
2024-08-07 14.30 14.70 14.15 14.60 0.2M
2024-08-06 14.20 14.50 13.40 14.50 0.4M
2024-08-05 15.10 15.10 13.75 14.15 0.5M
2024-08-02 15.15 15.35 15.15 15.25 0.1M
2024-08-01 15.55 15.60 15.25 15.30 0.4M
2024-07-31 15.20 15.95 15.20 15.50 0.4M
2024-07-30 15.05 15.40 14.95 15.40 0.3M
2024-07-29 15.20 15.25 15.05 15.05 0.1M
2024-07-26 15.20 15.45 15.05 15.15 0.3M
2024-07-23 16.05 16.10 15.35 15.45 0.6M
2024-07-22 15.80 16.05 15.50 15.90 0.2M
2024-07-19 16.35 16.35 15.80 15.90 0.2M
2024-07-18 16.20 16.20 16.00 16.05 0.2M
2024-07-17 16.25 16.30 16.10 16.15 0.2M
2024-07-16 16.25 16.30 16.15 16.15 0.1M
2024-07-15 16.50 16.50 16.15 16.20 0.2M
2024-07-12 16.40 16.60 16.25 16.50 0.2M
2024-07-11 16.20 16.50 16.00 16.40 0.3M
2024-07-10 16.20 16.20 16.15 16.20 0.1M
2024-07-09 16.55 16.55 16.10 16.15 0.1M
2024-07-08 16.50 16.55 16.30 16.35 0.1M
2024-07-05 16.30 16.55 16.30 16.55 0.1M
2024-07-04 16.65 16.65 16.30 16.50 0.2M
2024-07-03 16.40 16.60 16.30 16.55 0.2M
2024-07-02 16.60 16.60 16.30 16.40 0.2M
2024-07-01 16.70 16.70 16.55 16.60 0.2M
2024-06-28 16.80 16.90 16.65 16.70 0.2M
2024-06-27 16.80 16.90 16.75 16.75 0.1M
2024-06-26 16.85 16.95 16.85 16.95 0.1M
2024-06-25 17.10 17.10 16.80 16.90 0.1M
2024-06-24 17.00 17.00 16.85 16.85 0.1M
2024-06-21 17.00 17.10 16.95 17.10 0.1M
2024-06-20 16.85 17.15 16.80 17.00 0.1M
2024-06-19 17.05 17.05 16.80 16.85 0.1M
2024-06-18 17.10 17.10 16.90 16.90 0.2M
2024-06-17 17.50 17.50 17.10 17.10 0.2M
2024-06-14 17.30 17.30 16.95 17.15 0.2M
2024-06-13 17.10 17.50 17.00 17.30 0.2M
2024-06-12 16.85 17.20 16.70 17.10 0.2M
2024-06-11 17.00 17.00 16.65 16.85 0.1M
2024-06-07 16.75 17.25 16.75 17.10 0.2M
2024-06-06 16.90 16.90 16.60 16.70 0.1M
2024-06-05 16.85 17.00 16.80 16.90 0.1M
2024-06-04 17.10 17.10 16.90 16.95 0.1M
2024-06-03 17.40 17.40 17.00 17.10 0.1M
2024-05-31 17.20 17.20 17.00 17.15 0.2M
2024-05-30 17.00 17.20 17.00 17.15 0.1M
2024-05-29 16.90 17.25 16.90 17.15 0.1M
2024-05-28 16.90 17.05 16.80 17.00 0.1M
2024-05-27 16.85 16.90 16.70 16.80 0.1M
2024-05-24 16.75 16.80 16.55 16.80 0.1M
2024-05-23 16.90 17.30 16.75 16.80 0.1M
2024-05-22 16.65 17.60 16.65 16.90 0.6M
2024-05-21 16.50 16.65 16.40 16.50 0.1M
2024-05-20 16.70 16.70 16.40 16.40 0.1M
2024-05-17 16.85 16.95 16.65 16.70 0.2M
2024-05-16 17.30 17.30 16.85 16.90 0.3M
2024-05-15 17.10 17.20 17.05 17.15 0.1M
2024-05-14 17.20 17.25 17.05 17.15 0.1M
2024-05-13 17.40 17.40 17.05 17.20 0.1M
2024-05-10 17.20 17.30 17.05 17.30 0.1M
2024-05-09 17.15 17.30 17.15 17.20 0.0M
2024-05-08 17.10 17.30 17.10 17.20 0.1M
2024-05-07 17.40 17.40 17.05 17.20 0.1M
2024-05-06 17.40 17.65 17.35 17.45 0.1M
2024-05-03 17.35 17.45 17.20 17.35 0.1M
2024-05-02 17.15 17.35 17.15 17.35 0.1M
2024-04-30 17.70 17.70 17.45 17.50 0.1M
2024-04-29 18.20 18.20 17.20 17.70 0.4M
2024-04-26 17.70 18.55 17.50 17.70 1.5M
2024-04-25 15.65 17.45 15.65 17.45 0.5M
2024-04-24 15.65 15.90 15.65 15.90 0.2M
2024-04-23 15.65 15.75 15.60 15.65 0.1M
2024-04-22 16.00 16.05 15.40 15.65 0.3M
2024-04-19 16.55 16.55 15.80 15.90 0.3M
2024-04-18 16.40 16.50 16.30 16.30 0.2M
2024-04-17 16.50 16.65 16.45 16.50 0.1M
2024-04-16 17.10 17.10 16.45 16.50 0.4M
2024-04-15 17.20 17.60 17.10 17.10 0.1M
2024-04-12 17.10 17.20 17.00 17.20 0.1M
2024-04-11 17.30 17.30 17.10 17.25 0.1M
2024-04-10 17.25 17.40 17.20 17.35 0.1M
2024-04-09 17.25 17.40 17.20 17.35 0.2M
2024-04-08 17.05 17.20 16.90 17.20 0.2M
2024-04-03 17.40 17.40 17.05 17.05 0.2M
2024-04-02 17.60 17.60 17.20 17.40 0.2M
2024-04-01 17.60 17.60 17.30 17.55 0.2M
2024-03-29 17.70 17.85 17.55 17.60 0.2M
2024-03-28 17.75 17.95 17.65 17.90 0.1M
2024-03-27 17.65 17.95 17.65 17.90 0.1M
2024-03-26 18.20 18.35 17.65 17.65 0.1M
2024-03-25 17.85 18.00 17.75 18.00 0.1M
2024-03-22 17.85 18.00 17.80 17.95 0.1M
2024-03-21 17.80 18.00 17.80 17.85 0.1M
2024-03-20 17.70 17.90 17.55 17.80 0.1M
2024-03-19 17.65 17.90 17.50 17.70 0.3M
2024-03-18 17.85 17.85 17.60 17.75 0.1M
2024-03-15 17.80 18.00 17.75 17.85 0.1M
2024-03-14 17.80 18.05 17.70 17.80 0.3M
2024-03-13 18.00 18.10 17.70 17.70 0.4M
2024-03-12 18.15 18.25 18.00 18.10 0.2M
2024-03-11 18.30 18.35 18.15 18.15 0.1M
2024-03-08 18.35 18.40 18.15 18.30 0.2M
2024-03-07 18.40 18.60 18.30 18.45 0.1M
2024-03-06 18.55 18.70 18.30 18.60 0.2M
2024-03-05 19.00 19.00 18.35 18.55 0.5M
2024-03-04 19.05 19.10 19.00 19.00 0.1M
2024-03-01 19.45 19.45 19.05 19.05 0.1M
2024-02-29 19.00 19.15 19.00 19.15 0.1M
2024-02-27 19.35 19.40 18.95 19.00 0.2M
2024-02-26 19.55 19.55 19.30 19.35 0.2M
2024-02-23 19.85 19.85 19.50 19.55 0.2M
2024-02-22 19.85 20.10 19.85 19.90 0.1M
2024-02-21 19.95 20.05 19.80 19.90 0.2M
2024-02-20 20.00 20.00 19.85 19.95 0.1M
2024-02-19 19.55 20.20 19.55 19.90 0.3M
2024-02-16 19.55 19.60 19.40 19.50 0.1M
2024-02-15 19.75 19.75 19.40 19.50 0.2M
2024-02-05 19.55 19.55 19.40 19.55 0.1M
2024-02-02 19.75 19.90 19.55 19.55 0.0M
2024-02-01 19.50 19.75 19.50 19.65 0.0M
2024-01-31 20.30 20.30 19.65 19.65 0.1M
2024-01-30 19.85 20.25 19.80 20.05 0.1M
2024-01-29 19.85 19.90 19.80 19.90 0.1M
2024-01-26 19.75 19.85 19.65 19.80 0.1M
2024-01-25 19.70 19.80 19.65 19.70 0.0M
2024-01-24 19.50 19.65 19.45 19.55 0.1M
2024-01-23 19.70 19.85 19.40 19.55 0.1M
2024-01-22 19.70 19.75 19.70 19.70 0.0M
2024-01-19 19.50 19.80 19.50 19.65 0.1M
2024-01-18 19.35 19.60 19.35 19.50 0.0M
2024-01-17 19.90 19.95 19.30 19.35 0.3M
2024-01-16 19.85 20.00 19.85 20.00 0.1M
2024-01-15 20.00 20.00 19.80 19.90 0.2M
2024-01-12 20.10 20.75 20.00 20.00 0.1M
2024-01-11 20.20 20.30 19.95 20.05 0.3M
2024-01-10 21.00 21.00 20.60 20.60 0.1M
2024-01-09 21.15 21.20 21.00 21.00 0.1M
2024-01-08 21.15 21.30 21.05 21.15 0.1M
2024-01-05 21.15 21.45 21.15 21.15 0.1M
2024-01-04 21.15 21.25 21.05 21.15 0.1M
2024-01-03 21.65 21.65 21.10 21.20 0.6M
2024-01-02 21.85 21.85 21.65 21.70 0.1M