Ligitek Electronics Co Ltd (8111)

8111
🏛️ Taiwan →
53.70
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
2024-12-31 54.00 55.30 52.70 53.90 15.2M
2024-12-30 54.60 57.20 53.80 54.40 0.0M
2024-12-27 53.60 55.80 53.40 53.90 13.1M
2024-12-26 55.00 55.60 53.70 53.80 0.0M
2024-12-25 52.70 56.70 52.20 54.70 0.0M
2024-12-24 53.00 56.80 50.90 52.00 0.0M
2024-12-23 53.60 54.20 51.50 53.00 0.0M
2024-12-20 53.50 57.40 52.50 53.00 0.1M
2024-12-19 46.85 52.20 46.00 52.20 0.0M
2024-12-18 45.15 47.50 43.20 47.50 14.1M
2024-12-17 46.15 47.75 44.95 45.45 0.0M
2024-12-16 46.10 46.65 44.50 46.10 0.0M
2024-12-13 46.40 47.35 45.05 45.50 0.0M
2024-12-12 46.30 47.50 45.35 45.35 0.0M
2024-12-11 45.00 46.35 43.00 46.15 0.0M
2024-12-10 45.30 46.50 44.10 44.65 0.0M
2024-12-09 44.40 45.30 44.05 45.30 0.0M
2024-12-06 44.85 46.75 44.25 44.40 0.0M
2024-12-05 42.80 45.20 41.75 44.45 0.0M
2024-12-04 41.50 43.50 41.25 42.45 0.0M
2024-12-03 39.20 42.10 39.10 41.10 0.0M
2024-12-02 40.05 40.30 38.85 38.90 0.0M
2024-11-29 38.55 39.70 38.30 39.45 0.0M
2024-11-28 38.95 40.20 38.00 38.30 0.0M
2024-11-27 39.40 40.40 38.25 39.00 0.0M
2024-11-26 39.75 40.30 38.70 39.65 0.0M
2024-11-25 37.45 40.30 37.25 39.55 0.0M
2024-11-22 37.90 38.50 37.00 37.00 0.0M
2024-11-21 37.05 37.75 36.80 37.60 0.0M
2024-11-20 37.10 37.90 36.40 37.25 0.0M
2024-11-19 36.05 38.25 36.00 37.00 0.0M
2024-11-18 37.00 37.15 35.70 35.70 0.0M
2024-11-15 36.90 37.30 35.65 36.60 0.0M
2024-11-14 38.35 38.70 36.20 36.35 0.0M
2024-11-13 39.00 39.60 38.15 38.15 0.0M
2024-11-12 39.75 40.05 38.00 38.55 0.0M
2024-11-11 41.90 42.15 39.15 39.50 0.0M
2024-11-08 44.30 45.30 40.90 42.30 0.0M
2024-11-07 42.60 44.65 42.50 43.80 0.0M
2024-11-06 43.80 44.15 42.50 42.60 0.0M
2024-11-05 43.50 45.30 43.20 43.60 0.0M
2024-11-04 42.70 46.25 41.80 43.70 0.0M
2024-11-01 38.05 43.30 37.85 42.35 0.0M
2024-10-30 40.75 41.50 39.80 40.05 0.0M
2024-10-29 41.00 41.45 40.05 40.30 4.5M
2024-10-28 43.60 43.65 40.00 41.05 0.0M
2024-10-25 43.70 44.70 43.15 43.50 0.0M
2024-10-24 44.70 46.30 42.85 43.30 0.0M
2024-10-23 44.30 46.20 44.20 44.75 0.0M
2024-10-22 44.05 45.50 43.80 44.30 0.0M
2024-10-21 44.60 45.65 44.15 44.50 0.0M
2024-10-18 47.75 47.75 43.65 44.45 0.0M
2024-10-17 49.05 49.80 46.10 46.40 0.0M
2024-10-16 43.00 47.95 42.80 47.95 0.0M
2024-10-15 46.25 48.25 42.85 43.60 0.0M
2024-10-14 44.35 47.20 42.70 45.80 0.0M
2024-10-11 46.80 47.55 44.70 44.80 0.0M
2024-10-09 43.10 46.25 42.80 46.25 0.0M
2024-10-08 44.50 44.55 42.05 42.05 0.0M
2024-10-07 44.50 47.00 43.75 44.70 0.1M
2024-10-04 42.50 43.25 41.05 43.25 0.0M
2024-10-01 35.80 39.35 35.00 39.35 0.0M
2024-09-30 33.50 36.80 32.90 35.80 22.6M
2024-09-27 34.05 35.70 33.50 33.80 0.0M
2024-09-26 35.15 36.70 33.20 33.45 0.0M
2024-09-25 33.30 35.20 32.70 35.20 0.0M
2024-09-24 29.75 32.00 29.30 32.00 16.4M
2024-09-23 28.70 30.45 28.65 30.00 0.0M
2024-09-20 30.10 30.50 28.50 28.70 0.0M
2024-09-19 29.60 30.85 29.50 30.10 0.0M
2024-09-18 31.10 31.95 29.50 29.70 0.0M
2024-09-16 30.10 30.80 29.70 30.80 0.0M
2024-09-13 28.50 30.00 28.50 29.75 0.0M
2024-09-12 27.75 28.10 27.70 27.90 0.0M
2024-09-11 27.75 27.80 27.20 27.25 0.0M
2024-09-10 29.00 29.00 27.20 27.30 0.0M
2024-09-09 27.20 28.85 27.20 28.65 0.0M
2024-09-06 27.40 28.05 27.20 27.70 0.0M
2024-09-05 27.65 27.95 26.70 26.70 0.0M
2024-09-04 26.80 28.00 26.50 27.25 0.0M
2024-09-03 29.20 29.20 28.00 28.20 0.0M
2024-09-02 30.20 30.90 29.20 29.20 0.0M
2024-08-30 30.00 30.80 29.00 29.90 0.0M
2024-08-29 27.45 29.95 27.30 29.10 0.0M
2024-08-28 26.15 28.70 26.10 28.00 0.0M
2024-08-27 24.20 26.15 23.45 26.15 0.0M
2024-08-26 22.00 23.80 21.85 23.80 0.0M
2024-08-23 22.00 22.00 21.60 21.65 0.0M
2024-08-22 22.00 22.25 21.90 22.00 0.0M
2024-08-21 22.00 22.00 21.65 21.65 0.0M
2024-08-20 21.60 22.15 21.60 21.80 0.0M
2024-08-19 21.50 21.80 21.45 21.55 0.0M
2024-08-16 21.70 21.70 21.40 21.40 0.0M
2024-08-15 21.70 21.70 21.40 21.50 0.0M
2024-08-14 21.95 22.00 21.40 21.55 0.0M
2024-08-13 21.50 21.75 21.30 21.60 0.0M
2024-08-12 21.45 21.75 21.30 21.50 0.0M
2024-08-09 21.70 21.70 21.40 21.45 0.0M
2024-08-08 20.80 21.50 20.80 21.00 0.0M
2024-08-07 19.95 21.25 19.95 21.05 0.0M
2024-08-06 20.30 20.60 18.55 19.75 0.0M
2024-08-05 21.60 21.60 20.15 20.20 0.0M
2024-08-02 23.00 23.00 22.30 22.30 0.0M
2024-08-01 22.90 23.15 22.80 23.05 0.0M
2024-07-31 23.00 23.00 22.70 22.70 0.0M
2024-07-30 22.20 22.85 22.00 22.85 0.0M
2024-07-29 22.70 22.80 21.95 22.00 0.0M
2024-07-26 22.85 22.85 22.10 22.55 0.0M
2024-07-23 23.05 23.35 23.05 23.05 0.0M
2024-07-22 23.60 23.70 22.85 22.95 0.0M
2024-07-19 23.95 23.95 23.35 23.35 0.0M
2024-07-18 24.85 24.85 23.80 23.90 0.0M
2024-07-17 25.00 25.50 24.85 24.85 0.0M
2024-07-16 25.00 25.20 24.85 24.85 0.0M
2024-07-15 25.55 25.80 24.80 25.00 0.0M
2024-07-12 25.85 26.35 25.50 25.50 0.0M
2024-07-11 26.35 26.80 25.80 25.90 0.0M
2024-07-10 26.20 26.70 25.00 26.25 0.0M
2024-07-09 25.75 27.85 25.70 26.25 0.0M
2024-07-08 24.20 26.00 23.75 25.70 0.0M
2024-07-05 23.55 24.00 23.45 23.75 0.0M
2024-07-04 23.15 23.45 23.05 23.25 0.0M
2024-07-03 23.40 23.40 23.05 23.15 0.0M
2024-07-02 23.10 23.35 23.00 23.10 0.0M
2024-07-01 23.85 24.35 23.70 23.70 0.0M
2024-06-28 23.55 24.25 23.55 23.85 0.0M
2024-06-27 23.45 23.65 23.30 23.55 0.0M
2024-06-26 23.30 23.50 23.30 23.45 0.0M
2024-06-25 23.35 23.40 23.05 23.30 0.0M
2024-06-24 23.80 23.80 23.35 23.35 0.0M
2024-06-21 23.55 24.05 23.55 23.75 0.0M
2024-06-20 23.10 23.50 23.05 23.50 0.0M
2024-06-19 23.25 23.30 22.90 23.05 0.0M
2024-06-18 23.55 23.55 23.20 23.25 0.0M
2024-06-17 23.25 23.50 22.95 23.45 0.0M
2024-06-14 22.95 23.40 22.95 23.05 0.0M
2024-06-13 23.40 23.50 22.85 23.00 0.0M
2024-06-12 24.25 24.25 23.25 23.30 0.0M
2024-06-11 23.70 24.50 23.65 23.70 0.0M
2024-06-07 23.65 23.80 23.55 23.65 0.0M
2024-06-06 23.50 23.75 23.15 23.50 0.0M
2024-06-05 23.75 24.30 23.50 23.50 0.0M
2024-06-04 24.80 24.80 23.70 23.70 0.0M
2024-06-03 24.80 24.80 24.50 24.55 0.0M
2024-05-31 24.65 25.15 24.35 24.50 0.0M
2024-05-30 24.85 24.95 24.35 24.35 0.0M
2024-05-29 24.80 25.10 24.80 24.85 0.0M
2024-05-28 24.90 25.00 24.65 24.95 0.0M
2024-05-27 24.25 25.00 24.00 24.90 0.0M
2024-05-24 23.95 24.10 23.60 24.00 0.0M
2024-05-23 24.90 25.00 24.15 24.15 0.0M
2024-05-22 25.00 25.10 24.70 24.85 0.0M
2024-05-21 25.00 25.20 24.70 24.90 0.0M
2024-05-20 24.70 25.35 24.65 24.95 0.0M
2024-05-17 24.65 25.00 24.45 24.45 0.0M
2024-05-16 24.05 25.15 24.00 24.65 0.0M
2024-05-15 24.50 24.80 24.00 24.00 0.0M
2024-05-14 23.20 24.45 23.00 24.40 0.0M
2024-05-13 23.25 23.25 22.85 23.00 0.0M
2024-05-10 22.90 23.35 22.85 23.00 0.0M
2024-05-09 23.40 23.40 22.85 22.85 0.0M
2024-05-08 23.35 23.40 23.00 23.40 0.0M
2024-05-07 23.30 23.35 22.90 23.35 0.0M
2024-05-06 23.60 23.65 23.00 23.15 0.0M
2024-05-03 24.00 24.30 23.40 23.40 0.0M
2024-05-02 24.05 24.10 23.70 23.85 0.0M
2024-04-30 24.00 24.25 23.85 23.95 0.0M
2024-04-29 24.50 24.60 23.85 24.00 0.0M
2024-04-26 24.20 24.50 24.15 24.15 0.0M
2024-04-25 24.90 24.90 23.70 24.00 0.0M
2024-04-24 23.10 25.00 23.05 24.25 0.0M
2024-04-23 23.00 23.30 22.75 22.80 0.0M
2024-04-22 23.10 23.35 22.65 22.70 0.0M
2024-04-19 24.10 24.10 22.55 23.10 0.0M
2024-04-18 25.20 25.20 24.10 24.10 0.0M
2024-04-17 24.70 25.70 24.70 25.20 0.0M
2024-04-16 25.95 25.95 24.20 24.55 0.0M
2024-04-15 26.40 26.70 25.50 25.80 0.0M
2024-04-12 27.45 27.60 26.25 26.40 0.0M
2024-04-11 26.90 27.20 26.15 26.95 0.0M
2024-04-10 26.55 27.15 26.35 26.90 0.0M
2024-04-09 26.30 26.55 25.50 26.25 0.0M
2024-04-08 26.15 26.85 26.10 26.60 0.0M
2024-04-03 24.10 26.00 24.10 25.65 0.0M
2024-04-02 23.60 24.30 23.35 24.10 0.0M
2024-04-01 23.25 23.65 23.20 23.50 0.0M
2024-03-29 23.25 23.35 22.40 23.05 0.0M
2024-03-28 22.85 23.80 22.85 23.00 0.0M
2024-03-27 22.00 22.60 21.80 22.55 0.0M
2024-03-26 21.70 21.95 21.60 21.90 0.0M
2024-03-25 21.40 21.95 21.30 21.65 0.0M
2024-03-22 20.95 21.30 20.80 21.20 0.0M
2024-03-21 20.75 20.90 20.65 20.80 0.0M
2024-03-20 20.40 20.60 20.35 20.55 0.0M
2024-03-19 20.60 20.65 20.35 20.35 0.0M
2024-03-18 20.10 20.55 20.10 20.45 0.0M
2024-03-15 20.45 20.60 20.20 20.20 0.0M
2024-03-14 20.00 20.40 19.90 20.25 0.0M
2024-03-13 20.30 20.35 19.80 19.90 0.0M
2024-03-12 20.25 20.45 20.05 20.20 0.0M
2024-03-11 20.10 20.35 20.10 20.10 0.0M
2024-03-08 20.40 20.60 19.90 20.10 0.0M
2024-03-07 20.80 20.80 20.20 20.20 0.0M
2024-03-06 20.80 20.95 20.70 20.75 0.0M
2024-03-05 20.95 21.10 20.70 20.75 0.0M
2024-03-04 21.00 21.05 20.75 20.90 0.0M
2024-03-01 21.00 21.15 20.80 20.85 0.0M
2024-02-29 20.80 21.05 20.80 20.90 0.0M
2024-02-27 21.60 21.70 20.85 20.90 0.0M
2024-02-26 21.40 21.60 21.10 21.50 0.0M
2024-02-23 21.70 21.75 21.10 21.15 0.0M
2024-02-22 21.95 22.00 21.50 21.55 0.0M
2024-02-21 21.70 22.05 21.65 21.80 0.0M
2024-02-20 22.20 22.30 21.55 21.55 0.0M
2024-02-19 21.85 22.30 21.75 22.10 0.0M
2024-02-16 21.35 21.80 21.30 21.70 0.0M
2024-02-15 21.25 21.35 20.85 21.15 0.0M
2024-02-05 21.80 21.80 20.95 21.00 0.0M
2024-02-02 23.00 23.10 21.85 21.85 0.0M
2024-02-01 22.25 23.30 21.80 22.85 0.0M
2024-01-31 20.90 21.50 20.80 21.20 0.0M
2024-01-30 21.00 21.00 20.65 20.70 0.0M
2024-01-29 21.10 21.15 20.70 20.75 0.0M
2024-01-26 21.50 22.80 21.05 21.05 0.0M
2024-01-25 20.90 21.60 20.50 20.90 0.0M
2024-01-24 20.60 20.95 20.40 20.65 0.0M
2024-01-23 20.25 20.60 20.20 20.35 0.0M
2024-01-22 20.85 20.90 20.20 20.20 0.0M
2024-01-19 20.75 21.40 20.35 20.60 0.0M
2024-01-18 20.35 21.60 20.35 20.60 0.0M
2024-01-17 20.40 21.30 20.30 20.30 0.0M
2024-01-16 20.90 21.05 20.30 20.30 0.0M
2024-01-15 20.80 21.45 20.45 20.80 0.0M
2024-01-12 20.85 21.90 20.80 20.80 0.0M
2024-01-11 21.05 22.80 21.00 21.15 0.0M
2024-01-10 19.90 22.15 19.50 21.40 0.0M
2024-01-09 20.90 22.50 20.15 20.25 0.0M
2024-01-08 18.95 20.55 18.80 20.55 0.0M
2024-01-05 18.60 18.80 18.60 18.70 0.0M
2024-01-04 18.85 18.85 18.60 18.60 0.0M
2024-01-03 18.65 18.80 18.65 18.65 0.0M
2024-01-02 18.50 18.70 18.40 18.65 0.0M