Lin Horn Technology Co Ltd (5464)

5464
🏛️ Taiwan →
23.10
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
2023-12-29 31.60 31.60 30.55 30.95 0.0M
2023-12-28 31.20 31.30 31.20 31.20 0.0M
2023-12-27 31.30 31.35 31.00 31.15 0.0M
2023-12-26 31.55 31.55 31.05 31.05 0.0M
2023-12-25 32.30 32.30 31.00 31.25 0.0M
2023-12-22 32.15 32.15 31.80 31.95 0.0M
2023-12-21 32.55 32.55 32.10 32.15 0.0M
2023-12-20 32.30 32.55 32.20 32.20 0.0M
2023-12-19 32.35 32.35 31.95 32.00 0.0M
2023-12-18 33.00 33.00 32.40 32.40 0.0M
2023-12-15 32.55 32.55 32.20 32.30 0.0M
2023-12-14 33.00 33.10 32.50 32.50 0.0M
2023-12-13 32.30 33.10 32.30 32.40 0.0M
2023-12-12 32.95 32.95 32.00 32.30 0.0M
2023-12-11 33.20 33.40 31.90 32.90 0.0M
2023-12-08 33.20 33.50 33.10 33.10 0.0M
2023-12-07 33.30 33.80 33.20 33.25 0.0M
2023-12-06 33.35 33.75 33.15 33.20 0.0M
2023-12-05 33.25 33.90 32.50 33.40 0.0M
2023-12-04 30.50 33.25 30.50 33.25 0.0M
2023-12-01 30.10 30.55 30.10 30.45 0.0M
2023-11-30 30.20 30.35 30.00 30.10 0.0M
2023-11-29 30.00 30.25 30.00 30.00 0.0M
2023-11-28 29.65 30.20 29.65 30.20 0.0M
2023-11-27 30.00 30.30 29.60 29.60 0.0M
2023-11-24 30.10 30.60 30.00 30.00 0.0M
2023-11-23 30.80 30.80 30.10 30.10 0.0M
2023-11-22 30.75 30.85 30.45 30.45 0.0M
2023-11-21 30.85 31.30 30.70 30.75 0.0M
2023-11-20 31.10 31.10 30.65 30.80 0.0M
2023-11-17 31.00 31.35 30.75 31.00 0.0M
2023-11-16 30.55 31.00 30.40 30.90 0.0M
2023-11-15 30.70 30.70 30.20 30.25 0.0M
2023-11-14 30.70 31.25 30.05 30.10 0.0M
2023-11-13 29.00 29.40 28.95 29.30 0.0M
2023-11-10 29.20 29.20 28.95 28.95 0.0M
2023-11-09 29.45 29.60 29.10 29.15 0.0M
2023-11-08 29.00 29.60 29.00 29.45 0.0M
2023-11-07 28.75 29.05 28.35 28.80 0.0M
2023-11-06 28.50 29.00 28.50 28.70 0.0M
2023-11-03 28.50 28.55 28.00 28.30 0.0M
2023-11-02 28.25 28.50 28.25 28.35 0.0M
2023-11-01 28.65 28.65 28.25 28.25 0.0M
2023-10-31 28.55 28.75 28.25 28.30 0.0M
2023-10-30 29.00 29.00 28.30 28.40 0.0M
2023-10-27 28.00 29.30 28.00 28.95 0.0M
2023-10-26 27.30 27.85 27.00 27.60 0.0M
2023-10-25 27.35 27.35 26.90 27.10 0.0M
2023-10-24 26.65 26.90 26.40 26.90 0.0M
2023-10-23 26.40 26.85 26.40 26.65 0.0M
2023-10-20 26.60 26.90 26.30 26.30 0.0M
2023-10-19 27.00 27.00 26.80 26.80 0.0M
2023-10-18 27.10 27.40 27.00 27.00 0.0M
2023-10-17 27.55 27.55 27.00 27.10 0.0M
2023-10-16 27.60 27.65 27.35 27.55 0.0M
2023-10-13 27.90 28.10 27.65 27.80 0.0M
2023-10-12 27.80 28.20 27.80 27.85 0.0M
2023-10-11 28.30 28.50 27.60 27.80 0.0M
2023-10-06 28.20 28.50 27.60 28.50 0.0M
2023-10-05 28.40 28.40 28.00 28.00 0.0M
2023-10-04 27.65 28.35 27.60 28.15 0.0M
2023-10-03 27.85 28.20 27.70 27.95 0.0M
2023-10-02 28.00 28.20 27.65 28.05 0.0M
2023-09-28 27.80 28.00 27.60 27.60 0.0M
2023-09-27 27.60 27.60 27.50 27.50 0.0M
2023-09-26 27.75 27.75 27.50 27.55 0.0M
2023-09-25 27.60 27.80 27.55 27.75 0.0M
2023-09-22 27.45 27.65 27.45 27.55 0.0M
2023-09-21 28.00 28.00 27.60 27.65 0.0M
2023-09-20 28.70 28.70 27.90 28.00 0.0M
2023-09-19 27.45 28.80 27.45 28.30 0.0M
2023-09-18 27.15 27.80 27.15 27.55 0.0M
2023-09-15 28.05 28.05 27.40 27.40 0.0M
2023-09-14 28.25 28.25 27.75 28.05 0.0M
2023-09-13 27.00 28.15 27.00 27.95 0.0M
2023-09-12 26.80 27.00 26.75 26.95 0.0M
2023-09-11 27.75 27.80 26.45 26.75 0.0M
2023-09-08 28.00 28.35 27.70 27.70 0.0M
2023-09-07 27.80 27.90 27.70 27.70 0.0M
2023-09-06 28.10 28.10 27.90 27.95 0.0M
2023-09-05 28.00 28.30 28.00 28.05 0.0M
2023-09-04 28.10 28.25 28.00 28.00 0.0M
2023-09-01 28.50 28.70 28.20 28.20 0.0M
2023-08-31 28.35 29.10 28.20 28.40 0.0M
2023-08-30 27.70 28.95 27.45 28.60 0.0M
2023-08-29 27.85 27.85 27.35 27.40 0.0M
2023-08-28 28.25 28.30 27.50 27.50 0.0M
2023-08-25 29.75 30.95 29.75 30.15 0.0M
2023-08-24 29.95 30.20 29.60 29.80 0.0M
2023-08-23 30.95 30.95 29.85 29.95 0.0M
2023-08-22 30.80 31.35 30.20 30.45 0.0M
2023-08-21 30.30 31.45 29.70 30.75 0.0M
2023-08-18 29.90 30.35 29.30 30.20 0.0M
2023-08-17 29.50 30.15 29.10 29.90 0.0M
2023-08-16 29.25 30.00 28.95 29.50 0.0M
2023-08-15 28.35 29.35 28.35 29.25 0.0M
2023-08-14 28.00 28.35 27.50 28.00 0.0M
2023-08-11 28.00 28.30 27.50 27.95 0.0M
2023-08-10 28.10 28.10 26.95 27.10 0.0M
2023-08-09 28.95 28.95 28.10 28.10 0.0M
2023-08-08 29.95 29.95 29.00 29.00 0.0M
2023-08-07 29.85 30.00 29.45 29.90 0.0M
2023-08-04 29.25 29.50 29.00 29.45 0.0M
2023-08-02 29.85 29.85 29.00 29.20 0.0M
2023-08-01 29.90 30.00 29.25 29.30 0.0M
2023-07-31 30.05 30.95 29.70 29.75 0.0M
2023-07-28 29.90 30.50 29.90 30.00 0.0M
2023-07-27 29.25 30.25 29.25 30.00 0.0M
2023-07-26 29.25 29.35 29.15 29.25 0.0M
2023-07-25 28.90 29.45 28.90 29.05 0.0M
2023-07-24 29.75 29.75 28.90 28.90 0.0M
2023-07-21 30.15 30.15 29.55 29.80 0.0M
2023-07-20 29.50 30.10 29.50 29.85 0.0M
2023-07-19 29.70 30.30 29.60 29.60 0.0M
2023-07-18 30.90 30.90 29.60 29.70 0.0M
2023-07-17 30.30 30.60 30.10 30.45 0.0M
2023-07-14 30.35 30.55 30.25 30.30 0.0M
2023-07-13 30.90 31.00 30.35 30.35 0.0M
2023-07-12 31.60 31.60 30.70 30.70 0.0M
2023-07-11 31.90 32.00 31.50 31.50 0.0M
2023-07-10 31.50 31.85 31.50 31.50 0.0M
2023-07-07 32.10 32.10 31.55 31.65 0.0M
2023-07-06 32.85 32.90 32.05 32.15 0.0M
2023-07-05 33.20 33.40 32.80 32.85 0.0M
2023-07-04 33.80 33.80 32.65 32.85 0.0M
2023-07-03 33.60 34.70 33.60 33.65 0.0M
2023-06-30 32.00 32.70 31.75 32.50 0.0M
2023-06-29 31.60 32.05 31.60 31.75 0.0M
2023-06-28 31.50 32.55 31.50 31.60 0.0M
2023-06-27 32.70 32.70 31.20 31.45 0.0M
2023-06-26 33.40 33.65 32.30 32.35 0.0M
2023-06-21 32.35 34.35 32.10 33.20 0.0M
2023-06-20 32.45 32.50 32.00 32.00 0.0M
2023-06-19 31.95 32.60 31.95 32.20 0.0M
2023-06-16 32.15 32.45 31.80 31.95 0.0M
2023-06-15 31.75 32.40 31.70 32.25 0.0M
2023-06-14 31.85 32.25 31.60 31.80 0.0M
2023-06-13 31.00 31.85 30.80 31.70 0.0M
2023-06-12 31.50 31.50 30.90 30.95 0.0M
2023-06-09 32.10 32.10 31.35 31.45 0.0M
2023-06-08 31.50 32.30 31.10 31.50 0.0M
2023-06-07 32.50 32.80 32.20 32.35 0.0M
2023-06-06 32.30 32.65 32.00 32.10 0.0M
2023-06-05 32.45 32.75 32.25 32.25 0.0M
2023-06-02 32.60 32.70 32.10 32.10 0.0M
2023-06-01 32.10 32.60 32.05 32.45 0.0M
2023-05-31 32.35 33.00 31.75 32.10 0.0M
2023-05-30 31.55 32.15 31.55 32.00 0.0M
2023-05-29 31.80 32.30 31.50 31.65 0.0M
2023-05-26 33.65 33.70 31.60 31.60 0.0M
2023-05-25 34.25 35.50 33.55 33.60 0.0M
2023-05-24 31.80 34.25 31.30 34.20 0.0M
2023-05-23 29.50 32.35 29.35 31.90 0.0M
2023-05-22 29.45 29.80 29.35 29.50 0.0M
2023-05-19 28.50 30.20 28.40 29.75 0.0M
2023-05-18 28.85 29.35 28.00 28.35 0.0M
2023-05-17 29.40 31.30 28.85 28.90 0.0M
2023-05-16 29.20 30.60 28.90 29.70 0.0M
2023-05-15 29.80 29.85 28.65 28.70 0.0M
2023-05-12 30.15 30.80 29.65 29.80 0.0M
2023-05-11 31.70 32.80 30.35 30.55 0.0M
2023-05-10 31.05 32.50 31.05 31.60 0.0M
2023-05-09 30.25 32.15 29.40 31.55 0.0M
2023-05-08 31.70 32.35 30.25 30.65 0.0M
2023-05-05 30.25 32.45 30.25 31.65 0.0M
2023-05-04 30.00 30.40 29.80 30.25 0.0M
2023-05-03 30.10 30.35 29.65 30.20 0.0M
2023-05-02 29.55 30.30 29.55 30.25 0.0M
2023-04-28 29.70 30.00 29.40 29.70 0.0M
2023-04-27 29.55 29.70 28.95 29.20 0.0M
2023-04-26 29.65 29.75 29.10 29.60 0.0M
2023-04-25 30.90 31.30 29.60 29.65 0.0M
2023-04-24 29.85 31.20 29.80 30.80 0.0M
2023-04-21 30.60 30.75 29.35 29.80 0.0M
2023-04-20 31.40 31.70 30.40 30.40 0.0M
2023-04-19 31.85 31.85 31.00 31.00 0.0M
2023-04-18 31.70 32.45 31.40 31.55 0.0M
2023-04-17 32.35 32.50 31.35 31.35 0.0M
2023-04-14 31.75 33.50 31.60 32.20 0.0M
2023-04-13 31.85 32.20 31.30 31.30 0.0M
2023-04-12 32.25 32.30 31.15 32.30 0.0M
2023-04-11 29.70 32.40 29.30 32.40 0.0M
2023-04-10 29.25 29.70 28.95 29.70 0.0M
2023-04-07 28.95 29.20 28.90 29.00 0.0M
2023-04-06 28.90 29.15 28.60 28.90 0.0M
2023-03-31 29.20 29.40 29.15 29.30 0.0M
2023-03-30 29.40 29.65 29.20 29.25 0.0M
2023-03-29 29.20 29.75 29.10 29.40 0.0M
2023-03-28 30.10 30.15 29.15 29.15 0.0M
2023-03-27 30.35 30.45 29.90 30.00 0.0M
2023-03-24 30.60 30.65 30.20 30.35 0.0M
2023-03-23 30.65 30.65 30.25 30.30 0.0M
2023-03-22 30.50 30.80 30.45 30.55 0.0M
2023-03-21 30.10 30.65 29.90 30.40 0.0M
2023-03-20 29.30 29.95 29.15 29.80 0.0M
2023-03-17 29.10 29.45 28.60 29.20 0.0M
2023-03-16 31.20 31.20 28.90 28.90 0.0M
2023-03-15 33.20 33.40 32.00 32.10 0.0M
2023-03-14 31.40 32.80 31.35 32.65 0.0M
2023-03-13 32.00 32.05 30.75 31.80 0.0M
2023-03-10 34.05 34.35 31.70 32.15 0.0M
2023-03-09 34.90 34.90 33.90 34.40 0.0M
2023-03-08 34.60 34.60 33.90 34.35 0.0M
2023-03-07 35.20 35.70 33.85 34.50 0.0M
2023-03-06 35.80 36.80 35.10 35.20 0.0M
2023-03-03 35.70 36.00 35.10 35.80 0.0M
2023-03-02 34.85 36.35 34.25 35.65 0.0M
2023-03-01 34.95 36.90 34.30 35.10 0.0M
2023-02-24 32.05 33.90 31.55 33.90 0.0M
2023-02-23 28.80 30.85 28.75 30.85 0.0M
2023-02-22 27.90 28.40 27.65 28.05 0.0M
2023-02-21 28.30 28.30 27.55 27.90 0.0M
2023-02-20 28.50 28.50 28.10 28.15 0.0M
2023-02-17 27.50 28.30 27.45 28.20 0.0M
2023-02-16 27.75 27.75 27.40 27.55 0.0M
2023-02-15 28.00 28.00 27.25 27.40 0.0M
2023-02-14 26.70 27.70 26.70 27.50 0.0M
2023-02-13 26.75 27.00 26.50 26.60 0.0M
2023-02-10 27.60 27.75 26.60 26.75 0.0M
2023-02-09 27.55 27.80 27.25 27.50 0.0M
2023-02-08 27.50 27.50 26.90 27.20 0.0M
2023-02-07 29.20 29.20 27.45 27.70 0.0M
2023-02-06 25.70 27.95 25.70 27.95 0.0M
2023-02-03 25.50 25.55 25.35 25.45 0.0M
2023-02-02 25.10 25.60 25.10 25.50 0.0M
2023-02-01 24.75 25.00 24.75 24.95 0.0M
2023-01-31 24.95 25.00 24.60 24.75 0.0M
2023-01-30 25.05 25.40 24.75 24.85 0.0M
2023-01-17 25.00 25.00 24.35 24.95 0.0M
2023-01-16 24.85 25.00 24.75 24.75 0.0M
2023-01-13 25.00 25.00 24.60 24.65 0.0M
2023-01-12 25.20 25.25 24.85 24.95 0.0M
2023-01-11 25.15 25.25 25.15 25.25 0.0M
2023-01-10 25.45 25.45 25.15 25.15 0.0M
2023-01-09 26.15 26.15 25.25 25.40 0.0M
2023-01-06 26.15 26.40 26.00 26.05 0.0M
2023-01-05 26.20 26.55 26.10 26.15 0.0M
2023-01-04 26.10 26.35 26.00 26.15 0.0M
2023-01-03 26.50 26.50 26.00 26.10 0.0M