Long Time Technology Co Ltd (6555)

6555
🏛️ Taiwan →
27.90
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
2025-10-03 27.70 28.15 27.25 27.90 0.3M
2025-10-02 27.95 28.50 26.60 27.65 0.4M
2025-10-01 28.60 29.60 27.40 27.95 0.5M
2025-09-30 28.20 28.60 27.60 28.60 0.3M
2025-09-26 29.15 29.15 27.65 28.10 0.4M
2025-09-25 28.35 30.60 27.65 29.80 0.8M
2025-09-24 29.70 30.00 27.50 28.35 0.6M
2025-09-23 28.30 31.00 27.55 30.00 1.1M
2025-09-22 27.90 28.30 27.00 28.30 0.3M
2025-09-19 29.10 29.80 27.30 27.90 0.4M
2025-09-18 26.95 29.50 26.55 29.30 0.8M
2025-09-17 28.90 28.90 26.90 27.30 0.9M
2025-09-16 30.90 30.90 27.80 28.80 1.3M
2025-09-15 30.05 32.10 29.95 30.80 1.2M
2025-09-12 31.90 32.95 29.55 30.05 1.2M
2025-09-11 34.00 34.60 30.40 31.90 2.7M
2025-09-10 27.80 34.15 25.35 33.10 4.9M
2025-09-09 20.80 28.35 20.80 28.35 3.0M
2025-09-08 20.70 20.95 19.90 20.75 0.2M
2025-09-05 21.35 21.35 19.90 20.70 0.2M
2025-09-04 20.85 21.60 20.30 21.30 0.1M
2025-09-03 21.25 21.45 20.35 20.80 0.1M
2025-09-02 20.45 21.40 20.45 21.20 0.1M
2025-09-01 21.95 22.00 19.60 20.45 0.5M
2025-08-29 21.85 22.70 21.30 21.40 0.1M
2025-08-28 21.60 22.55 20.95 22.50 0.2M
2025-08-27 21.75 21.75 20.70 21.00 0.2M
2025-08-26 22.30 22.30 21.20 21.75 0.1M
2025-08-25 21.90 22.30 21.65 22.30 0.0M
2025-08-22 22.40 22.70 21.20 21.90 0.1M
2025-08-21 21.25 22.75 21.25 22.15 0.2M
2025-08-20 20.70 21.30 20.40 21.25 0.2M
2025-08-19 21.45 21.95 20.55 21.40 0.3M
2025-08-18 21.55 21.95 21.10 21.65 0.1M
2025-08-15 21.95 22.00 21.20 21.55 0.2M
2025-08-14 22.50 22.50 21.05 21.50 0.3M
2025-08-13 22.50 23.60 21.45 22.20 0.8M
2025-08-12 24.10 24.70 21.90 22.50 0.7M
2025-08-11 24.05 25.00 23.00 24.55 0.7M
2025-08-08 24.00 24.05 23.05 24.05 0.1M
2025-08-07 23.20 25.25 22.90 23.60 0.4M
2025-08-06 23.80 25.25 22.60 23.25 0.6M
2025-08-05 23.70 24.80 23.50 23.80 0.3M
2025-08-04 23.50 24.60 22.85 23.70 0.3M
2025-08-01 22.95 24.00 22.80 23.50 0.1M
2025-07-31 24.20 24.25 22.85 23.20 0.3M
2025-07-30 22.60 24.15 22.25 24.00 0.3M
2025-07-29 22.50 22.65 21.00 22.60 0.3M
2025-07-28 22.50 22.65 22.00 22.55 0.2M
2025-07-25 22.45 23.05 22.10 22.40 0.3M
2025-07-24 22.50 22.55 21.90 22.45 0.1M
2025-07-23 22.00 22.60 21.80 22.55 0.1M
2025-07-22 22.30 22.95 21.75 22.00 0.1M
2025-07-21 23.10 23.10 22.00 22.70 0.1M
2025-07-18 23.45 23.60 22.55 23.10 0.6M
2025-07-17 22.75 23.95 22.75 23.45 0.5M
2025-07-16 22.80 23.35 22.30 23.10 0.1M
2025-07-15 22.80 22.80 22.05 22.50 0.2M
2025-07-14 21.40 23.60 21.40 22.80 0.4M
2025-07-11 20.20 21.75 20.05 20.85 0.2M
2025-07-10 21.10 21.10 20.35 20.60 0.1M
2025-07-09 20.35 21.30 20.20 21.10 0.1M
2025-07-08 22.05 22.50 20.40 20.45 0.7M
2025-07-07 23.65 23.85 22.05 22.50 0.3M
2025-07-04 23.60 25.00 23.60 23.95 0.5M
2025-07-03 23.65 24.85 23.00 23.60 0.7M
2025-07-02 22.60 23.60 22.35 23.60 0.6M
2025-07-01 22.50 22.60 21.90 22.60 0.1M
2025-06-30 22.70 23.00 21.85 22.45 0.1M
2025-06-27 21.95 23.65 21.95 22.70 0.2M
2025-06-26 21.00 22.10 20.80 21.60 0.1M
2025-06-25 21.65 21.70 20.85 20.95 0.0M
2025-06-24 21.80 21.80 20.90 21.65 0.1M
2025-06-23 21.45 22.05 20.65 21.75 0.1M
2025-06-20 19.50 22.00 19.50 21.45 0.3M
2025-06-19 19.50 19.80 19.00 19.50 0.0M
2025-06-18 21.15 21.15 18.80 19.50 0.6M
2025-06-17 21.30 21.30 20.45 21.10 0.1M
2025-06-16 21.60 21.80 21.00 21.20 0.2M
2025-06-13 21.90 22.20 21.50 22.10 0.0M
2025-06-12 21.90 22.45 21.90 21.95 0.0M
2025-06-11 22.35 22.85 22.00 22.35 0.1M
2025-06-10 22.50 23.00 22.30 22.85 0.0M
2025-06-09 22.40 22.90 22.10 22.50 0.1M
2025-06-06 22.15 23.05 22.10 22.80 0.0M
2025-06-05 24.30 24.70 22.25 22.95 0.2M
2025-06-04 23.60 25.60 23.60 24.25 0.3M
2025-06-03 22.95 24.00 22.95 23.60 0.2M
2025-06-02 23.60 23.60 22.65 23.00 0.1M
2025-05-29 23.00 23.80 22.90 23.30 0.2M
2025-05-28 24.00 24.10 22.95 23.60 0.1M
2025-05-27 23.10 24.40 23.10 24.00 0.5M
2025-05-26 23.35 23.35 22.65 23.00 0.1M
2025-05-23 22.40 23.65 22.40 23.35 0.1M
2025-05-22 22.40 22.60 22.40 22.55 0.1M
2025-05-21 22.20 22.70 22.00 22.50 0.1M
2025-05-20 22.10 22.75 21.65 22.70 0.1M
2025-05-19 22.40 22.50 21.50 22.40 0.1M
2025-05-16 23.10 23.10 21.90 22.40 0.1M
2025-05-15 22.50 23.05 21.50 23.00 0.2M
2025-05-14 22.90 23.40 22.00 22.70 0.2M
2025-05-13 23.20 24.15 22.70 23.10 0.4M
2025-05-12 22.40 23.45 22.10 23.20 0.2M
2025-05-09 23.05 23.45 21.40 22.35 0.3M
2025-05-08 22.80 23.90 21.40 23.25 0.7M
2025-05-07 20.10 23.60 19.70 23.10 1.0M
2025-05-06 19.80 20.10 19.40 20.05 0.0M
2025-05-05 20.40 20.50 19.10 20.00 0.1M
2025-05-02 20.10 20.70 19.70 20.35 0.1M
2025-04-30 19.85 20.20 19.20 20.05 0.1M
2025-04-29 18.65 19.85 18.65 19.85 0.1M
2025-04-28 19.20 19.20 18.60 19.20 0.1M
2025-04-25 18.30 19.25 18.30 19.20 0.3M
2025-04-24 17.90 18.40 17.50 18.30 0.1M
2025-04-23 17.00 18.30 17.00 18.30 0.1M
2025-04-22 16.85 17.50 16.85 17.35 0.1M
2025-04-21 16.95 17.55 16.95 16.95 0.0M
2025-04-18 17.55 17.60 17.05 17.55 0.0M
2025-04-17 17.45 17.50 17.05 17.40 0.1M
2025-04-16 17.50 18.10 17.20 17.50 0.0M
2025-04-15 16.90 18.10 16.80 18.10 0.2M
2025-04-14 15.80 17.15 15.80 17.05 0.1M
2025-04-11 17.10 17.10 15.70 16.30 0.1M
2025-04-10 14.50 17.15 14.50 17.10 0.2M
2025-04-09 16.95 16.95 13.70 14.30 0.5M
2025-04-08 15.20 17.10 15.20 16.95 0.3M
2025-04-07 18.05 18.10 14.60 15.20 0.6M
2025-04-02 18.85 18.95 18.55 18.80 0.0M
2025-04-01 18.35 19.50 18.20 19.10 0.2M
2025-03-31 18.55 18.95 18.00 18.10 0.1M
2025-03-28 19.40 19.95 18.55 19.00 0.0M
2025-03-27 19.85 20.10 19.40 20.00 0.0M
2025-03-26 20.40 20.45 19.90 20.00 0.0M
2025-03-25 19.70 20.90 19.70 20.20 0.1M
2025-03-24 20.10 20.60 19.60 20.10 0.1M
2025-03-21 19.10 20.90 19.10 20.10 0.4M
2025-03-20 19.05 19.10 18.45 19.10 0.0M
2025-03-19 19.25 19.30 18.45 19.00 0.1M
2025-03-18 18.95 19.30 18.40 19.25 0.1M
2025-03-17 19.35 19.55 18.40 18.50 0.1M
2025-03-14 19.10 19.35 18.40 19.35 0.1M
2025-03-13 21.45 21.45 18.40 19.00 0.3M
2025-03-12 20.00 23.30 20.00 21.40 0.6M
2025-03-11 20.00 20.30 19.30 20.00 0.1M
2025-03-10 20.00 20.60 19.55 20.30 0.1M
2025-03-07 20.45 20.45 19.45 19.95 0.3M
2025-03-06 18.90 21.10 18.90 20.45 0.5M
2025-03-05 17.10 19.45 17.10 19.45 0.4M
2025-03-04 17.00 17.05 16.80 17.05 0.0M
2025-03-03 16.95 17.15 16.95 17.10 0.0M
2025-02-27 17.50 17.50 16.90 17.10 0.1M
2025-02-26 17.55 17.55 17.10 17.50 0.1M
2025-02-25 17.75 17.95 17.50 17.80 0.1M
2025-02-24 17.45 17.85 17.45 17.70 0.0M
2025-02-21 17.70 17.70 17.15 17.45 0.0M
2025-02-20 17.20 17.85 17.15 17.65 0.0M
2025-02-19 17.60 17.60 17.25 17.55 0.0M
2025-02-18 17.50 17.55 17.30 17.55 0.0M
2025-02-17 17.05 17.60 17.05 17.40 0.1M
2025-02-14 16.70 17.00 16.65 17.00 0.0M
2025-02-13 17.10 17.10 16.50 16.90 0.0M
2025-02-12 17.00 17.05 16.55 16.80 0.0M
2025-02-11 17.10 17.10 16.60 16.95 0.0M
2025-02-10 16.85 17.10 16.60 16.80 0.0M
2025-02-07 17.55 17.55 17.05 17.20 0.0M
2025-02-06 17.30 17.55 17.10 17.55 0.0M
2025-02-05 16.70 17.20 16.70 17.20 0.0M
2025-02-04 16.90 17.00 16.60 16.80 0.0M
2025-02-03 16.90 17.00 16.50 16.50 0.1M
2025-01-22 16.85 17.15 16.55 17.15 0.1M
2025-01-21 16.40 16.85 16.40 16.80 0.0M
2025-01-20 16.75 16.75 16.30 16.60 0.1M
2025-01-17 16.80 16.90 16.55 16.75 0.2M
2025-01-16 17.20 17.20 16.75 16.90 0.1M
2025-01-15 17.10 17.20 17.00 17.20 0.0M
2025-01-14 17.40 17.45 17.25 17.40 0.0M
2025-01-13 17.40 17.60 17.20 17.50 0.0M
2025-01-10 17.70 17.90 17.50 17.70 0.1M
2025-01-09 18.00 18.10 17.75 18.10 0.0M
2025-01-08 18.20 18.20 17.85 18.00 0.0M
2025-01-07 17.95 18.15 17.80 18.15 0.0M
2025-01-06 18.15 18.50 18.05 18.30 0.1M
2025-01-03 17.95 18.05 17.90 18.05 0.0M
2025-01-02 17.90 17.95 17.65 17.90 0.0M