Laster Tech Corp Ltd (3346)

3346
🏛️ 대만 →
22.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 53.60 53.80 52.40 52.70 2.6M
2023-12-28 54.20 54.60 53.20 53.20 4.7M
2023-12-27 55.50 56.00 54.30 54.40 9.8M
2023-12-26 55.20 55.60 53.00 55.00 13.7M
2023-12-25 54.50 55.60 53.30 53.90 17.2M
2023-12-22 52.80 56.20 51.80 53.10 34.2M
2023-12-21 48.60 52.10 48.35 51.80 16.7M
2023-12-20 47.35 47.60 47.00 47.45 1.0M
2023-12-19 48.55 48.60 46.80 47.20 2.4M
2023-12-18 49.45 49.45 47.85 48.35 3.4M
2023-12-15 49.20 49.95 49.00 49.50 7.9M
2023-12-14 47.50 49.50 47.50 48.75 9.5M
2023-12-13 46.10 47.55 45.70 46.60 3.6M
2023-12-12 46.90 46.95 45.90 46.05 2.6M
2023-12-11 48.05 48.10 46.60 46.60 4.4M
2023-12-08 46.50 47.80 46.35 47.80 2.2M
2023-12-07 46.20 47.25 45.90 46.10 1.8M
2023-12-06 46.20 46.70 46.05 46.15 0.9M
2023-12-05 46.70 46.70 46.00 46.05 1.1M
2023-12-04 47.55 47.65 46.80 46.85 1.2M
2023-12-01 46.65 47.80 46.50 47.20 1.6M
2023-11-30 47.00 47.05 46.10 46.55 1.0M
2023-11-29 47.50 47.60 46.65 46.75 1.2M
2023-11-28 46.00 47.65 45.80 47.30 1.2M
2023-11-27 46.50 46.90 45.50 45.65 1.2M
2023-11-24 46.95 47.25 46.40 46.45 0.8M
2023-11-23 47.55 47.55 46.75 46.75 1.0M
2023-11-22 46.60 47.30 46.60 47.10 0.9M
2023-11-21 46.80 47.20 46.40 46.50 1.2M
2023-11-20 46.75 47.00 46.35 46.55 0.8M
2023-11-17 46.25 46.90 46.05 46.40 0.8M
2023-11-16 47.10 47.60 46.05 46.15 1.4M
2023-11-15 46.75 47.70 46.75 47.00 1.3M
2023-11-14 46.50 47.10 46.05 46.20 1.0M
2023-11-13 45.95 46.60 45.70 46.00 1.1M
2023-11-10 47.45 47.55 45.35 45.80 3.3M
2023-11-09 48.95 48.95 47.35 47.40 2.6M
2023-11-08 48.20 48.85 47.60 48.75 1.2M
2023-11-07 48.30 48.80 48.15 48.20 0.8M
2023-11-06 48.25 48.85 48.15 48.55 1.0M
2023-11-03 48.90 49.20 47.85 47.85 1.1M
2023-11-02 47.95 48.45 47.65 48.30 1.2M
2023-11-01 49.55 49.85 47.40 47.40 2.6M
2023-10-31 51.00 51.40 48.90 49.05 2.1M
2023-10-30 50.70 51.40 50.30 50.40 1.2M
2023-10-27 51.40 51.80 49.70 49.90 2.4M
2023-10-26 51.20 52.40 50.70 51.00 2.2M
2023-10-25 51.00 52.90 50.90 51.70 3.3M
2023-10-24 50.00 50.80 49.20 50.70 2.0M
2023-10-23 49.40 50.60 48.90 49.85 1.5M
2023-10-20 51.50 51.50 49.20 49.80 2.6M
2023-10-19 51.20 52.60 51.10 51.70 2.0M
2023-10-18 53.20 53.70 50.60 51.70 5.3M
2023-10-17 53.20 54.90 52.80 53.30 8.5M
2023-10-16 53.00 53.90 51.70 52.90 4.1M
2023-10-13 52.30 54.50 52.10 52.70 7.1M
2023-10-12 50.70 53.30 50.50 52.30 8.7M
2023-10-11 52.40 52.50 49.80 49.90 4.0M
2023-10-06 51.40 51.50 50.40 51.00 1.7M
2023-10-05 51.10 51.50 50.30 51.00 2.3M
2023-10-04 49.90 50.70 49.65 50.40 1.5M
2023-10-03 49.50 51.30 49.30 50.30 4.0M
2023-10-02 48.40 49.15 48.05 49.10 1.1M
2023-09-28 48.00 48.05 47.55 47.75 0.7M
2023-09-27 48.55 48.55 47.00 47.65 1.4M
2023-09-26 49.00 49.80 48.70 48.70 1.4M
2023-09-25 47.30 49.25 47.30 49.00 1.7M
2023-09-22 46.60 47.45 45.90 47.40 1.6M
2023-09-21 47.85 47.90 46.50 47.20 1.7M
2023-09-20 49.40 49.65 48.20 48.20 1.5M
2023-09-19 49.75 50.00 48.50 48.95 2.2M
2023-09-18 49.35 50.20 49.25 49.30 1.4M
2023-09-15 50.20 50.70 49.25 49.90 1.9M
2023-09-14 49.70 50.50 48.90 50.20 3.8M
2023-09-13 50.60 52.70 49.10 49.15 16.0M
2023-09-12 48.00 50.90 47.95 50.30 10.7M
2023-09-11 49.30 49.90 46.80 46.85 3.1M
2023-09-08 47.55 49.25 47.40 48.75 2.3M
2023-09-07 47.20 49.30 46.85 47.55 3.2M
2023-09-06 47.05 47.70 46.75 47.00 0.8M
2023-09-05 46.35 47.25 46.35 47.20 0.9M
2023-09-04 47.15 47.15 46.30 46.80 1.4M
2023-09-01 45.65 47.70 45.50 47.10 1.7M
2023-08-31 44.85 45.75 44.35 45.70 0.7M
2023-08-30 44.55 45.15 44.00 44.85 1.0M
2023-08-29 44.00 44.30 43.50 44.00 0.6M
2023-08-28 45.30 45.50 42.20 43.55 2.4M
2023-08-25 45.75 46.20 45.10 45.15 0.6M
2023-08-24 46.50 47.00 45.55 45.85 0.7M
2023-08-23 45.60 46.35 45.55 46.00 0.5M
2023-08-22 46.90 47.35 45.50 45.50 0.9M
2023-08-21 46.50 47.20 46.00 46.40 0.4M
2023-08-18 47.00 47.45 46.20 46.40 0.8M
2023-08-17 46.10 47.35 45.30 47.25 1.0M
2023-08-16 45.30 46.30 45.05 46.30 0.8M
2023-08-15 45.90 46.75 45.90 46.15 0.8M
2023-08-14 47.15 47.15 44.60 45.25 2.6M
2023-08-11 47.85 48.50 47.60 47.75 1.2M
2023-08-10 49.80 49.95 47.55 48.00 2.7M
2023-08-09 47.30 50.90 47.30 50.20 5.4M
2023-08-08 48.95 49.45 48.15 48.35 1.4M
2023-08-07 48.50 48.85 47.70 48.75 1.1M
2023-08-04 48.50 48.90 47.60 48.50 1.3M
2023-08-02 50.70 50.70 48.20 48.50 4.4M
2023-08-01 53.10 53.60 50.20 50.70 4.2M
2023-07-31 54.60 55.20 52.20 52.50 5.4M
2023-07-28 54.90 55.00 52.40 53.60 5.4M
2023-07-27 52.00 54.40 52.00 54.40 6.2M
2023-07-26 53.00 53.60 51.50 51.50 2.7M
2023-07-25 51.80 52.70 51.70 52.20 2.6M
2023-07-24 52.80 52.90 50.80 51.50 2.5M
2023-07-21 51.30 53.50 50.40 52.40 3.5M
2023-07-20 53.40 54.50 51.80 52.50 8.4M
2023-07-19 51.10 53.60 50.90 52.40 6.5M
2023-07-18 52.80 53.00 49.55 50.40 7.0M
2023-07-17 51.30 53.60 50.60 53.30 5.4M
2023-07-14 51.50 51.90 50.80 51.00 2.3M
2023-07-13 52.80 52.80 50.60 50.80 4.6M
2023-07-12 53.00 53.70 51.80 51.90 4.6M
2023-07-11 53.60 54.60 52.10 52.10 6.9M
2023-07-10 56.90 57.50 52.60 53.20 16.7M
2023-07-07 52.00 55.50 50.50 54.40 10.1M
2023-07-06 51.50 53.00 50.80 52.10 3.9M
2023-07-05 52.30 53.20 51.30 51.60 5.6M
2023-07-04 51.60 51.90 50.60 51.90 4.4M
2023-07-03 50.10 51.50 49.90 51.20 7.5M
2023-06-30 47.45 49.30 46.75 49.20 5.1M
2023-06-29 47.10 48.40 47.10 47.45 4.0M
2023-06-28 47.00 47.55 46.45 46.55 1.1M
2023-06-27 47.55 47.55 46.30 46.75 2.3M
2023-06-26 47.85 47.95 47.05 47.45 3.0M
2023-06-21 47.50 47.90 47.10 47.80 1.4M
2023-06-20 47.75 48.15 47.15 47.50 1.9M
2023-06-19 47.30 47.80 47.15 47.25 1.9M
2023-06-16 48.10 48.20 47.10 47.20 4.1M
2023-06-15 49.60 49.80 48.05 48.05 7.6M
2023-06-14 48.65 49.65 48.05 49.65 10.1M
2023-06-13 47.90 48.80 47.05 48.25 11.5M
2023-06-12 47.40 48.70 46.00 47.05 14.9M
2023-06-09 43.90 45.15 43.30 44.80 5.9M
2023-06-08 45.75 45.75 42.75 43.20 7.8M
2023-06-07 45.30 45.70 44.10 45.05 8.2M
2023-06-06 42.55 45.40 42.10 44.95 9.9M
2023-06-05 42.20 42.95 41.75 42.35 0.8M
2023-06-02 43.25 43.40 42.10 42.20 1.6M
2023-06-01 41.50 43.20 40.60 42.95 2.4M
2023-05-31 41.20 41.35 40.90 41.10 0.4M
2023-05-30 40.65 41.00 40.55 40.80 0.3M
2023-05-29 40.30 41.40 40.30 40.90 0.5M
2023-05-26 41.40 41.70 40.50 40.50 0.9M
2023-05-25 42.30 42.50 41.65 41.65 0.7M
2023-05-24 42.00 42.75 42.00 42.30 1.0M
2023-05-23 41.25 42.50 41.25 42.30 1.8M
2023-05-22 40.60 42.10 40.60 41.40 1.4M
2023-05-19 40.30 41.10 40.00 40.55 0.8M
2023-05-18 40.45 40.90 40.00 40.40 0.8M
2023-05-17 39.60 40.25 39.50 40.15 0.9M
2023-05-16 38.90 39.65 38.80 39.50 0.6M
2023-05-15 39.40 39.95 38.70 38.80 0.8M
2023-05-12 38.90 39.60 38.65 38.95 0.6M
2023-05-11 39.25 39.75 38.20 38.90 1.4M
2023-05-10 38.05 39.95 37.90 38.80 1.8M
2023-05-09 38.40 38.50 37.40 37.50 0.7M
2023-05-08 38.25 38.75 38.15 38.30 0.3M
2023-05-05 37.90 38.80 37.85 38.20 0.4M
2023-05-04 37.75 38.00 37.40 37.90 0.3M
2023-05-03 38.25 38.30 37.90 37.90 0.4M
2023-05-02 38.95 38.95 38.30 38.60 0.3M
2023-04-28 38.80 39.05 38.30 38.30 0.5M
2023-04-27 37.90 38.95 37.35 38.55 0.7M
2023-04-26 37.45 38.00 37.00 37.90 0.5M
2023-04-25 38.80 38.80 37.35 37.50 1.0M
2023-04-24 38.70 39.10 38.25 38.40 0.6M
2023-04-21 40.35 40.60 38.20 38.35 2.0M
2023-04-20 41.50 41.85 40.30 40.30 2.3M
2023-04-19 42.50 43.10 41.95 42.00 0.9M
2023-04-18 42.05 43.35 42.05 42.50 2.1M
2023-04-17 41.90 42.45 41.75 41.80 0.8M
2023-04-14 41.60 41.95 41.05 41.70 1.3M
2023-04-13 43.25 43.25 41.20 41.30 2.0M
2023-04-12 42.70 43.25 42.45 43.25 0.9M
2023-04-11 43.40 43.85 42.55 42.60 1.6M
2023-04-10 42.70 43.20 42.65 42.70 0.5M
2023-04-07 43.50 43.50 42.85 42.85 0.6M
2023-04-06 43.00 43.35 42.25 43.10 0.9M
2023-03-31 43.35 43.85 42.70 42.90 1.3M
2023-03-30 43.05 43.75 43.05 43.50 0.9M
2023-03-29 43.70 43.95 42.90 43.10 1.2M
2023-03-28 44.20 44.20 42.80 43.25 2.1M
2023-03-27 44.60 45.15 43.90 44.05 3.2M
2023-03-24 43.20 44.90 42.90 44.40 6.5M
2023-03-23 42.10 43.70 42.05 42.85 2.1M
2023-03-22 43.10 43.85 42.55 42.75 3.8M
2023-03-21 42.85 43.00 42.10 42.40 2.4M
2023-03-20 41.75 42.50 41.50 42.35 1.6M
2023-03-17 41.30 42.05 40.80 41.75 2.2M
2023-03-16 42.00 42.40 39.90 40.25 3.7M
2023-03-15 40.70 42.80 40.70 42.00 3.7M
2023-03-14 41.00 41.30 40.30 40.35 1.2M
2023-03-13 40.45 41.35 40.15 41.35 2.1M
2023-03-10 39.55 40.95 39.55 40.85 1.7M
2023-03-09 41.40 41.45 40.20 40.25 1.7M
2023-03-08 40.60 41.70 40.20 41.35 2.0M
2023-03-07 40.80 41.20 40.60 40.60 0.9M
2023-03-06 40.75 41.35 40.50 40.75 2.0M
2023-03-03 41.30 41.50 40.15 40.90 4.2M
2023-03-02 39.75 41.40 39.45 41.35 4.0M
2023-03-01 38.45 39.90 38.45 39.65 2.0M
2023-02-24 38.80 39.25 38.25 38.40 1.0M
2023-02-23 38.90 39.45 38.80 38.80 1.1M
2023-02-22 38.70 39.60 38.65 39.10 1.1M
2023-02-21 40.40 40.85 38.90 39.15 2.6M
2023-02-20 38.10 40.20 37.90 39.80 4.0M
2023-02-17 37.15 38.00 37.05 37.90 1.0M
2023-02-16 36.55 37.35 36.55 37.15 0.4M
2023-02-15 37.00 37.20 36.75 36.75 0.4M
2023-02-14 37.15 37.15 36.65 36.80 0.4M
2023-02-13 36.85 37.00 36.30 36.70 0.6M
2023-02-10 38.35 38.35 37.00 37.00 1.6M
2023-02-09 38.35 39.00 38.35 38.70 0.7M
2023-02-08 38.75 38.75 38.40 38.45 0.5M
2023-02-07 38.35 38.90 38.20 38.50 0.6M
2023-02-06 38.35 39.35 38.35 38.60 1.5M
2023-02-03 38.70 38.85 38.20 38.65 1.0M
2023-02-02 38.95 39.20 38.30 38.70 2.0M
2023-02-01 38.50 38.85 38.20 38.75 1.5M
2023-01-31 37.75 38.60 37.60 38.50 2.1M
2023-01-30 36.25 37.95 36.20 37.80 2.8M
2023-01-17 35.20 35.70 34.95 35.55 0.4M
2023-01-16 35.35 35.35 34.75 34.90 0.3M
2023-01-13 36.70 36.70 35.20 35.25 1.2M
2023-01-12 37.50 37.50 36.30 36.40 0.8M
2023-01-11 36.70 37.45 36.70 37.00 2.4M
2023-01-10 36.45 37.10 36.30 36.45 0.7M
2023-01-09 36.00 36.70 35.60 36.40 0.6M
2023-01-06 35.40 35.70 35.15 35.70 0.4M
2023-01-05 35.90 36.15 35.40 35.40 0.5M
2023-01-04 34.70 36.10 34.70 35.95 0.7M
2023-01-03 35.00 35.05 34.10 34.75 0.3M