Lien Hwa Industrial Corp (1229)

1229
🏛️ 대만 →
48.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 66.70 66.70 66.30 66.70 0.6M
2023-12-28 65.80 66.60 65.80 66.40 0.7M
2023-12-27 65.80 66.00 65.70 65.90 0.8M
2023-12-26 65.50 66.20 65.50 65.90 0.7M
2023-12-25 65.80 65.90 65.40 65.70 0.8M
2023-12-22 66.20 66.30 66.00 66.00 0.4M
2023-12-21 66.30 66.50 66.00 66.20 0.6M
2023-12-20 65.80 66.60 65.80 66.30 0.8M
2023-12-19 66.20 66.20 65.70 66.00 1.1M
2023-12-18 66.90 67.00 66.30 66.30 1.1M
2023-12-15 67.80 67.90 67.00 67.00 3.3M
2023-12-14 67.00 67.90 67.00 67.30 1.2M
2023-12-13 67.20 67.50 66.70 67.00 1.1M
2023-12-12 67.30 67.40 66.80 67.20 1.0M
2023-12-11 67.70 67.80 66.50 67.20 1.8M
2023-12-08 68.50 68.80 67.60 67.80 1.0M
2023-12-07 68.60 68.70 67.60 68.50 1.0M
2023-12-06 68.60 69.50 68.60 68.60 1.3M
2023-12-05 68.60 68.90 68.40 68.50 0.8M
2023-12-04 68.50 69.00 68.30 68.50 1.1M
2023-12-01 68.30 69.00 68.20 68.40 0.8M
2023-11-30 68.20 68.90 68.00 68.40 1.6M
2023-11-29 67.10 68.20 66.50 68.00 1.6M
2023-11-28 66.50 67.40 66.50 67.00 1.0M
2023-11-27 67.10 67.70 66.10 66.40 1.3M
2023-11-24 67.00 67.40 66.80 67.00 0.6M
2023-11-23 66.40 67.20 66.40 66.90 0.9M
2023-11-22 67.10 67.50 66.60 66.60 1.0M
2023-11-21 65.80 67.30 65.40 67.10 2.8M
2023-11-20 64.40 65.50 64.40 65.50 1.3M
2023-11-17 64.20 64.80 64.10 64.40 0.9M
2023-11-16 64.90 65.30 64.10 64.60 0.9M
2023-11-15 64.50 65.00 63.90 64.90 2.4M
2023-11-14 62.50 63.80 62.40 63.80 2.1M
2023-11-13 62.10 62.30 61.90 62.30 0.5M
2023-11-10 62.00 62.20 61.80 61.80 0.4M
2023-11-09 62.50 62.70 62.20 62.40 0.5M
2023-11-08 62.10 62.50 62.00 62.50 0.7M
2023-11-07 61.70 62.10 61.70 61.80 0.3M
2023-11-06 61.50 62.00 61.50 61.80 0.5M
2023-11-03 62.00 62.00 61.40 61.50 0.4M
2023-11-02 62.00 62.20 61.50 61.60 0.4M
2023-11-01 62.00 62.00 61.50 61.60 0.4M
2023-10-31 62.20 62.60 61.60 61.90 0.7M
2023-10-30 62.30 62.50 61.50 62.20 0.7M
2023-10-27 61.20 62.20 61.20 62.20 1.0M
2023-10-26 61.00 61.50 60.80 61.20 0.7M
2023-10-25 61.10 62.00 61.00 61.20 0.8M
2023-10-24 60.60 61.20 60.40 61.20 0.5M
2023-10-23 60.80 61.30 60.30 60.60 0.4M
2023-10-20 60.70 60.90 60.00 60.80 1.0M
2023-10-19 61.20 61.20 60.70 60.80 0.7M
2023-10-18 60.90 61.70 60.10 61.70 2.3M
2023-10-17 61.50 61.60 60.90 60.90 0.7M
2023-10-16 61.30 61.30 61.00 61.10 0.6M
2023-10-13 61.60 61.80 61.20 61.30 0.9M
2023-10-12 61.60 61.80 61.60 61.80 0.6M
2023-10-11 62.40 62.40 61.50 61.60 1.0M
2023-10-06 61.80 62.30 61.80 62.10 0.5M
2023-10-05 62.10 62.40 61.70 61.80 0.8M
2023-10-04 61.30 61.50 61.20 61.40 0.6M
2023-10-03 61.90 62.10 61.50 61.90 0.5M
2023-10-02 62.40 62.40 61.70 61.80 0.5M
2023-09-28 61.40 62.40 61.20 62.40 0.9M
2023-09-27 61.70 62.00 61.40 61.40 0.5M
2023-09-26 62.00 62.30 61.60 61.80 0.6M
2023-09-25 61.40 62.50 61.40 62.50 0.8M
2023-09-22 61.50 61.90 61.20 61.90 0.4M
2023-09-21 61.80 61.90 61.40 61.50 0.5M
2023-09-20 61.70 62.20 61.50 61.80 0.5M
2023-09-19 62.40 62.40 61.50 61.70 0.8M
2023-09-18 62.40 62.40 61.70 62.30 1.0M
2023-09-15 62.40 63.00 61.20 63.00 3.2M
2023-09-14 61.00 62.20 61.00 62.00 1.2M
2023-09-13 60.80 61.60 60.40 61.40 1.0M
2023-09-12 60.50 60.80 60.30 60.60 0.4M
2023-09-11 60.30 60.40 59.90 60.30 0.9M
2023-09-08 60.30 60.40 60.00 60.20 0.5M
2023-09-07 60.60 60.80 60.20 60.30 0.7M
2023-09-06 61.60 61.60 60.80 60.80 0.9M
2023-09-05 61.60 62.50 61.50 61.60 0.9M
2023-09-04 60.80 61.60 60.70 61.60 0.8M
2023-09-01 61.30 61.40 60.70 60.80 0.6M
2023-08-31 60.40 61.20 60.30 61.20 1.7M
2023-08-30 60.60 60.80 60.50 60.60 0.5M
2023-08-29 60.90 60.90 60.40 60.60 0.5M
2023-08-28 60.40 60.80 60.40 60.80 0.6M
2023-08-25 59.80 60.80 59.60 60.20 0.9M
2023-08-24 59.60 60.00 59.40 59.70 1.1M
2023-08-23 59.60 59.90 59.30 59.60 0.9M
2023-08-22 60.10 60.20 59.50 59.60 0.6M
2023-08-21 59.80 60.20 59.30 60.10 0.9M
2023-08-18 60.20 60.70 59.50 59.70 1.4M
2023-08-17 60.20 60.60 59.60 60.20 1.1M
2023-08-16 60.60 60.70 59.60 60.50 2.3M
2023-08-15 61.80 62.10 60.80 60.90 1.3M
2023-08-14 62.50 62.50 61.40 61.80 1.3M
2023-08-11 63.50 63.50 62.30 62.50 1.1M
2023-08-10 64.50 64.50 63.00 63.10 1.4M
2023-08-09 64.10 64.60 63.50 64.30 1.1M
2023-08-08 63.40 64.20 63.10 63.70 1.1M
2023-08-07 62.60 63.20 61.90 63.20 1.8M
2023-08-04 63.10 63.30 62.50 62.60 1.3M
2023-08-02 64.30 64.40 63.00 63.10 2.3M
2023-08-01 64.40 64.90 64.10 64.30 0.8M
2023-07-31 64.30 64.90 63.60 63.90 1.7M
2023-07-28 64.60 64.70 63.60 63.80 2.2M
2023-07-27 65.00 65.90 64.50 64.60 2.8M
2023-07-26 64.50 65.80 64.00 65.50 3.7M
2023-07-25 64.58 64.95 64.39 64.77 3.5M
2023-07-24 65.33 65.33 64.39 64.58 2.1M
2023-07-21 64.49 65.33 64.39 65.05 1.6M
2023-07-20 64.30 65.42 64.11 65.14 1.7M
2023-07-19 66.73 66.73 64.11 64.30 4.0M
2023-07-18 66.17 66.82 65.98 66.54 1.6M
2023-07-17 66.92 67.10 65.61 66.26 3.2M
2023-07-14 65.79 66.92 65.61 66.45 2.7M
2023-07-13 64.95 65.98 64.67 65.23 3.8M
2023-07-12 64.86 64.95 64.30 64.67 1.1M
2023-07-11 68.40 69.50 68.20 69.40 1.8M
2023-07-10 67.90 68.60 67.60 68.00 0.8M
2023-07-07 67.90 68.40 67.40 68.00 1.5M
2023-07-06 69.00 69.00 68.00 68.20 1.8M
2023-07-05 69.60 69.60 68.70 69.10 1.0M
2023-07-04 69.30 69.30 68.60 69.00 1.0M
2023-07-03 67.80 69.50 67.80 69.00 2.2M
2023-06-30 67.60 68.40 67.00 67.80 2.9M
2023-06-29 68.30 69.80 67.60 67.60 2.8M
2023-06-28 67.00 68.00 66.10 67.90 2.2M
2023-06-27 65.30 67.00 65.30 66.70 3.0M
2023-06-26 64.60 65.60 64.20 65.10 1.6M
2023-06-21 63.60 64.70 63.40 64.60 0.9M
2023-06-20 64.10 64.10 63.60 63.60 0.5M
2023-06-19 64.60 64.70 64.00 64.10 0.8M
2023-06-16 63.90 65.00 63.80 64.60 1.7M
2023-06-15 63.70 64.20 63.70 63.90 0.6M
2023-06-14 63.90 63.90 63.30 63.70 0.7M
2023-06-13 63.50 64.00 63.40 63.80 0.7M
2023-06-12 63.40 63.90 63.30 63.50 0.6M
2023-06-09 63.80 64.10 63.40 63.40 0.9M
2023-06-08 63.00 63.90 63.00 63.60 1.1M
2023-06-07 62.50 63.20 62.40 63.00 0.9M
2023-06-06 62.50 63.00 62.40 62.40 0.7M
2023-06-05 62.80 62.90 62.40 62.60 0.6M
2023-06-02 62.70 63.00 62.50 62.70 0.9M
2023-06-01 62.60 62.90 62.40 62.70 0.5M
2023-05-31 62.50 62.90 62.20 62.30 0.8M
2023-05-30 63.40 63.40 62.40 62.70 0.9M
2023-05-29 63.20 64.40 63.10 63.20 2.0M
2023-05-26 63.00 63.00 62.30 62.90 1.1M
2023-05-25 62.90 63.10 62.10 62.90 1.0M
2023-05-24 62.90 62.90 62.20 62.70 1.2M
2023-05-23 62.90 62.90 62.30 62.80 0.7M
2023-05-22 62.30 63.20 62.20 62.80 1.3M
2023-05-19 62.30 62.30 61.80 62.30 0.9M
2023-05-18 62.90 63.00 62.20 62.30 1.0M
2023-05-17 61.60 62.90 61.50 62.80 2.3M
2023-05-16 61.20 61.80 60.10 61.50 1.5M
2023-05-15 61.00 61.10 59.30 60.90 1.5M
2023-05-12 60.70 61.30 60.00 61.10 0.7M
2023-05-11 62.00 62.00 60.50 60.70 1.7M
2023-05-10 61.80 62.20 61.50 62.20 0.6M
2023-05-09 62.30 62.30 61.30 61.80 1.2M
2023-05-08 62.00 62.30 61.80 62.20 0.9M
2023-05-05 62.70 62.70 61.80 61.90 1.5M
2023-05-04 62.00 62.70 61.80 62.70 1.5M
2023-05-03 61.90 62.00 61.30 61.90 0.8M
2023-05-02 60.90 62.80 60.90 61.90 2.0M
2023-04-28 61.00 61.20 60.60 61.00 1.0M
2023-04-27 60.70 61.40 60.60 60.70 1.2M
2023-04-26 59.90 61.10 58.80 61.10 2.6M
2023-04-25 63.00 63.50 60.00 60.20 7.4M
2023-04-24 60.00 62.60 60.00 62.30 4.7M
2023-04-21 60.50 61.10 59.70 59.80 1.3M
2023-04-20 60.00 60.70 59.50 60.50 1.5M
2023-04-19 60.00 60.30 59.50 59.70 1.0M
2023-04-18 60.30 60.70 59.60 59.80 1.3M
2023-04-17 61.00 62.90 60.00 60.20 4.0M
2023-04-14 59.40 59.90 59.00 59.40 1.3M
2023-04-13 58.30 59.60 57.80 59.00 1.8M
2023-04-12 59.00 59.00 58.00 58.30 1.1M
2023-04-11 58.90 58.90 58.30 58.30 1.0M
2023-04-10 58.80 58.90 58.30 58.70 1.0M
2023-04-07 57.70 58.60 57.70 58.30 1.4M
2023-04-06 56.20 57.90 56.10 57.70 2.2M
2023-03-31 56.10 56.20 54.50 56.00 2.4M
2023-03-30 56.20 56.20 55.70 55.70 0.7M
2023-03-29 56.00 56.10 55.70 56.00 0.4M
2023-03-28 56.20 56.20 55.50 55.80 0.6M
2023-03-27 56.40 56.40 53.90 56.00 2.2M
2023-03-24 56.80 56.80 56.10 56.20 0.6M
2023-03-23 56.30 56.40 55.70 56.40 0.7M
2023-03-22 56.20 56.90 56.00 56.30 1.4M
2023-03-21 54.70 56.00 54.70 55.60 1.1M
2023-03-20 54.60 55.20 54.40 54.60 1.1M
2023-03-17 56.00 56.00 52.80 54.40 2.9M
2023-03-16 56.10 56.40 55.40 55.50 1.4M
2023-03-15 55.50 56.50 55.30 56.10 1.8M
2023-03-14 54.00 55.50 54.00 55.10 2.6M
2023-03-13 53.50 54.00 53.00 53.80 1.0M
2023-03-10 54.70 54.70 53.70 53.90 0.9M
2023-03-09 54.80 54.80 54.40 54.70 0.5M
2023-03-08 54.60 54.80 54.30 54.80 0.7M
2023-03-07 55.00 55.00 54.50 54.80 0.5M
2023-03-06 54.30 55.00 54.20 54.80 1.1M
2023-03-03 54.20 54.30 53.90 54.20 0.6M
2023-03-02 53.80 54.00 53.30 54.00 0.7M
2023-03-01 54.40 54.40 53.70 53.80 1.2M
2023-02-24 54.70 54.70 54.10 54.40 0.7M
2023-02-23 53.90 54.60 53.80 54.30 0.6M
2023-02-22 53.60 53.80 53.20 53.80 0.8M
2023-02-21 54.40 54.40 53.70 53.90 0.6M
2023-02-20 54.00 54.40 53.70 54.30 0.7M
2023-02-17 53.30 53.70 53.00 53.40 0.4M
2023-02-16 53.50 53.50 53.20 53.30 0.5M
2023-02-15 53.90 53.90 53.00 53.20 0.9M
2023-02-14 53.90 54.00 53.40 53.40 0.7M
2023-02-13 54.40 54.50 53.50 53.70 0.9M
2023-02-10 55.00 55.00 54.30 54.40 1.0M
2023-02-09 54.50 55.20 54.30 55.00 1.2M
2023-02-08 54.00 54.80 53.90 54.60 1.2M
2023-02-07 53.70 53.90 53.40 53.90 0.8M
2023-02-06 53.80 54.10 52.60 53.70 1.7M
2023-02-03 53.40 54.00 52.70 53.80 2.3M
2023-02-02 52.40 53.60 52.20 53.40 1.4M
2023-02-01 51.50 52.40 51.50 52.40 0.9M
2023-01-31 51.70 52.10 51.60 51.90 1.3M
2023-01-30 51.60 51.90 51.10 51.60 2.0M
2023-01-17 51.70 51.90 51.30 51.50 0.9M
2023-01-16 51.50 51.80 51.30 51.50 0.9M
2023-01-13 52.00 52.00 51.20 51.30 1.0M
2023-01-12 52.40 52.40 51.50 51.70 1.1M
2023-01-11 50.50 52.40 50.30 52.30 3.5M
2023-01-10 50.30 50.40 49.95 50.00 0.6M
2023-01-09 50.00 50.30 50.00 50.10 0.9M
2023-01-06 50.10 50.10 49.95 50.00 0.5M
2023-01-05 50.40 50.40 49.90 50.10 0.6M
2023-01-04 50.00 50.20 49.80 50.10 0.7M
2023-01-03 50.10 50.10 49.75 50.00 0.7M