Lien Chang Electronic Enterprise Co Ltd (2431)

2431
🏛️ 대만 →
13.45
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 11.50 11.55 11.35 11.55 0.5M
2023-12-28 11.40 11.50 11.40 11.50 0.1M
2023-12-27 11.50 11.50 11.30 11.40 0.2M
2023-12-26 11.45 11.50 11.40 11.50 0.1M
2023-12-25 11.50 11.50 11.40 11.40 0.1M
2023-12-22 11.40 11.55 11.40 11.45 0.1M
2023-12-21 11.50 11.50 11.35 11.40 0.2M
2023-12-20 11.55 11.60 11.50 11.60 0.2M
2023-12-19 11.65 11.65 11.30 11.55 0.2M
2023-12-18 11.65 11.65 11.35 11.65 0.2M
2023-12-15 11.50 11.70 11.40 11.60 0.4M
2023-12-14 11.40 11.50 11.40 11.45 0.1M
2023-12-13 11.20 11.40 11.20 11.35 0.4M
2023-12-12 11.20 11.20 11.05 11.20 0.2M
2023-12-11 11.20 11.25 11.00 11.15 0.2M
2023-12-08 11.40 11.40 11.20 11.30 0.2M
2023-12-07 11.40 11.40 11.15 11.30 0.1M
2023-12-06 11.45 11.45 11.30 11.30 0.1M
2023-12-05 11.45 11.45 11.30 11.35 0.2M
2023-12-04 11.45 11.50 11.25 11.40 0.2M
2023-12-01 11.35 11.40 11.25 11.35 0.1M
2023-11-30 11.40 11.45 11.25 11.25 0.2M
2023-11-29 11.40 11.40 11.25 11.25 0.2M
2023-11-28 11.25 11.35 11.15 11.35 0.1M
2023-11-27 11.45 11.45 11.15 11.20 0.1M
2023-11-24 11.40 11.45 11.25 11.40 0.1M
2023-11-23 11.45 11.45 11.20 11.40 0.1M
2023-11-22 11.20 11.35 11.15 11.25 0.1M
2023-11-21 11.00 11.20 10.90 11.20 0.2M
2023-11-20 10.90 10.95 10.90 10.95 0.1M
2023-11-17 10.80 10.90 10.80 10.85 0.1M
2023-11-16 10.90 10.90 10.80 10.80 0.0M
2023-11-15 10.95 10.95 10.80 10.85 0.1M
2023-11-14 10.90 10.90 10.75 10.75 0.0M
2023-11-13 11.05 11.05 10.75 10.90 0.1M
2023-11-10 11.00 11.00 10.85 11.00 0.1M
2023-11-09 11.00 11.10 10.85 11.00 0.1M
2023-11-08 11.00 11.05 10.90 10.90 0.0M
2023-11-07 10.90 11.00 10.85 11.00 0.1M
2023-11-06 10.85 11.00 10.80 10.95 0.1M
2023-11-03 10.80 10.95 10.70 10.85 0.2M
2023-11-02 10.75 10.85 10.70 10.80 0.1M
2023-11-01 10.65 10.70 10.60 10.60 0.0M
2023-10-31 10.75 10.85 10.65 10.80 0.0M
2023-10-30 10.85 10.85 10.75 10.75 0.1M
2023-10-27 10.85 10.90 10.70 10.80 0.1M
2023-10-26 10.75 10.95 10.70 10.85 0.1M
2023-10-25 10.60 10.75 10.60 10.75 0.1M
2023-10-24 10.65 10.65 10.55 10.60 0.0M
2023-10-23 10.55 10.65 10.50 10.50 0.1M
2023-10-20 10.65 10.70 10.40 10.55 0.1M
2023-10-19 10.80 10.80 10.60 10.65 0.1M
2023-10-18 10.80 10.80 10.60 10.60 0.0M
2023-10-17 10.95 10.95 10.75 10.75 0.1M
2023-10-16 11.05 11.05 10.85 10.85 0.1M
2023-10-13 11.20 11.25 11.05 11.05 0.1M
2023-10-12 11.10 11.15 11.05 11.10 0.1M
2023-10-11 11.15 11.30 11.05 11.10 0.1M
2023-10-06 11.25 11.30 11.25 11.30 0.0M
2023-10-05 11.25 11.40 11.25 11.30 0.2M
2023-10-04 11.05 11.30 11.00 11.25 0.2M
2023-10-03 11.20 11.20 11.05 11.05 0.1M
2023-10-02 11.30 11.30 11.05 11.10 0.2M
2023-09-28 11.15 11.20 11.05 11.20 0.2M
2023-09-27 11.10 11.15 11.05 11.05 0.1M
2023-09-26 11.05 11.10 10.95 11.10 0.0M
2023-09-25 11.00 11.15 10.90 11.10 0.1M
2023-09-22 11.10 11.10 10.90 10.90 0.1M
2023-09-21 11.00 11.00 10.85 11.00 0.1M
2023-09-20 11.20 11.25 11.00 11.00 0.1M
2023-09-19 11.30 11.30 11.15 11.20 0.0M
2023-09-18 11.35 11.40 11.25 11.30 0.1M
2023-09-15 11.40 11.50 11.30 11.35 0.2M
2023-09-14 11.45 11.45 11.30 11.40 0.1M
2023-09-13 11.35 11.40 11.30 11.35 0.1M
2023-09-12 11.25 11.65 11.20 11.30 0.4M
2023-09-11 11.10 11.25 11.10 11.20 0.2M
2023-09-08 11.15 11.25 11.05 11.10 0.1M
2023-09-07 11.10 11.15 11.05 11.05 0.1M
2023-09-06 11.35 11.35 11.15 11.20 0.2M
2023-09-05 11.00 11.20 11.00 11.05 0.1M
2023-09-04 11.15 11.20 11.00 11.05 0.1M
2023-09-01 10.90 11.20 10.85 11.05 0.1M
2023-08-31 10.70 10.85 10.70 10.85 0.1M
2023-08-30 10.60 10.70 10.60 10.65 0.0M
2023-08-29 10.70 10.70 10.60 10.60 0.0M
2023-08-28 10.70 10.70 10.55 10.55 0.0M
2023-08-25 10.50 10.65 10.45 10.50 0.1M
2023-08-24 10.80 10.85 10.50 10.55 0.1M
2023-08-23 10.55 10.75 10.45 10.65 0.2M
2023-08-22 10.55 10.60 10.40 10.45 0.1M
2023-08-21 10.70 10.70 10.50 10.55 0.0M
2023-08-18 10.55 10.70 10.55 10.60 0.1M
2023-08-17 10.55 10.65 10.40 10.55 0.1M
2023-08-16 10.45 10.60 10.45 10.45 0.1M
2023-08-15 10.50 10.60 10.50 10.60 0.0M
2023-08-14 10.65 10.65 10.30 10.40 0.1M
2023-08-11 10.85 10.85 10.60 10.60 0.1M
2023-08-10 10.85 10.85 10.60 10.65 0.2M
2023-08-09 11.05 11.10 10.80 10.85 0.2M
2023-08-08 11.20 11.25 11.05 11.05 0.1M
2023-08-07 11.20 11.20 11.05 11.15 0.1M
2023-08-04 11.25 11.25 11.10 11.20 0.1M
2023-08-02 11.35 11.45 11.00 11.25 0.6M
2023-08-01 11.60 11.60 11.40 11.45 0.2M
2023-07-31 11.55 11.65 11.50 11.50 0.3M
2023-07-28 11.85 11.85 11.45 11.65 0.6M
2023-07-27 11.85 11.85 11.70 11.85 0.2M
2023-07-26 11.80 11.90 11.70 11.70 0.2M
2023-07-25 11.70 11.85 11.70 11.80 0.1M
2023-07-24 11.90 12.05 11.65 11.70 0.2M
2023-07-21 11.70 11.95 11.50 11.90 0.2M
2023-07-20 11.75 11.85 11.60 11.70 0.2M
2023-07-19 11.65 12.00 11.65 11.75 0.6M
2023-07-18 11.70 11.70 11.45 11.50 0.3M
2023-07-17 11.40 11.70 11.35 11.60 0.2M
2023-07-14 11.35 11.50 11.35 11.35 0.2M
2023-07-13 11.55 11.55 11.20 11.30 0.4M
2023-07-12 11.55 11.55 11.35 11.35 0.3M
2023-07-11 11.55 11.65 11.50 11.55 0.1M
2023-07-10 11.55 11.60 11.35 11.50 0.4M
2023-07-07 12.00 12.00 11.50 11.50 0.7M
2023-07-06 11.90 12.20 11.90 12.00 0.3M
2023-07-05 12.15 12.15 11.90 11.95 0.3M
2023-07-04 12.30 12.30 12.00 12.00 0.2M
2023-07-03 12.05 12.25 11.95 12.20 0.4M
2023-06-30 11.85 12.10 11.85 12.00 0.2M
2023-06-29 12.05 12.15 11.85 11.85 0.3M
2023-06-28 11.95 12.00 11.80 11.85 0.1M
2023-06-27 12.30 12.30 11.85 11.85 0.8M
2023-06-26 12.60 12.60 12.25 12.30 0.5M
2023-06-21 12.70 12.80 12.60 12.60 0.5M
2023-06-20 12.55 12.95 12.50 12.75 0.8M
2023-06-19 12.30 12.85 12.25 12.55 0.9M
2023-06-16 12.05 12.45 12.00 12.30 0.7M
2023-06-15 11.95 12.15 11.95 12.00 0.4M
2023-06-14 11.95 12.05 11.90 11.95 0.2M
2023-06-13 12.00 12.05 11.80 11.95 0.4M
2023-06-12 12.25 12.30 11.70 11.90 0.9M
2023-06-09 12.40 12.40 11.90 12.20 0.9M
2023-06-08 12.80 12.80 12.20 12.20 1.3M
2023-06-07 12.65 13.15 12.25 12.65 2.7M
2023-06-06 12.25 12.35 12.05 12.05 0.5M
2023-06-05 12.05 12.40 12.00 12.20 1.1M
2023-06-02 12.00 12.20 11.90 11.95 0.9M
2023-06-01 12.10 12.40 12.00 12.00 1.0M
2023-05-31 11.65 12.20 11.65 11.95 1.2M
2023-05-30 12.00 12.00 11.60 11.65 0.8M
2023-05-29 12.20 12.55 11.80 11.90 3.9M
2023-05-26 10.90 11.90 10.90 11.90 3.3M
2023-05-25 10.95 10.95 10.80 10.85 0.2M
2023-05-24 10.85 11.00 10.80 10.90 0.2M
2023-05-23 10.70 10.95 10.70 10.80 0.4M
2023-05-22 10.55 10.80 10.55 10.70 0.4M
2023-05-19 10.50 10.60 10.45 10.45 0.3M
2023-05-18 10.65 10.90 10.50 10.50 0.8M
2023-05-17 10.55 10.70 10.50 10.60 0.3M
2023-05-16 10.80 10.80 10.55 10.55 0.5M
2023-05-15 10.50 10.85 10.50 10.70 0.3M
2023-05-12 10.50 10.55 10.40 10.50 0.4M
2023-05-11 10.70 11.00 10.35 10.40 0.3M
2023-05-10 10.85 10.90 10.60 10.75 0.4M
2023-05-09 11.55 11.55 10.85 10.95 0.7M
2023-05-08 11.65 11.65 11.50 11.50 0.2M
2023-05-05 11.65 11.65 11.55 11.60 0.1M
2023-05-04 11.70 11.70 11.50 11.60 0.3M
2023-05-03 11.60 11.65 11.55 11.65 0.4M
2023-05-02 11.55 11.60 11.50 11.55 0.2M
2023-04-28 11.65 11.70 11.50 11.50 0.5M
2023-04-27 11.50 11.65 11.40 11.50 0.3M
2023-04-26 11.55 11.55 11.40 11.50 0.2M
2023-04-25 11.45 11.60 11.30 11.50 1.0M
2023-04-24 11.45 11.65 11.45 11.45 0.3M
2023-04-21 11.60 11.80 11.30 11.55 1.4M
2023-04-20 11.55 11.65 11.35 11.50 0.5M
2023-04-19 11.70 11.70 11.50 11.55 0.3M
2023-04-18 11.70 11.75 11.50 11.50 0.7M
2023-04-17 11.25 11.80 11.25 11.60 0.8M
2023-04-14 11.25 11.30 11.15 11.25 0.3M
2023-04-13 11.25 11.35 11.15 11.20 0.5M
2023-04-12 11.50 11.50 11.35 11.40 0.3M
2023-04-11 11.30 11.80 11.30 11.40 1.1M
2023-04-10 11.05 11.20 10.95 11.20 0.6M
2023-04-07 10.95 11.05 10.90 10.95 0.3M
2023-04-06 10.75 11.10 10.70 10.90 0.4M
2023-03-31 10.65 10.75 10.60 10.75 0.2M
2023-03-30 10.85 10.85 10.60 10.60 0.2M
2023-03-29 10.90 10.90 10.70 10.70 0.2M
2023-03-28 11.00 11.00 10.60 10.75 0.5M
2023-03-27 10.65 11.35 10.65 11.00 1.7M
2023-03-24 10.30 10.60 10.30 10.60 1.0M
2023-03-23 10.10 10.35 10.10 10.30 0.3M
2023-03-22 10.25 10.25 10.00 10.20 0.5M
2023-03-21 10.20 10.25 10.15 10.20 0.1M
2023-03-20 10.10 10.15 10.05 10.10 0.0M
2023-03-17 10.20 10.20 10.00 10.15 0.3M
2023-03-16 10.10 10.20 10.10 10.10 0.1M
2023-03-15 10.25 10.35 10.15 10.15 0.1M
2023-03-14 10.10 10.50 10.10 10.20 0.2M
2023-03-13 10.25 10.25 10.00 10.20 0.2M
2023-03-10 10.30 10.35 10.20 10.20 0.3M
2023-03-09 10.50 10.55 10.35 10.35 0.3M
2023-03-08 10.45 10.55 10.40 10.50 0.1M
2023-03-07 10.35 10.50 10.25 10.50 0.3M
2023-03-06 10.35 10.45 10.30 10.35 0.2M
2023-03-03 10.30 10.35 10.20 10.30 0.2M
2023-03-02 10.20 10.20 10.10 10.15 0.1M
2023-03-01 10.20 10.30 10.15 10.15 0.2M
2023-02-24 10.30 10.30 10.15 10.20 0.1M
2023-02-23 10.20 10.40 10.20 10.30 0.2M
2023-02-22 10.25 10.25 10.15 10.20 0.1M
2023-02-21 10.30 10.45 10.25 10.25 0.3M
2023-02-20 10.15 10.30 10.15 10.20 0.2M
2023-02-17 10.05 10.20 10.05 10.10 0.1M
2023-02-16 10.00 10.15 10.00 10.10 0.2M
2023-02-15 10.05 10.10 10.00 10.00 0.1M
2023-02-14 10.10 10.10 9.92 10.00 0.1M
2023-02-13 10.05 10.05 9.95 9.96 0.0M
2023-02-10 10.00 10.00 9.97 9.98 0.0M
2023-02-09 10.05 10.10 10.00 10.05 0.1M
2023-02-08 9.97 10.10 9.95 10.00 0.2M
2023-02-07 10.05 10.10 9.95 9.95 0.1M
2023-02-06 10.05 10.10 10.00 10.10 0.1M
2023-02-03 10.10 10.15 10.00 10.10 0.1M
2023-02-02 9.99 10.15 9.97 10.05 0.3M
2023-02-01 9.81 9.95 9.81 9.92 0.1M
2023-01-31 9.76 9.81 9.71 9.81 0.1M
2023-01-30 10.00 10.00 9.68 9.80 0.3M
2023-01-17 9.71 9.88 9.71 9.86 0.1M
2023-01-16 9.85 9.85 9.70 9.78 0.3M
2023-01-13 9.95 9.95 9.83 9.83 0.1M
2023-01-12 9.93 9.95 9.90 9.94 0.1M
2023-01-11 9.96 10.05 9.91 9.92 0.2M
2023-01-10 10.10 10.10 9.98 9.98 0.1M
2023-01-09 10.00 10.20 9.99 10.00 1.4M
2023-01-06 9.97 9.97 9.90 9.93 0.0M
2023-01-05 9.99 10.00 9.89 9.94 0.2M
2023-01-04 9.89 9.99 9.86 9.89 0.0M
2023-01-03 9.91 10.00 9.85 9.90 0.1M