Lin Horn Technology Co Ltd (5464)

5464
🏛️ 대만 →
23.10
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.40 26.70 26.40 26.40 0.0M
2022-12-29 26.45 26.95 26.15 26.40 0.0M
2022-12-28 26.30 26.90 26.00 26.60 0.0M
2022-12-27 26.05 26.05 25.70 25.90 0.0M
2022-12-26 26.00 26.45 26.00 26.05 0.0M
2022-12-23 26.00 26.00 25.75 25.95 0.0M
2022-12-22 25.90 26.20 25.90 26.00 0.0M
2022-12-21 26.20 26.55 26.00 26.00 0.0M
2022-12-20 26.65 26.85 26.00 26.10 0.0M
2022-12-19 26.50 27.10 26.30 26.40 0.0M
2022-12-16 26.75 26.75 26.20 26.25 0.0M
2022-12-15 26.30 27.50 26.30 26.75 0.0M
2022-12-14 25.65 26.30 25.55 26.25 0.0M
2022-12-13 25.15 25.65 25.15 25.50 0.0M
2022-12-12 25.20 25.35 25.05 25.05 0.0M
2022-12-09 25.15 25.35 25.05 25.05 0.0M
2022-12-08 24.80 25.15 24.70 25.15 0.0M
2022-12-07 25.05 25.05 24.75 24.75 0.0M
2022-12-06 25.30 25.30 25.00 25.05 0.0M
2022-12-05 25.45 25.45 25.20 25.30 0.0M
2022-12-02 25.35 25.55 25.35 25.40 0.0M
2022-12-01 25.60 25.60 25.35 25.40 0.0M
2022-11-30 25.30 25.35 25.05 25.35 0.0M
2022-11-29 25.30 25.40 25.05 25.30 0.0M
2022-11-28 25.20 25.60 25.20 25.30 0.0M
2022-11-25 25.45 25.60 25.20 25.20 0.0M
2022-11-24 25.50 25.55 25.35 25.45 0.0M
2022-11-23 25.15 25.70 25.15 25.50 0.0M
2022-11-22 24.70 25.15 24.65 25.10 0.0M
2022-11-21 25.30 25.30 24.60 24.85 0.0M
2022-11-18 25.15 25.20 24.95 24.95 0.0M
2022-11-17 25.10 25.35 25.10 25.10 0.0M
2022-11-16 25.75 25.80 25.10 25.10 0.0M
2022-11-15 25.70 25.90 25.40 25.40 0.0M
2022-11-14 25.20 25.60 25.05 25.50 0.0M
2022-11-11 25.00 25.85 24.35 24.60 0.0M
2022-11-10 23.70 24.35 23.60 24.35 0.0M
2022-11-09 23.85 24.05 23.50 24.05 0.0M
2022-11-08 24.05 24.40 23.70 23.85 0.0M
2022-11-07 23.55 24.00 23.55 23.95 0.0M
2022-11-04 23.40 24.25 23.35 23.45 0.0M
2022-11-03 22.80 23.60 22.40 23.45 0.0M
2022-11-02 21.50 23.00 21.20 22.40 0.0M
2022-11-01 20.90 21.45 20.90 21.40 0.0M
2022-10-31 20.35 20.75 20.35 20.75 0.0M
2022-10-28 20.55 20.55 20.25 20.30 0.0M
2022-10-27 20.35 20.65 20.25 20.55 0.0M
2022-10-26 20.30 20.40 20.20 20.25 0.0M
2022-10-25 20.15 20.65 20.10 20.30 0.0M
2022-10-24 20.60 21.00 20.10 20.10 0.0M
2022-10-21 20.65 20.65 20.15 20.40 0.0M
2022-10-20 20.70 20.70 20.00 20.25 0.0M
2022-10-19 20.90 21.00 20.50 20.70 0.0M
2022-10-18 21.40 21.40 20.55 20.80 0.0M
2022-10-17 21.05 21.05 19.30 20.90 0.0M
2022-10-14 21.80 21.80 21.00 21.30 0.0M
2022-10-13 21.70 21.70 20.00 20.65 0.0M
2022-10-12 21.75 21.75 21.55 21.65 0.0M
2022-10-11 21.90 22.00 21.70 21.70 0.0M
2022-10-07 22.70 22.70 22.40 22.45 0.0M
2022-10-06 22.80 22.80 22.50 22.50 0.0M
2022-10-05 22.50 22.95 22.35 22.50 0.0M
2022-10-04 22.30 22.55 22.30 22.45 0.0M
2022-10-03 22.05 22.25 21.90 22.05 0.0M
2022-09-30 21.85 22.15 21.25 22.15 0.0M
2022-09-29 21.80 22.20 21.80 21.90 0.0M
2022-09-28 22.20 22.60 21.70 21.70 0.0M
2022-09-27 21.80 22.90 21.80 22.60 0.0M
2022-09-26 22.75 22.75 21.85 22.00 0.0M
2022-09-23 23.15 23.35 22.75 22.95 0.0M
2022-09-22 23.05 23.45 22.90 23.15 0.0M
2022-09-21 23.10 24.10 23.00 23.05 0.0M
2022-09-20 22.90 23.15 22.90 23.10 0.0M
2022-09-19 23.15 23.15 22.80 22.80 0.0M
2022-09-16 23.35 23.45 23.15 23.15 0.0M
2022-09-15 23.40 23.85 23.30 23.35 0.0M
2022-09-14 23.10 23.50 23.10 23.50 0.0M
2022-09-13 23.60 23.85 23.55 23.60 0.0M
2022-09-12 23.70 24.35 23.40 23.50 0.0M
2022-09-08 22.85 23.60 22.85 23.50 0.0M
2022-09-07 23.10 23.20 22.85 22.95 0.0M
2022-09-06 23.65 23.70 23.05 23.10 0.0M
2022-09-05 24.10 24.10 23.40 23.45 0.0M
2022-09-02 24.60 24.60 24.00 24.00 0.0M
2022-09-01 24.65 24.70 24.20 24.50 0.0M
2022-08-31 24.60 24.90 24.45 24.45 0.0M
2022-08-30 23.40 25.15 23.40 24.75 0.0M
2022-08-29 23.80 23.85 23.30 23.30 0.0M
2022-08-26 25.20 25.45 24.50 24.50 0.0M
2022-08-25 26.60 27.25 26.60 26.80 0.0M
2022-08-24 27.25 27.70 26.40 26.40 0.0M
2022-08-23 26.70 27.40 26.10 27.25 0.0M
2022-08-22 26.20 27.50 26.20 26.55 0.0M
2022-08-19 26.30 26.30 26.05 26.10 0.0M
2022-08-18 25.80 26.25 25.75 26.15 0.0M
2022-08-17 25.90 26.00 25.70 25.90 0.0M
2022-08-16 25.95 26.10 25.70 25.80 0.0M
2022-08-15 25.55 26.10 25.55 25.80 0.0M
2022-08-12 24.90 25.35 24.85 25.30 0.0M
2022-08-11 25.50 25.95 24.80 24.90 0.0M
2022-08-10 24.60 25.30 24.50 24.60 0.0M
2022-08-09 24.10 25.35 24.00 24.80 0.0M
2022-08-08 24.35 24.35 23.55 23.85 0.0M
2022-08-05 23.25 24.40 23.20 24.40 0.0M
2022-08-04 23.20 23.30 22.50 22.70 0.0M
2022-08-03 23.55 23.95 22.85 23.20 0.0M
2022-08-02 24.20 24.20 23.55 23.55 0.0M
2022-08-01 25.25 25.75 24.30 24.30 0.0M
2022-07-29 23.70 24.85 23.40 24.85 0.0M
2022-07-28 24.40 24.60 23.50 23.50 0.0M
2022-07-27 23.70 24.10 23.35 24.00 0.0M
2022-07-26 24.40 24.45 23.65 23.65 0.0M
2022-07-25 24.30 24.85 24.05 24.25 0.0M
2022-07-22 24.50 24.70 24.05 24.15 0.0M
2022-07-21 24.45 24.45 24.15 24.25 0.0M
2022-07-20 24.25 24.85 24.15 24.20 0.0M
2022-07-19 23.60 24.15 23.40 24.00 0.0M
2022-07-18 23.90 23.90 23.45 23.70 0.0M
2022-07-15 23.00 23.85 22.80 23.20 0.0M
2022-07-14 22.30 23.00 22.20 23.00 0.0M
2022-07-13 22.35 22.80 22.05 22.30 0.0M
2022-07-12 22.30 22.95 21.50 21.70 0.0M
2022-07-11 23.25 23.30 22.35 22.35 0.0M
2022-07-08 23.90 24.20 23.20 23.25 0.0M
2022-07-07 24.00 24.30 23.35 24.20 0.0M
2022-07-06 25.20 25.20 23.65 23.80 0.0M
2022-07-05 24.55 24.85 23.40 24.75 0.0M
2022-07-04 23.60 24.35 23.30 24.00 0.0M
2022-07-01 24.60 24.70 23.50 23.55 0.0M
2022-06-30 25.90 26.00 24.50 24.60 0.0M
2022-06-29 26.50 28.10 26.15 26.25 0.0M
2022-06-28 23.55 25.60 23.40 25.60 0.0M
2022-06-27 23.75 23.75 23.15 23.30 0.0M
2022-06-24 24.05 24.15 23.20 23.30 0.0M
2022-06-23 23.75 24.55 23.40 23.75 0.0M
2022-06-22 25.05 25.15 23.30 23.45 0.0M
2022-06-21 25.30 25.75 24.60 25.60 0.0M
2022-06-20 28.05 28.50 25.05 25.05 0.0M
2022-06-17 29.30 29.50 27.25 27.80 0.0M
2022-06-16 31.50 31.70 28.35 29.90 0.0M
2022-06-15 30.30 31.05 28.70 31.00 0.0M
2022-06-14 27.30 30.30 27.30 28.25 0.0M
2022-06-13 27.65 27.85 26.50 27.55 0.0M
2022-06-10 27.85 29.15 27.30 28.30 0.0M
2022-06-09 25.85 27.65 25.75 27.65 0.0M
2022-06-08 23.40 25.15 23.20 25.15 0.0M
2022-06-07 22.95 23.05 22.90 22.90 0.0M
2022-06-06 23.10 23.10 22.80 22.90 0.0M
2022-06-02 22.60 22.90 22.50 22.90 0.0M
2022-06-01 22.80 22.85 22.50 22.80 0.0M
2022-05-31 22.65 22.95 22.65 22.85 0.0M
2022-05-30 22.80 22.95 22.70 22.75 0.0M
2022-05-27 22.75 23.15 22.40 22.75 0.0M
2022-05-26 22.60 22.75 22.55 22.55 0.0M
2022-05-25 22.55 22.65 22.40 22.60 0.0M
2022-05-24 22.90 23.30 22.55 22.55 0.0M
2022-05-23 21.70 23.45 21.70 22.85 0.0M
2022-05-20 21.80 21.80 21.55 21.70 0.0M
2022-05-19 21.75 21.75 21.45 21.75 0.0M
2022-05-18 21.35 21.90 21.30 21.90 0.0M
2022-05-17 22.00 22.00 21.00 21.25 0.0M
2022-05-16 21.55 21.60 21.35 21.40 0.0M
2022-05-13 21.15 21.30 20.95 21.30 0.0M
2022-05-12 21.35 21.35 20.75 20.85 0.0M
2022-05-11 21.45 21.45 21.10 21.35 0.0M
2022-05-10 21.45 21.45 21.15 21.40 0.0M
2022-05-09 21.25 21.25 21.10 21.10 0.0M
2022-05-06 21.15 21.80 20.85 21.55 0.0M
2022-05-05 21.25 21.35 21.15 21.15 0.0M
2022-05-04 20.90 21.05 20.90 20.95 0.0M
2022-05-03 21.10 21.25 20.70 20.80 0.0M
2022-04-29 21.30 21.35 21.05 21.10 0.0M
2022-04-27 21.30 21.30 20.70 20.80 0.0M
2022-04-25 21.90 21.90 21.50 21.50 0.0M
2022-04-22 22.35 22.35 22.05 22.05 0.0M
2022-04-21 22.25 22.35 22.20 22.35 0.0M
2022-04-20 21.95 22.20 21.85 22.05 0.0M
2022-04-19 22.05 22.15 21.85 21.85 0.0M
2022-04-18 22.25 22.25 21.80 21.85 0.0M
2022-04-15 22.25 22.25 22.00 22.20 0.0M
2022-04-14 22.45 22.45 22.00 22.25 0.0M
2022-04-13 22.50 22.60 22.10 22.30 0.0M
2022-04-12 22.00 22.45 22.00 22.10 0.0M
2022-04-11 23.15 23.15 22.50 22.80 0.0M
2022-04-08 23.00 23.30 22.95 23.30 0.0M
2022-04-07 23.10 23.10 22.80 22.85 0.0M
2022-04-06 23.10 23.30 23.10 23.20 0.0M
2022-04-01 23.35 23.50 23.10 23.30 0.0M
2022-03-31 23.65 23.90 23.10 23.55 0.0M
2022-03-30 23.35 23.80 23.30 23.50 0.0M
2022-03-29 23.25 23.35 23.25 23.30 0.0M
2022-03-28 23.30 23.40 23.10 23.30 0.0M
2022-03-25 23.70 23.70 23.20 23.30 0.0M
2022-03-24 23.40 23.75 23.40 23.60 0.0M
2022-03-23 23.55 24.00 23.40 23.65 0.0M
2022-03-22 23.85 23.85 23.50 23.55 0.0M
2022-03-21 23.25 24.60 23.05 23.50 0.0M
2022-03-18 23.00 23.25 23.00 23.25 0.0M
2022-03-17 23.10 23.10 22.95 23.05 0.0M
2022-03-16 23.00 23.10 22.75 22.75 0.0M
2022-03-15 22.85 23.00 22.80 22.80 0.0M
2022-03-14 23.15 23.20 23.00 23.15 0.0M
2022-03-11 22.55 23.30 22.30 23.25 0.0M
2022-03-10 22.75 23.10 22.15 22.60 0.0M
2022-03-09 21.30 22.00 20.90 21.65 0.0M
2022-03-08 22.10 22.25 20.85 21.10 0.0M
2022-03-07 22.95 22.95 22.25 22.35 0.0M
2022-03-04 23.20 23.30 23.05 23.05 0.0M
2022-03-03 23.40 23.60 23.40 23.45 0.0M
2022-03-02 23.15 23.40 23.05 23.35 0.0M
2022-03-01 22.80 23.70 22.80 23.45 0.0M
2022-02-25 22.75 22.80 22.50 22.80 0.0M
2022-02-24 22.95 22.95 22.40 22.50 0.0M
2022-02-23 23.35 23.65 22.45 23.00 0.0M
2022-02-22 23.00 23.15 22.80 22.95 0.0M
2022-02-21 23.45 23.50 23.00 23.20 0.0M
2022-02-18 23.80 23.80 23.35 23.60 0.0M
2022-02-17 23.75 24.05 23.65 23.70 0.0M
2022-02-16 23.35 23.75 23.35 23.65 0.0M
2022-02-15 23.20 24.00 23.15 23.15 0.0M
2022-02-14 23.45 23.45 22.90 23.00 0.0M
2022-02-11 24.00 24.00 23.60 23.70 0.0M
2022-02-10 24.60 24.95 24.05 24.10 0.0M
2022-02-09 24.20 25.60 23.90 24.95 0.0M
2022-02-08 22.80 24.30 22.80 24.00 0.0M
2022-02-07 22.00 22.80 21.80 22.80 0.0M
2022-01-26 21.40 22.00 21.40 22.00 0.0M
2022-01-25 21.75 22.15 21.55 21.70 0.0M
2022-01-24 21.80 23.20 21.10 21.75 0.0M
2022-01-21 23.50 23.50 22.05 22.10 0.0M
2022-01-20 23.40 23.50 23.05 23.50 0.0M
2022-01-19 23.45 23.60 23.30 23.45 0.0M
2022-01-18 23.75 24.20 23.75 23.80 0.0M
2022-01-17 23.15 23.60 23.15 23.60 0.0M
2022-01-14 23.75 23.75 23.00 23.15 0.0M
2022-01-13 23.45 23.95 23.45 23.80 0.0M
2022-01-12 23.65 23.70 23.50 23.50 0.0M
2022-01-11 24.40 24.40 23.65 23.70 0.0M
2022-01-10 24.45 24.45 23.75 24.45 0.0M
2022-01-07 25.60 25.60 24.35 24.65 0.0M
2022-01-06 26.10 26.10 25.50 25.55 0.0M
2022-01-05 26.05 26.90 26.05 26.20 0.0M
2022-01-04 26.00 26.50 25.85 26.20 0.0M
2022-01-03 25.80 26.10 25.60 26.00 0.0M