Long Time Technology Co Ltd (6555)

6555
🏛️ 대만 →
27.90
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
2024-12-31 17.85 17.85 17.60 17.60 0.0M
2024-12-30 18.10 18.10 17.85 18.10 0.0M
2024-12-27 18.40 18.60 17.90 18.00 0.1M
2024-12-26 18.10 18.45 18.10 18.40 0.0M
2024-12-25 17.75 18.10 17.65 18.10 0.0M
2024-12-24 17.50 18.05 17.50 18.05 0.0M
2024-12-23 17.55 17.95 17.55 17.85 0.0M
2024-12-20 17.95 18.00 17.60 17.90 0.0M
2024-12-19 18.65 18.65 17.70 17.80 0.2M
2024-12-18 18.90 19.00 18.45 18.50 0.1M
2024-12-17 19.60 19.60 18.70 19.00 0.1M
2024-12-16 19.75 19.85 19.20 19.25 0.0M
2024-12-13 19.85 19.85 19.00 19.75 0.0M
2024-12-12 19.90 19.90 19.30 19.30 0.0M
2024-12-11 19.95 19.95 19.50 19.95 0.0M
2024-12-10 20.00 20.00 19.70 19.95 0.0M
2024-12-09 19.90 19.95 19.40 19.80 0.0M
2024-12-06 19.85 19.95 19.70 19.90 0.0M
2024-12-05 19.50 19.85 19.40 19.85 0.0M
2024-12-04 19.65 19.65 19.20 19.40 0.0M
2024-12-03 19.85 19.85 19.25 19.35 0.0M
2024-12-02 19.40 20.00 18.90 19.90 0.1M
2024-11-29 18.90 19.20 18.75 19.20 0.0M
2024-11-28 19.55 19.55 18.95 19.15 0.1M
2024-11-27 19.50 19.70 19.40 19.50 0.1M
2024-11-26 19.80 19.90 19.50 19.60 0.1M
2024-11-25 19.65 19.75 19.40 19.65 0.1M
2024-11-22 19.70 19.75 19.35 19.65 0.1M
2024-11-21 20.15 20.20 19.45 19.75 0.1M
2024-11-20 20.20 20.20 19.90 20.10 0.0M
2024-11-19 21.10 21.10 20.20 20.20 0.0M
2024-11-18 19.95 21.15 19.80 21.10 0.2M
2024-11-15 19.90 19.95 19.70 19.95 0.0M
2024-11-14 20.10 20.10 19.75 19.90 0.0M
2024-11-13 20.00 20.20 19.90 20.20 0.1M
2024-11-12 19.90 20.00 19.70 19.90 0.0M
2024-11-11 20.30 20.30 19.85 20.05 0.1M
2024-11-08 19.90 20.50 19.90 20.00 0.1M
2024-11-07 20.00 20.55 19.90 19.90 0.1M
2024-11-06 19.95 20.70 19.95 20.55 0.1M
2024-11-05 20.20 20.75 20.10 20.55 0.0M
2024-11-04 20.60 21.00 20.20 20.60 0.0M
2024-11-01 20.60 20.60 20.20 20.60 0.0M
2024-10-30 21.00 21.00 20.40 20.80 0.0M
2024-10-29 20.50 20.90 20.40 20.60 0.0M
2024-10-28 21.50 21.55 20.60 20.80 0.1M
2024-10-25 21.35 21.55 21.20 21.45 0.0M
2024-10-24 21.50 21.60 21.30 21.55 0.0M
2024-10-23 21.50 21.60 21.40 21.50 0.1M
2024-10-22 21.80 21.80 21.50 21.50 0.0M
2024-10-21 21.80 22.20 21.60 21.70 0.1M
2024-10-18 21.65 22.05 21.50 21.60 0.1M
2024-10-17 21.10 22.10 20.80 21.50 0.2M
2024-10-16 20.25 20.60 20.20 20.55 0.0M
2024-10-15 20.90 20.90 20.40 20.60 0.0M
2024-10-14 21.00 21.00 20.25 20.50 0.0M
2024-10-11 20.70 20.95 20.40 20.70 0.1M
2024-10-09 21.15 21.15 20.45 20.60 0.0M
2024-10-08 21.10 21.10 20.50 20.80 0.0M
2024-10-07 21.45 21.45 20.90 21.10 0.0M
2024-10-04 21.50 21.50 20.65 20.80 0.0M
2024-10-01 21.45 21.50 20.90 21.30 0.1M
2024-09-30 20.60 22.00 20.50 21.55 0.1M
2024-09-27 20.70 20.75 20.20 20.50 0.0M
2024-09-26 20.55 20.70 20.30 20.60 0.0M
2024-09-25 20.50 20.90 20.50 20.50 0.1M
2024-09-24 20.60 20.65 20.20 20.50 0.1M
2024-09-23 20.40 20.60 20.20 20.50 0.0M
2024-09-20 20.60 20.80 20.40 20.60 0.0M
2024-09-19 20.60 20.60 20.30 20.60 0.0M
2024-09-18 20.20 20.70 20.20 20.45 0.1M
2024-09-16 20.10 20.25 19.90 20.20 0.1M
2024-09-13 20.60 20.60 20.05 20.25 0.1M
2024-09-12 20.55 20.65 20.20 20.60 0.1M
2024-09-11 21.70 21.85 20.30 20.55 0.1M
2024-09-10 22.00 22.10 21.30 21.85 0.1M
2024-09-09 22.00 22.25 21.65 21.70 0.1M
2024-09-06 22.10 22.10 21.65 21.75 0.1M
2024-09-05 22.10 22.15 21.80 22.10 0.0M
2024-09-04 22.25 22.60 21.90 22.30 0.1M
2024-09-03 24.00 24.00 22.30 22.85 0.2M
2024-09-02 22.75 25.60 22.75 23.80 0.6M
2024-08-30 22.55 23.00 22.40 22.75 0.1M
2024-08-29 22.20 22.50 22.15 22.50 0.1M
2024-08-28 22.65 22.65 22.20 22.30 0.1M
2024-08-27 22.00 23.00 22.00 22.65 0.3M
2024-08-26 22.10 22.10 21.75 21.95 0.1M
2024-08-23 22.00 22.20 21.75 22.10 0.1M
2024-08-22 22.45 22.45 22.00 22.20 0.1M
2024-08-21 22.60 22.60 22.20 22.35 0.1M
2024-08-20 22.60 22.70 22.30 22.60 0.1M
2024-08-19 22.70 22.80 22.40 22.60 0.1M
2024-08-16 22.90 22.90 22.40 22.80 0.1M
2024-08-15 22.60 23.00 22.40 22.90 0.1M
2024-08-14 22.40 23.05 22.35 22.60 0.1M
2024-08-13 22.90 23.10 22.40 22.50 0.1M
2024-08-12 23.35 23.40 22.20 22.90 0.1M
2024-08-09 23.00 24.10 22.90 23.55 0.1M
2024-08-08 23.35 23.55 22.70 22.90 0.1M
2024-08-07 22.00 24.50 22.00 24.00 0.4M
2024-08-06 21.70 22.45 19.95 21.90 0.3M
2024-08-05 25.80 25.90 20.90 21.60 0.8M
2024-08-02 27.70 27.80 25.30 25.90 0.4M
2024-08-01 28.50 29.00 26.75 27.70 0.5M
2024-07-31 29.00 29.65 27.80 27.90 0.5M
2024-07-30 29.75 29.80 27.45 29.45 0.5M
2024-07-29 27.10 30.90 26.90 29.70 1.0M
2024-07-26 27.40 28.00 26.40 27.10 0.6M
2024-07-23 29.00 30.30 27.55 27.70 1.3M
2024-07-22 24.90 29.10 24.90 29.00 1.9M
2024-07-19 23.40 25.45 23.40 25.10 0.6M
2024-07-18 24.00 24.20 23.15 24.10 0.5M
2024-07-17 25.80 26.70 23.05 24.20 1.4M
2024-07-16 19.25 26.20 19.20 25.80 2.4M
2024-07-15 18.95 19.25 18.90 19.25 0.2M
2024-07-12 19.30 19.40 18.45 19.05 0.2M
2024-07-11 18.20 20.10 18.00 19.55 0.6M
2024-07-10 18.10 18.40 18.00 18.00 0.1M
2024-07-09 18.05 18.10 17.90 18.00 0.2M
2024-07-08 18.05 18.15 17.90 18.00 0.2M
2024-07-05 18.10 18.30 17.75 18.15 0.1M
2024-07-04 17.85 18.10 17.50 18.10 0.1M
2024-07-03 17.80 17.90 17.50 17.85 0.1M
2024-07-02 17.95 17.95 17.50 17.55 0.1M
2024-07-01 17.80 18.10 17.60 17.85 0.1M
2024-06-28 17.85 18.00 17.75 18.00 0.1M
2024-06-27 17.90 18.05 17.65 18.05 0.2M
2024-06-26 18.35 18.50 17.50 17.95 0.2M
2024-06-25 17.35 18.90 17.15 18.60 0.3M
2024-06-24 17.25 17.25 17.00 17.00 0.1M
2024-06-21 17.00 17.20 16.75 17.10 0.2M
2024-06-20 17.00 17.20 16.80 16.95 0.1M
2024-06-19 17.00 17.10 16.70 17.00 0.2M
2024-06-18 17.00 17.10 16.80 17.00 0.1M
2024-06-17 16.95 17.05 16.80 16.80 0.2M
2024-06-14 17.10 17.35 16.95 17.10 0.1M
2024-06-13 16.90 17.10 16.90 17.10 0.0M
2024-06-12 16.90 17.20 16.80 16.95 0.1M
2024-06-11 17.35 17.65 16.90 16.90 0.1M
2024-06-07 16.90 17.40 16.90 17.35 0.1M
2024-06-06 17.05 17.25 16.95 17.25 0.0M
2024-06-05 16.90 17.10 16.85 17.00 0.1M
2024-06-04 17.25 17.30 16.90 16.90 0.0M
2024-06-03 17.10 17.30 17.00 17.25 0.1M
2024-05-31 17.45 17.45 16.90 17.20 0.1M
2024-05-30 16.90 17.15 16.90 17.15 0.0M
2024-05-29 16.95 17.50 16.90 17.25 0.0M
2024-05-28 17.30 17.40 16.95 16.95 0.2M
2024-05-27 17.00 17.60 16.90 17.30 0.2M
2024-05-24 17.00 17.50 17.00 17.40 0.0M
2024-05-23 17.00 17.35 16.95 17.35 0.1M
2024-05-22 17.10 17.45 17.05 17.40 0.1M
2024-05-21 17.15 17.45 17.05 17.45 0.2M
2024-05-20 17.90 17.90 17.10 17.50 0.2M
2024-05-17 17.40 17.90 17.25 17.90 0.1M
2024-05-16 17.40 17.65 17.10 17.65 0.2M
2024-05-15 17.40 17.55 17.10 17.20 0.2M
2024-05-14 17.50 17.70 17.45 17.70 0.0M
2024-05-13 17.70 17.85 17.50 17.70 0.0M
2024-05-10 17.80 17.90 17.60 17.90 0.1M
2024-05-09 17.80 18.00 17.70 18.00 0.1M
2024-05-08 17.95 18.05 17.80 18.05 0.1M
2024-05-07 18.10 18.50 18.00 18.20 0.1M
2024-05-06 18.00 18.20 17.90 18.10 0.1M
2024-05-03 18.40 18.40 17.95 18.40 0.1M
2024-05-02 18.50 18.55 17.95 18.20 0.1M
2024-04-30 17.40 18.80 17.40 18.50 0.3M
2024-04-29 17.25 17.85 17.15 17.65 0.1M
2024-04-26 17.30 17.70 17.25 17.60 0.0M
2024-04-25 17.20 17.70 17.20 17.70 0.1M
2024-04-24 17.55 17.90 17.20 17.85 0.1M
2024-04-23 17.95 18.20 17.20 17.55 0.3M
2024-04-22 18.50 18.50 17.55 17.90 0.2M
2024-04-19 18.40 18.50 18.05 18.50 0.1M
2024-04-18 18.90 18.90 18.10 18.40 0.2M
2024-04-17 18.00 19.75 18.00 19.20 0.3M
2024-04-16 18.00 18.70 17.35 17.75 0.3M
2024-04-15 18.40 18.75 18.20 18.50 0.1M
2024-04-12 18.70 18.80 17.55 18.60 0.5M
2024-04-11 19.25 19.25 18.70 19.10 0.1M
2024-04-10 19.60 19.70 18.90 19.25 0.3M
2024-04-09 19.60 20.10 19.35 19.55 0.3M
2024-04-08 18.60 19.90 18.60 19.85 0.5M
2024-04-03 18.70 18.90 18.60 18.80 0.2M
2024-04-02 18.90 19.05 18.80 19.00 0.1M
2024-04-01 19.05 19.15 18.90 19.10 0.1M
2024-03-29 19.40 19.75 19.00 19.25 0.3M
2024-03-28 19.10 20.10 19.00 19.75 0.7M
2024-03-27 19.10 19.20 18.60 19.00 0.5M
2024-03-26 19.30 19.60 19.05 19.30 0.2M
2024-03-25 19.80 19.90 19.25 19.50 0.2M
2024-03-22 20.90 20.90 19.65 20.15 0.2M
2024-03-21 19.80 21.25 19.80 21.10 0.2M
2024-03-20 19.60 19.95 19.50 19.80 0.1M
2024-03-19 19.60 20.05 19.50 19.95 0.1M
2024-03-18 20.15 20.15 19.50 20.00 0.1M
2024-03-15 20.15 20.15 19.65 20.10 0.1M
2024-03-14 20.30 20.30 19.90 20.15 0.1M
2024-03-13 20.85 20.85 20.40 20.40 0.1M
2024-03-12 20.70 21.10 20.50 20.65 0.1M
2024-03-11 20.80 21.00 20.10 21.00 0.1M
2024-03-08 20.70 21.00 20.40 21.00 0.1M
2024-03-07 20.90 21.30 20.80 21.10 0.1M
2024-03-06 21.15 21.15 20.70 21.00 0.1M
2024-03-05 21.30 21.55 21.00 21.55 0.1M
2024-03-04 21.65 21.65 20.70 21.20 0.1M
2024-03-01 21.50 21.65 21.15 21.55 0.0M
2024-02-29 21.95 21.95 21.50 21.50 0.1M
2024-02-27 22.15 22.25 21.50 21.85 0.1M
2024-02-26 22.40 22.50 22.00 22.45 0.1M
2024-02-23 22.90 22.90 22.00 22.40 0.1M
2024-02-22 23.20 23.20 22.40 22.90 0.2M
2024-02-21 24.20 25.10 23.15 23.50 0.4M
2024-02-20 21.00 24.20 20.80 24.20 0.8M
2024-02-19 20.10 20.80 20.00 20.75 0.1M
2024-02-16 19.70 20.05 19.55 20.05 0.1M
2024-02-15 20.25 20.25 19.20 19.60 0.2M
2024-02-05 20.95 20.95 20.00 20.20 0.1M
2024-02-02 20.95 20.95 20.20 20.65 0.1M
2024-02-01 21.45 22.10 20.45 21.00 0.2M
2024-01-31 20.35 22.10 20.30 22.05 0.3M
2024-01-30 20.30 20.70 20.00 20.35 0.1M
2024-01-29 20.10 20.25 19.95 20.25 0.1M
2024-01-26 20.00 20.15 19.90 20.05 0.1M
2024-01-25 20.10 20.45 20.00 20.10 0.1M
2024-01-24 20.15 20.25 19.80 20.05 0.2M
2024-01-23 20.40 20.50 20.00 20.25 0.1M
2024-01-22 20.30 20.50 19.90 20.10 0.2M
2024-01-19 20.90 21.10 20.30 20.40 0.1M
2024-01-18 20.70 21.20 20.50 21.10 0.1M
2024-01-17 20.95 21.50 20.70 20.70 0.1M
2024-01-16 21.90 22.00 21.00 21.00 0.1M
2024-01-15 21.50 22.00 21.20 21.50 0.1M
2024-01-12 22.30 22.40 20.40 21.30 0.4M
2024-01-11 23.35 23.35 22.20 22.60 0.1M
2024-01-10 23.70 23.70 21.85 23.30 0.5M
2024-01-09 23.65 23.95 23.40 23.75 0.1M
2024-01-08 24.00 24.05 23.65 23.85 0.0M
2024-01-05 23.95 24.00 23.60 24.00 0.0M
2024-01-04 24.05 24.05 23.60 23.95 0.1M
2024-01-03 24.10 24.10 23.65 24.05 0.0M
2024-01-02 24.10 24.20 23.75 23.75 0.0M