Loop Telecommunication International Inc (3025)

3025
🏛️ 대만 →
42.50
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
2025-09-26 44.05 44.05 42.50 42.50 0.3M
2025-09-25 43.80 44.50 43.50 43.75 0.3M
2025-09-24 44.50 44.50 43.50 43.75 0.2M
2025-09-23 44.20 44.35 43.90 43.90 0.3M
2025-09-22 44.40 44.40 44.00 44.05 0.2M
2025-09-19 44.00 44.55 44.00 44.15 0.1M
2025-09-18 44.35 44.90 43.85 44.00 0.4M
2025-09-17 44.35 44.85 43.80 43.85 0.3M
2025-09-16 43.80 44.40 43.60 44.35 0.2M
2025-09-15 44.55 44.95 43.90 44.00 0.3M
2025-09-12 44.50 45.10 44.40 44.55 0.3M
2025-09-11 46.40 46.45 44.20 44.50 0.8M
2025-09-10 47.25 47.30 45.85 46.30 0.6M
2025-09-09 48.50 48.50 47.05 47.10 0.5M
2025-09-08 48.05 48.40 47.75 48.05 0.4M
2025-09-05 48.75 48.85 48.00 48.05 0.6M
2025-09-04 50.10 50.10 48.40 48.40 0.7M
2025-09-03 49.00 50.00 48.65 49.60 0.8M
2025-09-02 50.50 50.70 48.55 49.00 1.2M
2025-09-01 55.20 55.20 50.50 50.70 5.7M
2025-08-29 48.55 52.90 48.55 52.90 3.2M
2025-08-28 48.50 49.00 48.00 48.10 0.7M
2025-08-27 52.00 52.30 51.50 51.70 0.9M
2025-08-26 51.10 52.20 50.80 51.40 0.6M
2025-08-25 50.10 50.90 49.60 50.40 0.4M
2025-08-22 50.30 50.30 49.45 49.50 0.3M
2025-08-21 49.50 50.40 49.50 50.30 0.2M
2025-08-20 50.90 50.90 49.40 49.40 0.5M
2025-08-19 51.80 51.80 50.80 50.90 0.2M
2025-08-18 51.40 52.10 51.10 51.60 0.3M
2025-08-15 52.00 52.00 51.20 51.40 0.3M
2025-08-14 51.00 52.10 50.50 51.50 0.7M
2025-08-13 50.80 51.60 50.00 50.90 0.6M
2025-08-12 49.35 51.30 49.00 50.00 0.5M
2025-08-11 49.45 49.45 48.60 48.85 0.3M
2025-08-08 49.10 49.45 48.50 49.30 0.4M
2025-08-07 50.80 50.80 49.20 49.30 0.5M
2025-08-06 51.30 51.40 50.80 51.00 0.2M
2025-08-05 51.20 51.40 50.80 50.90 0.3M
2025-08-04 50.20 50.90 49.65 50.70 0.2M
2025-08-01 48.80 50.00 47.60 49.90 0.2M
2025-07-31 49.35 49.40 49.00 49.10 0.1M
2025-07-30 49.40 49.45 49.05 49.30 0.1M
2025-07-29 49.75 50.20 49.30 49.35 0.2M
2025-07-28 49.90 50.30 49.50 49.75 0.1M
2025-07-25 50.10 50.20 49.70 49.85 0.1M
2025-07-24 50.70 50.70 49.60 50.20 0.1M
2025-07-23 49.50 50.20 49.15 49.95 0.2M
2025-07-22 49.85 50.20 48.60 48.70 0.2M
2025-07-21 49.80 50.10 49.55 49.85 0.1M
2025-07-18 50.30 50.30 49.50 49.60 0.1M
2025-07-17 49.40 49.95 49.10 49.70 0.2M
2025-07-16 48.70 49.35 48.70 48.90 0.2M
2025-07-15 48.40 48.75 47.90 48.70 0.1M
2025-07-14 48.70 48.80 48.10 48.10 0.1M
2025-07-11 48.05 48.95 48.05 48.50 0.3M
2025-07-10 48.05 48.55 47.85 48.05 0.2M
2025-07-09 47.80 48.65 47.80 48.10 0.2M
2025-07-08 48.70 48.70 47.65 48.00 0.4M
2025-07-07 50.00 50.00 48.45 48.75 0.5M
2025-07-04 51.90 52.30 50.00 50.00 0.4M
2025-07-03 51.20 52.50 50.90 51.80 0.7M
2025-07-02 54.40 54.50 50.90 50.90 2.8M
2025-07-01 49.50 53.50 49.50 53.50 2.5M
2025-06-30 50.20 50.20 48.50 48.65 0.2M
2025-06-27 49.95 49.95 49.20 49.30 0.1M
2025-06-26 49.50 50.20 49.25 49.75 0.2M
2025-06-25 49.90 50.30 49.00 49.25 0.1M
2025-06-24 48.95 49.60 48.90 49.40 0.2M
2025-06-23 48.85 48.85 47.25 48.05 0.2M
2025-06-20 48.80 49.20 47.05 48.65 0.4M
2025-06-19 50.30 50.30 48.95 49.10 0.3M
2025-06-18 50.10 50.40 49.95 50.20 0.1M
2025-06-17 50.40 50.90 49.90 50.10 0.1M
2025-06-16 49.30 50.60 48.35 50.30 0.1M
2025-06-13 50.70 50.70 49.30 49.30 0.3M
2025-06-12 50.30 51.10 50.30 50.90 0.2M
2025-06-11 50.30 51.00 50.00 50.30 0.2M
2025-06-10 50.20 50.60 49.95 50.20 0.1M
2025-06-09 50.80 51.00 49.95 50.00 0.1M
2025-06-06 50.90 51.20 50.70 51.00 0.1M
2025-06-05 51.90 51.90 50.60 51.00 0.1M
2025-06-04 50.70 51.10 49.90 51.10 0.2M
2025-06-03 50.50 50.50 49.60 49.65 0.1M
2025-06-02 50.90 50.90 49.20 49.90 0.2M
2025-05-29 51.70 51.70 50.50 50.80 0.1M
2025-05-28 52.30 52.30 50.80 50.80 0.1M
2025-05-27 52.30 52.50 51.20 51.40 0.1M
2025-05-26 52.50 52.50 52.00 52.00 0.1M
2025-05-23 52.00 52.70 52.00 52.40 0.1M
2025-05-22 52.20 52.50 51.70 52.50 0.1M
2025-05-21 52.00 52.50 51.90 52.50 0.1M
2025-05-20 52.00 52.00 51.30 51.80 0.1M
2025-05-19 53.10 53.10 51.70 51.70 0.2M
2025-05-16 54.00 54.10 52.50 52.70 0.3M
2025-05-15 54.70 54.70 53.50 53.70 0.2M
2025-05-14 52.90 54.40 52.80 54.40 0.3M
2025-05-13 54.10 54.70 52.80 53.10 0.3M
2025-05-12 52.40 53.40 52.40 53.20 0.2M
2025-05-09 52.60 52.60 51.50 52.20 0.1M
2025-05-08 50.90 52.30 50.90 52.30 0.2M
2025-05-07 50.70 51.20 50.40 50.60 0.2M
2025-05-06 49.50 51.30 49.50 51.30 0.2M
2025-05-05 53.00 53.00 49.70 50.20 0.3M
2025-05-02 52.50 52.80 52.20 52.40 0.3M
2025-04-30 52.80 53.60 51.50 52.00 0.3M
2025-04-29 52.00 52.60 51.60 52.20 0.3M
2025-04-28 51.00 51.90 50.70 51.80 0.3M
2025-04-25 50.10 51.00 50.00 50.50 0.4M
2025-04-24 49.75 50.20 49.10 49.60 0.2M
2025-04-23 49.80 49.80 48.80 49.65 0.3M
2025-04-22 46.05 48.75 46.05 47.90 0.3M
2025-04-21 50.00 50.00 48.00 48.55 0.3M
2025-04-18 50.30 50.50 49.50 50.00 0.3M
2025-04-17 49.50 50.10 49.00 49.40 0.4M
2025-04-16 52.10 52.10 50.50 50.60 0.3M
2025-04-15 50.10 52.00 50.10 51.90 0.6M
2025-04-14 50.40 51.50 49.20 49.70 0.6M
2025-04-11 47.40 48.80 45.15 48.70 0.9M
2025-04-10 48.20 48.20 46.75 48.20 0.7M
2025-04-09 44.00 46.35 43.85 43.85 1.1M
2025-04-08 48.70 48.70 48.70 48.70 0.4M
2025-04-07 54.10 54.10 54.10 54.10 0.1M
2025-04-02 60.70 60.70 59.10 60.10 0.3M
2025-04-01 58.30 59.90 57.70 59.90 0.4M
2025-03-31 58.40 59.70 57.00 57.60 0.8M
2025-03-28 64.60 64.60 61.30 61.50 0.7M
2025-03-27 64.70 64.70 63.70 64.00 0.2M
2025-03-26 64.20 65.00 64.20 64.80 0.2M
2025-03-25 64.50 65.40 63.80 64.20 0.6M
2025-03-24 64.20 64.60 63.40 63.40 0.4M
2025-03-21 65.00 65.00 64.10 64.10 0.2M
2025-03-20 64.30 64.80 64.20 64.60 0.2M
2025-03-19 63.80 64.20 63.50 63.60 0.3M
2025-03-18 64.20 64.40 63.60 63.70 0.3M
2025-03-17 63.40 64.20 63.40 63.70 0.2M
2025-03-14 62.60 63.60 62.50 63.00 0.4M
2025-03-13 64.50 65.10 62.50 62.50 0.3M
2025-03-12 63.70 64.70 63.70 64.20 0.3M
2025-03-11 63.00 63.70 61.90 63.40 0.5M
2025-03-10 63.50 64.70 63.00 64.40 0.7M
2025-03-07 66.00 66.30 64.50 64.50 1.7M
2025-03-06 68.80 68.80 67.20 67.30 0.3M
2025-03-05 68.50 68.50 67.60 68.30 0.4M
2025-03-04 66.70 68.40 66.30 68.20 0.4M
2025-03-03 68.30 68.30 67.10 67.50 0.5M
2025-02-27 69.30 70.70 68.30 68.60 0.7M
2025-02-26 68.70 69.40 68.50 68.70 0.5M
2025-02-25 69.70 69.70 68.90 68.90 0.5M
2025-02-24 70.20 70.20 69.50 69.80 0.3M
2025-02-21 69.60 70.50 69.10 70.20 0.5M
2025-02-20 71.10 71.10 69.60 69.60 0.9M
2025-02-19 71.00 71.10 70.10 70.40 0.8M
2025-02-18 70.30 71.30 69.90 70.10 0.9M
2025-02-17 70.90 71.00 69.80 70.10 1.0M
2025-02-14 68.80 70.90 68.20 70.20 2.0M
2025-02-13 67.70 68.70 67.70 68.10 0.7M
2025-02-12 68.50 69.30 67.10 67.30 1.2M
2025-02-11 68.60 69.10 67.70 68.00 0.8M
2025-02-10 69.00 69.10 67.60 67.80 0.9M
2025-02-07 69.20 69.60 67.70 69.10 1.5M
2025-02-06 69.00 70.00 69.00 69.40 1.1M
2025-02-05 69.20 69.50 68.90 68.90 0.7M
2025-02-04 69.00 69.70 67.30 68.40 0.9M
2025-02-03 67.20 68.80 66.50 68.20 0.9M
2025-01-22 68.30 69.00 67.70 68.90 0.8M
2025-01-21 67.50 68.20 67.30 67.70 0.7M
2025-01-20 67.20 67.90 66.80 67.40 0.7M
2025-01-17 67.90 68.00 66.80 66.90 0.9M
2025-01-16 68.10 68.80 67.60 67.90 1.3M
2025-01-15 68.30 69.70 67.10 67.10 1.5M
2025-01-14 67.60 69.20 66.10 69.10 1.8M
2025-01-13 70.50 70.50 66.60 66.90 3.3M
2025-01-10 70.90 71.90 70.50 70.60 2.7M
2025-01-09 74.10 74.60 70.70 70.70 5.9M
2025-01-08 77.10 77.80 73.60 74.10 11.9M
2025-01-07 88.00 88.20 79.20 79.20 19.4M
2025-01-06 81.00 88.00 80.90 88.00 23.1M
2025-01-03 80.30 81.30 78.80 80.00 5.3M
2025-01-02 75.50 82.10 75.40 80.00 9.4M