Lung Ming Green Energy Technology Engineering Co Ltd (3018)

3018
🏛️ 대만 →
13.90
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
2024-12-31 27.75 27.75 27.75 27.75 0.0M
2024-12-30 27.60 27.95 27.15 27.95 0.0M
2024-12-27 29.40 29.40 29.00 29.00 0.0M
2024-12-26 28.50 29.00 28.50 29.00 0.0M
2024-12-25 28.40 28.40 28.00 28.30 0.3M
2024-12-24 27.75 27.75 27.45 27.55 0.0M
2024-12-23 26.80 27.90 26.80 27.70 0.4M
2024-12-20 26.60 26.65 26.50 26.60 0.0M
2024-12-19 26.95 27.45 26.50 26.55 0.0M
2024-12-18 27.30 27.35 26.50 26.90 0.0M
2024-12-17 27.50 27.60 27.25 27.50 0.1M
2024-12-16 28.30 28.50 27.30 28.20 0.0M
2024-12-13 29.00 29.00 27.70 28.40 0.0M
2024-12-12 30.00 30.00 29.00 29.00 0.1M
2024-12-11 29.35 30.75 29.35 29.80 0.1M
2024-12-10 29.20 29.80 29.20 29.80 0.0M
2024-12-09 29.00 29.55 28.80 29.20 0.1M
2024-12-06 29.50 29.50 29.00 29.00 0.0M
2024-12-05 29.60 29.60 29.30 29.45 0.0M
2024-12-04 29.15 29.85 29.15 29.60 0.0M
2024-12-03 29.30 30.20 29.30 30.00 0.0M
2024-12-02 29.10 29.85 29.10 29.20 0.1M
2024-11-29 28.95 29.80 28.95 29.65 0.0M
2024-11-28 28.90 29.60 28.70 29.50 0.1M
2024-11-27 29.20 29.50 28.00 28.90 0.2M
2024-11-26 30.30 30.35 29.30 29.35 0.2M
2024-11-25 32.40 32.45 31.00 31.00 0.2M
2024-11-22 31.95 33.40 30.60 32.75 0.6M
2024-11-21 29.70 30.45 29.70 30.40 0.1M
2024-11-20 31.40 31.40 29.80 30.50 0.1M
2024-11-19 33.50 33.60 30.80 31.40 0.3M
2024-11-18 34.80 35.30 32.60 33.50 0.1M
2024-11-15 33.40 34.85 32.70 33.95 0.1M
2024-11-14 32.60 35.50 32.60 32.70 0.3M
2024-11-13 30.35 32.60 30.35 32.60 0.6M
2024-11-12 29.60 29.80 29.55 29.65 0.1M
2024-11-11 30.00 30.00 29.55 29.65 0.0M
2024-11-08 29.60 29.95 29.50 29.65 0.0M
2024-11-07 29.55 29.85 29.55 29.75 0.0M
2024-11-06 29.80 29.80 29.55 29.55 0.0M
2024-11-05 29.85 29.85 29.50 29.65 0.0M
2024-11-04 29.45 29.85 29.20 29.65 0.1M
2024-11-01 29.50 29.90 29.05 29.70 0.0M
2024-10-30 29.20 29.90 29.20 29.30 0.0M
2024-10-29 29.80 29.80 29.25 29.25 0.0M
2024-10-28 30.00 30.00 29.60 29.80 0.0M
2024-10-25 29.90 30.00 29.70 29.95 0.0M
2024-10-24 29.80 29.90 29.70 29.90 0.1M
2024-10-23 30.00 30.00 29.75 30.00 0.0M
2024-10-22 29.80 30.00 29.65 29.90 0.1M
2024-10-21 31.75 31.75 29.85 29.85 0.1M
2024-10-18 29.70 29.85 29.50 29.85 0.0M
2024-10-17 30.70 30.70 29.45 29.90 0.0M
2024-10-16 29.60 29.70 29.20 29.70 0.0M
2024-10-15 30.00 30.00 29.20 29.75 0.0M
2024-10-14 29.85 30.50 29.65 29.85 0.1M
2024-10-11 29.80 31.00 29.70 29.85 0.1M
2024-10-09 29.20 30.15 29.20 29.80 0.0M
2024-10-08 30.20 30.65 30.05 30.15 0.1M
2024-10-07 29.50 30.15 29.50 30.15 0.0M
2024-10-04 29.90 29.95 29.25 29.40 0.1M
2024-10-01 29.80 30.30 29.00 29.00 0.1M
2024-09-30 29.60 30.00 29.60 29.70 0.1M
2024-09-27 30.20 30.50 29.80 29.90 0.1M
2024-09-26 30.00 30.10 30.00 30.00 0.1M
2024-09-25 30.60 30.60 30.00 30.00 0.0M
2024-09-24 30.20 30.20 29.20 29.25 0.1M
2024-09-23 30.00 30.60 30.00 30.20 0.0M
2024-09-20 29.30 30.60 29.30 30.00 0.1M
2024-09-19 28.30 29.50 28.30 29.30 0.0M
2024-09-18 29.55 29.55 28.00 28.30 0.1M
2024-09-16 29.60 29.60 27.70 28.50 0.3M
2024-09-13 30.40 30.40 28.70 29.20 0.1M
2024-09-12 31.00 31.00 30.40 30.40 0.0M
2024-09-11 31.85 31.85 30.00 30.00 0.0M
2024-09-10 31.35 31.35 29.00 29.20 0.2M
2024-09-09 31.95 32.00 31.30 31.30 0.1M
2024-09-06 29.00 34.05 29.00 31.95 0.2M
2024-09-05 31.55 31.80 29.60 31.00 0.1M
2024-09-04 29.75 33.20 29.50 31.70 0.5M
2024-09-03 28.90 30.45 28.80 30.20 0.4M
2024-09-02 27.10 28.05 27.00 27.70 0.2M
2024-08-30 26.20 27.50 26.20 26.95 0.1M
2024-08-29 26.55 26.95 26.10 26.20 0.1M
2024-08-28 27.10 27.10 26.50 26.50 0.1M
2024-08-27 26.00 26.90 25.95 26.00 0.0M
2024-08-26 26.25 27.50 26.25 26.60 0.1M
2024-08-23 26.50 26.50 25.80 26.25 0.0M
2024-08-22 25.60 26.30 25.60 26.20 0.1M
2024-08-21 26.30 26.30 25.05 25.50 0.1M
2024-08-20 24.50 26.45 24.50 26.30 0.1M
2024-08-19 26.70 26.90 26.00 26.10 0.1M
2024-08-16 27.00 27.00 26.00 26.20 0.1M
2024-08-15 26.00 26.25 25.70 26.25 0.1M
2024-08-14 24.85 26.40 24.85 25.50 0.0M
2024-08-13 25.00 25.00 24.30 24.50 0.0M
2024-08-12 24.95 25.00 24.90 25.00 0.0M
2024-08-09 25.40 25.40 24.60 24.95 0.1M
2024-08-08 23.10 23.35 23.10 23.35 0.0M
2024-08-07 22.00 23.10 22.00 23.10 0.1M
2024-08-06 22.55 22.55 21.05 22.00 0.1M
2024-08-05 24.90 24.90 22.50 22.60 0.1M
2024-08-02 26.00 26.00 24.90 24.90 0.0M
2024-08-01 25.00 26.50 25.00 26.50 0.1M
2024-07-31 24.80 25.00 24.80 24.90 0.0M
2024-07-30 26.50 26.50 26.50 26.50 0.0M
2024-07-29 26.80 27.90 26.50 26.50 0.0M
2024-07-26 26.50 26.70 26.50 26.50 0.1M
2024-07-23 28.90 28.90 27.00 27.50 0.1M
2024-07-22 26.60 29.20 26.60 29.00 0.2M
2024-07-19 29.50 29.50 28.05 28.50 0.2M
2024-07-18 27.25 27.25 26.85 26.90 0.1M
2024-07-17 25.30 27.45 25.30 27.25 0.1M
2024-07-16 24.70 25.10 24.70 25.10 0.2M
2024-07-15 24.70 25.00 24.70 24.90 0.1M
2024-07-12 25.20 25.20 24.70 24.70 0.1M
2024-07-11 25.30 25.40 25.30 25.35 0.1M
2024-07-10 25.35 25.45 25.20 25.20 0.2M
2024-07-09 25.75 25.75 24.80 24.80 0.2M
2024-07-08 24.10 24.80 24.10 24.80 0.2M
2024-07-05 21.35 24.30 21.35 24.00 0.3M
2024-07-04 25.30 25.30 23.45 23.50 1.1M
2024-07-03 23.00 23.00 23.00 23.00 0.1M
2024-07-02 20.95 20.95 20.95 20.95 0.1M
2024-07-01 19.05 19.05 19.05 19.05 0.1M
2024-06-28 17.35 17.35 17.35 17.35 0.2M
2024-06-27 15.20 15.80 15.20 15.80 0.0M
2024-06-26 15.25 15.50 15.25 15.30 0.1M
2024-06-25 15.75 15.75 15.60 15.60 0.0M
2024-06-24 15.65 15.85 15.65 15.80 0.0M
2024-06-21 15.15 15.70 15.10 15.65 0.1M
2024-06-20 15.10 15.20 15.10 15.20 0.0M
2024-06-19 15.05 15.20 15.05 15.15 0.0M
2024-06-18 15.25 15.25 15.20 15.20 0.0M
2024-06-17 15.05 15.10 15.05 15.10 0.0M
2024-06-14 15.30 15.30 15.20 15.25 0.1M
2024-06-13 15.45 15.45 15.30 15.30 0.0M
2024-06-12 15.70 15.70 15.55 15.55 0.0M
2024-06-11 15.70 15.75 15.70 15.70 0.0M
2024-06-07 15.65 15.75 15.65 15.70 0.0M
2024-06-06 15.60 15.65 15.55 15.65 0.1M
2024-06-05 15.65 15.70 15.65 15.65 0.0M
2024-06-03 15.60 15.60 15.40 15.55 0.0M
2024-05-31 15.50 15.60 15.50 15.60 0.0M
2024-05-30 15.25 15.25 15.25 15.25 0.0M
2024-05-29 15.30 15.30 15.25 15.25 0.0M
2024-05-28 15.30 15.30 15.30 15.30 0.0M
2024-05-27 15.30 15.30 15.30 15.30 0.0M
2024-05-24 14.85 15.60 14.85 15.10 0.0M
2024-05-23 14.80 15.00 14.80 15.00 0.0M
2024-05-22 15.90 15.90 15.80 15.80 0.0M
2024-05-21 16.00 16.00 15.95 15.95 0.0M
2024-05-20 15.90 16.45 15.90 16.00 0.1M
2024-05-17 13.80 16.40 13.70 15.90 0.2M
2024-05-16 14.10 15.00 14.10 14.95 0.0M
2024-05-15 14.00 14.30 14.00 14.05 0.0M
2024-05-14 14.05 14.10 14.00 14.10 0.0M
2024-05-13 14.10 14.20 14.00 14.00 0.0M
2024-05-10 14.15 14.20 13.90 14.00 0.0M
2024-05-09 14.05 14.20 14.00 14.20 0.0M
2024-05-08 14.70 14.70 13.80 14.00 0.1M
2024-05-07 14.85 14.85 14.80 14.80 0.0M
2024-05-06 14.80 14.80 14.75 14.80 0.0M
2024-05-03 14.70 14.80 14.65 14.80 0.0M
2024-05-02 14.80 14.80 14.80 14.80 0.0M
2024-04-30 14.85 14.95 14.80 14.80 0.0M
2024-04-29 14.85 14.90 14.60 14.75 0.0M
2024-04-26 14.40 15.00 14.40 15.00 0.0M
2024-04-25 14.30 14.30 14.30 14.30 0.0M
2024-04-24 14.20 14.50 14.20 14.25 0.0M
2024-04-23 14.20 14.20 14.20 14.20 0.0M
2024-04-22 14.20 14.25 14.20 14.20 0.0M
2024-04-19 14.00 14.20 14.00 14.20 0.0M
2024-04-18 14.10 14.50 14.00 14.00 0.0M
2024-04-17 13.85 14.10 13.80 14.10 0.0M
2024-04-16 14.10 14.20 14.00 14.15 0.0M
2024-04-15 14.00 14.15 14.00 14.15 0.0M
2024-04-12 13.85 14.00 13.85 14.00 0.0M
2024-04-11 13.85 14.00 13.85 13.95 0.0M
2024-04-10 12.80 14.00 12.80 13.85 0.1M
2024-04-09 12.90 13.00 12.85 12.85 0.1M
2024-04-08 12.40 12.95 12.40 12.90 0.2M
2024-04-03 14.70 14.70 13.45 13.55 0.1M
2024-04-02 14.95 14.95 14.75 14.75 0.2M
2024-04-01 14.35 14.95 14.35 14.95 0.0M
2024-03-29 14.85 14.85 14.85 14.85 0.0M
2024-03-28 14.05 14.05 14.05 14.05 0.0M
2024-03-26 14.05 14.05 14.00 14.00 0.0M
2024-03-25 14.05 14.05 14.05 14.05 0.0M
2024-03-22 14.10 14.10 14.00 14.00 0.0M
2024-03-21 14.00 14.10 14.00 14.10 0.0M
2024-03-20 14.05 14.05 14.00 14.00 0.0M
2024-03-19 13.80 14.45 13.80 14.45 0.0M
2024-03-18 14.60 14.60 13.45 13.80 0.0M
2024-03-15 14.70 14.70 14.50 14.60 0.0M
2024-03-14 14.65 14.70 14.65 14.70 0.0M
2024-03-13 14.75 14.80 14.75 14.80 0.0M
2024-03-12 15.10 15.10 15.00 15.00 0.0M
2024-03-11 15.10 15.10 15.00 15.00 0.0M
2024-03-08 15.40 15.40 15.00 15.00 0.0M
2024-03-07 15.60 15.60 15.40 15.40 0.0M
2024-03-06 15.60 15.60 15.30 15.60 0.0M
2024-03-05 15.50 15.50 15.20 15.35 0.0M
2024-03-04 15.00 15.00 15.00 15.00 0.0M
2024-03-01 15.00 15.00 14.95 14.95 0.0M
2024-02-29 15.00 15.00 14.90 14.90 0.0M
2024-02-27 15.00 15.00 15.00 15.00 0.0M
2024-02-26 15.50 15.55 15.40 15.40 0.0M
2024-02-23 15.50 15.50 15.50 15.50 0.0M
2024-02-22 15.70 15.70 15.50 15.50 0.0M
2024-02-21 15.75 15.80 15.70 15.70 0.0M
2024-02-20 15.30 15.80 15.30 15.80 0.0M
2024-02-19 15.15 15.25 15.15 15.25 0.0M
2024-02-16 15.20 15.20 15.20 15.20 0.0M
2024-02-15 14.90 15.20 14.90 15.20 0.0M
2024-02-05 14.90 14.90 14.90 14.90 0.0M
2024-02-02 15.00 15.00 14.90 14.90 0.0M
2024-02-01 15.00 15.00 15.00 15.00 0.0M
2024-01-31 15.20 15.20 15.20 15.20 0.0M
2024-01-30 15.30 15.30 15.30 15.30 0.0M
2024-01-29 15.45 15.45 15.30 15.30 0.0M
2024-01-25 15.45 15.45 15.45 15.45 0.0M
2024-01-24 15.20 15.30 15.20 15.30 0.0M
2024-01-23 15.15 15.15 15.15 15.15 0.0M
2024-01-19 15.35 15.40 15.00 15.00 0.0M
2024-01-18 15.35 15.35 15.35 15.35 0.0M
2024-01-17 16.10 16.10 15.55 15.55 0.0M
2024-01-16 16.15 16.15 16.15 16.15 0.0M
2024-01-15 16.20 16.20 16.15 16.15 0.0M
2024-01-12 16.15 16.15 16.15 16.15 0.0M
2024-01-11 16.50 16.50 16.15 16.15 0.0M
2024-01-10 16.25 16.50 16.25 16.50 0.0M
2024-01-09 16.50 16.50 16.50 16.50 0.0M
2024-01-08 16.50 16.50 16.50 16.50 0.0M
2024-01-05 16.05 16.10 16.05 16.10 0.0M
2024-01-04 16.65 16.65 16.10 16.20 0.0M
2024-01-03 16.00 16.25 16.00 16.20 0.0M
2024-01-02 15.65 16.00 15.65 15.70 0.0M