Lan Fa (1459)

1459
🏛️ Taiwán →
11.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 11.60 11.70 11.55 11.70 0.1M
2025-09-25 11.60 11.70 11.60 11.60 0.1M
2025-09-24 11.60 11.60 11.50 11.55 0.0M
2025-09-23 11.60 11.65 11.50 11.65 0.1M
2025-09-22 11.70 11.70 11.55 11.65 0.0M
2025-09-19 11.60 11.70 11.55 11.70 0.1M
2025-09-18 11.55 11.65 11.55 11.65 0.1M
2025-09-17 11.80 11.85 11.55 11.55 0.1M
2025-09-16 11.60 11.70 11.60 11.70 0.2M
2025-09-15 11.65 11.70 11.55 11.70 0.1M
2025-09-12 11.60 11.70 11.55 11.70 0.2M
2025-09-11 11.80 11.80 11.55 11.70 0.2M
2025-09-10 11.55 11.70 11.50 11.70 0.2M
2025-09-09 11.65 11.75 11.40 11.60 0.1M
2025-09-08 11.65 11.70 11.60 11.65 0.0M
2025-09-05 11.70 11.70 11.65 11.70 0.0M
2025-09-04 11.75 11.80 11.70 11.70 0.0M
2025-09-03 11.60 11.70 11.60 11.65 0.0M
2025-09-02 11.60 11.65 11.60 11.60 0.1M
2025-09-01 11.60 11.70 11.55 11.65 0.1M
2025-08-29 11.70 11.75 11.60 11.65 0.1M
2025-08-28 11.80 11.85 11.70 11.70 0.1M
2025-08-27 11.75 11.95 11.75 11.85 0.0M
2025-08-26 11.85 11.90 11.75 11.75 0.1M
2025-08-25 11.95 12.00 11.90 11.90 0.1M
2025-08-22 12.00 12.00 11.85 11.95 0.1M
2025-08-21 11.95 12.00 11.75 11.95 0.1M
2025-08-20 11.90 12.00 11.75 11.95 0.1M
2025-08-19 11.95 12.10 11.85 11.85 0.1M
2025-08-18 11.90 12.00 11.90 12.00 0.1M
2025-08-15 12.35 12.35 11.85 11.90 0.1M
2025-08-14 11.95 11.95 11.80 11.85 0.0M
2025-08-13 11.95 11.95 11.70 11.90 0.1M
2025-08-12 11.80 11.95 11.70 11.90 0.1M
2025-08-11 11.80 11.95 11.65 11.85 0.1M
2025-08-08 12.30 12.30 11.75 12.00 0.2M
2025-08-07 12.25 12.80 11.95 12.20 0.6M
2025-08-06 11.75 12.00 11.75 11.85 0.1M
2025-08-05 11.75 11.90 11.75 11.80 0.1M
2025-08-04 11.75 11.90 11.75 11.75 0.3M
2025-08-01 11.65 11.75 11.60 11.75 0.1M
2025-07-31 12.00 12.05 11.65 11.80 0.1M
2025-07-30 11.70 11.75 11.70 11.75 0.3M
2025-07-29 11.55 11.80 11.50 11.70 0.1M
2025-07-28 11.65 11.85 11.50 11.70 0.1M
2025-07-25 11.75 11.80 11.60 11.75 0.1M
2025-07-24 11.75 11.75 11.65 11.75 0.0M
2025-07-23 11.70 11.75 11.60 11.75 0.1M
2025-07-22 11.65 11.75 11.55 11.70 0.1M
2025-07-21 11.80 11.80 11.60 11.75 0.1M
2025-07-18 11.70 11.80 11.60 11.80 0.1M
2025-07-17 11.80 11.95 11.70 11.70 0.1M
2025-07-16 11.55 11.70 11.55 11.65 0.1M
2025-07-15 11.65 11.65 11.55 11.55 0.0M
2025-07-14 11.60 11.65 11.60 11.60 0.0M
2025-07-11 11.60 11.60 11.60 11.60 0.0M
2025-07-10 11.55 11.75 11.55 11.75 0.0M
2025-07-09 11.45 11.75 11.45 11.70 0.2M
2025-07-08 11.65 11.70 11.45 11.55 0.2M
2025-07-07 11.60 11.75 11.45 11.70 0.1M
2025-07-04 11.70 11.70 11.60 11.65 0.0M
2025-07-03 11.95 11.95 11.70 11.70 0.1M
2025-07-02 11.90 11.90 11.70 11.75 0.0M
2025-07-01 11.85 11.90 11.70 11.90 0.1M
2025-06-30 11.95 12.15 11.55 11.95 0.1M
2025-06-27 11.95 11.95 11.75 11.95 0.1M
2025-06-26 11.95 11.95 11.75 11.90 0.1M
2025-06-25 11.85 11.95 11.70 11.85 0.1M
2025-06-24 11.60 11.85 11.60 11.85 0.1M
2025-06-23 11.85 11.85 11.25 11.55 0.1M
2025-06-20 11.80 11.80 11.60 11.70 0.3M
2025-06-19 11.45 11.60 11.40 11.55 0.1M
2025-06-18 11.65 11.75 11.55 11.60 0.0M
2025-06-17 11.55 12.70 11.50 11.85 0.2M
2025-06-16 11.30 11.60 11.10 11.55 0.1M
2025-06-13 11.50 11.60 11.30 11.30 0.1M
2025-06-12 11.60 11.65 11.60 11.65 0.0M
2025-06-11 11.50 11.70 11.35 11.65 0.1M
2025-06-10 11.30 11.60 11.30 11.55 0.1M
2025-06-09 11.65 11.65 11.45 11.45 0.1M
2025-06-06 11.45 11.70 11.45 11.65 0.1M
2025-06-05 11.60 11.60 11.45 11.45 0.0M
2025-06-04 11.70 11.70 11.25 11.60 0.1M
2025-06-03 11.50 11.70 11.50 11.70 0.2M
2025-06-02 11.30 11.95 11.30 11.50 0.2M
2025-05-29 11.85 11.85 11.45 11.50 0.1M
2025-05-28 11.70 11.85 11.70 11.70 0.1M
2025-05-27 11.80 11.90 11.70 11.80 0.1M
2025-05-26 11.90 12.00 11.85 11.85 0.1M
2025-05-23 11.90 12.00 11.85 12.00 0.1M
2025-05-22 11.90 11.95 11.80 11.85 0.1M
2025-05-21 12.10 12.10 11.80 12.00 0.1M
2025-05-20 12.00 12.05 11.85 12.05 0.1M
2025-05-19 12.10 12.10 11.85 12.00 0.1M
2025-05-16 12.10 12.35 12.00 12.10 0.1M
2025-05-15 12.15 12.45 12.00 12.10 0.1M
2025-05-14 12.10 12.70 12.05 12.25 0.5M
2025-05-13 11.90 12.00 11.70 12.00 0.1M
2025-05-12 11.80 11.95 11.80 11.90 0.1M
2025-05-09 11.80 11.85 11.60 11.80 0.1M
2025-05-08 11.80 11.95 11.75 11.80 0.1M
2025-05-07 12.05 12.05 11.65 11.80 0.1M
2025-05-06 11.75 12.10 11.70 12.00 0.2M
2025-05-05 11.95 12.25 11.50 11.60 0.3M
2025-05-02 11.60 11.85 11.50 11.80 0.4M
2025-04-30 11.90 12.00 11.60 11.60 0.3M
2025-04-29 11.15 12.15 11.15 12.05 0.9M
2025-04-28 10.90 11.10 10.90 11.05 0.1M
2025-04-25 10.85 11.00 10.80 10.90 0.1M
2025-04-24 10.85 10.90 10.80 10.80 0.0M
2025-04-23 10.65 11.00 10.65 10.85 0.1M
2025-04-22 10.45 10.80 10.25 10.65 0.2M
2025-04-21 10.90 10.90 10.55 10.55 0.1M
2025-04-18 11.00 11.00 10.90 10.90 0.0M
2025-04-17 10.90 11.05 10.85 11.00 0.1M
2025-04-16 11.30 11.30 10.85 10.90 0.3M
2025-04-15 11.05 11.30 11.00 11.30 0.5M
2025-04-14 11.30 11.45 11.00 11.05 0.4M
2025-04-11 11.05 11.25 10.70 11.25 0.3M
2025-04-10 10.90 11.20 10.65 11.20 0.4M
2025-04-09 10.90 10.90 9.98 10.20 1.0M
2025-04-08 10.65 11.40 10.50 10.85 1.2M
2025-04-07 11.65 11.65 11.65 11.65 0.4M
2025-04-02 13.20 13.25 12.80 12.90 1.2M
2025-04-01 12.55 13.75 12.55 13.75 2.6M
2025-03-31 12.50 12.65 12.35 12.50 1.4M
2025-03-28 12.60 12.75 12.30 12.70 1.4M
2025-03-27 12.50 12.65 12.50 12.60 0.2M
2025-03-26 12.50 12.60 12.50 12.50 0.3M
2025-03-25 12.55 12.60 12.50 12.50 0.2M
2025-03-24 12.50 12.65 12.50 12.50 0.2M
2025-03-21 12.55 12.65 12.50 12.50 0.4M
2025-03-20 12.70 12.80 12.50 12.50 0.5M
2025-03-19 12.60 12.60 12.50 12.50 0.3M
2025-03-18 12.60 12.65 12.55 12.60 0.3M
2025-03-17 12.20 12.65 12.20 12.50 0.6M
2025-03-14 12.50 12.65 12.50 12.55 0.3M
2025-03-13 12.55 12.80 12.50 12.50 0.5M
2025-03-12 12.00 12.95 12.00 12.75 1.0M
2025-03-11 11.85 12.30 11.80 12.20 0.6M
2025-03-10 12.15 12.20 11.90 12.10 1.1M
2025-03-07 12.30 12.45 12.10 12.30 0.5M
2025-03-06 12.60 12.85 12.35 12.40 0.8M
2025-03-05 12.60 12.60 12.30 12.45 0.7M
2025-03-04 13.00 13.00 12.10 12.40 1.5M
2025-03-03 14.35 14.35 12.35 12.75 2.0M
2025-02-27 13.80 14.75 13.35 13.70 4.3M
2025-02-26 12.60 13.80 12.40 13.80 6.5M
2025-02-25 11.35 12.65 11.35 12.55 4.3M
2025-02-24 11.90 11.90 11.20 11.50 2.2M
2025-02-21 11.10 11.90 11.10 11.90 3.6M
2025-02-20 11.00 11.10 10.80 10.85 0.4M
2025-02-19 11.55 11.55 10.70 11.10 1.9M
2025-02-18 9.91 10.55 9.90 10.55 1.5M
2025-02-17 9.62 9.65 9.57 9.61 0.1M
2025-02-14 9.45 9.59 9.45 9.57 0.1M
2025-02-13 9.36 9.45 9.36 9.45 0.1M
2025-02-12 9.31 9.36 9.24 9.36 0.2M
2025-02-11 9.25 9.32 9.20 9.29 0.1M
2025-02-10 9.24 9.28 9.20 9.22 0.1M
2025-02-07 9.30 9.30 9.20 9.24 0.1M
2025-02-06 9.26 9.37 9.25 9.28 0.1M
2025-02-05 9.23 9.31 9.23 9.26 0.0M
2025-02-04 9.24 9.26 9.20 9.23 0.0M
2025-02-03 9.30 9.30 9.20 9.24 0.0M
2025-01-22 9.36 9.36 9.20 9.30 0.3M
2025-01-21 9.40 9.40 9.35 9.36 0.0M
2025-01-20 9.44 9.44 9.32 9.36 0.0M
2025-01-17 9.44 9.44 9.36 9.36 0.0M
2025-01-16 9.25 9.42 9.25 9.36 0.0M
2025-01-15 9.27 9.27 9.05 9.25 0.1M
2025-01-14 9.25 9.28 9.15 9.27 0.1M
2025-01-13 9.22 9.45 9.14 9.29 0.1M
2025-01-10 9.40 9.40 9.34 9.40 0.0M
2025-01-09 9.58 9.58 9.30 9.40 0.2M
2025-01-08 9.60 9.60 9.57 9.58 0.0M
2025-01-07 9.72 9.72 9.61 9.61 0.0M
2025-01-06 9.75 9.75 9.68 9.72 0.0M
2025-01-03 9.83 9.83 9.67 9.70 0.1M
2025-01-02 10.00 10.00 9.71 9.83 0.1M