Leo Systems (5410)

5410
🏛️ Taiwán →
33.35
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
2023-12-29 34.10 34.65 33.90 34.40 0.0M
2023-12-28 34.50 34.60 34.10 34.25 0.0M
2023-12-27 33.35 34.95 33.30 34.70 0.0M
2023-12-26 33.55 33.55 33.30 33.35 0.0M
2023-12-25 33.85 34.05 33.45 33.50 0.0M
2023-12-22 34.30 34.30 33.55 33.80 0.0M
2023-12-21 33.90 34.35 33.75 33.85 0.0M
2023-12-20 32.75 35.40 32.70 34.70 0.0M
2023-12-19 32.90 32.90 32.70 32.70 0.0M
2023-12-18 33.10 33.10 32.90 32.95 0.0M
2023-12-15 33.10 33.15 32.95 33.10 0.0M
2023-12-14 33.05 33.25 33.00 33.10 0.0M
2023-12-13 33.10 33.20 33.00 33.05 0.0M
2023-12-12 33.30 33.35 33.10 33.20 0.0M
2023-12-11 32.75 33.85 32.75 33.10 0.0M
2023-12-08 32.50 32.75 32.50 32.60 0.0M
2023-12-07 32.80 32.80 32.45 32.55 0.0M
2023-12-06 32.45 32.80 32.30 32.80 0.0M
2023-12-05 32.60 32.60 32.30 32.45 0.0M
2023-12-04 32.55 32.75 32.55 32.60 0.0M
2023-12-01 32.75 32.75 32.50 32.55 0.0M
2023-11-30 32.30 32.80 32.20 32.60 0.0M
2023-11-29 32.40 32.50 32.30 32.40 0.0M
2023-11-28 32.50 32.55 32.10 32.40 0.0M
2023-11-27 32.60 32.70 32.55 32.60 0.0M
2023-11-24 32.80 32.80 32.65 32.70 0.0M
2023-11-23 32.95 32.95 32.80 32.85 0.0M
2023-11-22 33.00 33.20 32.95 32.95 0.0M
2023-11-21 33.15 33.15 32.90 32.95 0.0M
2023-11-20 32.95 33.15 32.80 32.95 0.0M
2023-11-17 32.70 33.20 32.70 32.95 0.0M
2023-11-16 32.40 32.90 32.40 32.55 0.0M
2023-11-15 32.10 32.45 32.10 32.25 0.0M
2023-11-14 32.35 32.35 32.00 32.05 0.0M
2023-11-13 32.80 32.80 31.80 32.25 0.0M
2023-11-10 33.15 33.25 32.80 33.05 0.0M
2023-11-09 33.20 33.25 33.10 33.15 0.0M
2023-11-08 33.10 33.30 33.10 33.20 0.0M
2023-11-07 33.30 33.30 33.05 33.10 0.0M
2023-11-06 32.90 33.30 32.90 33.20 0.0M
2023-11-03 33.05 33.20 32.90 32.90 0.0M
2023-11-02 32.70 33.00 32.70 32.90 0.0M
2023-11-01 32.90 32.95 32.70 32.75 0.0M
2023-10-31 33.00 33.25 32.80 32.90 0.0M
2023-10-30 32.60 33.40 32.55 33.00 0.0M
2023-10-27 32.00 32.40 31.85 32.35 0.0M
2023-10-26 32.00 32.25 31.85 31.90 0.0M
2023-10-25 32.00 32.45 32.00 32.05 0.0M
2023-10-24 32.00 32.20 31.90 32.00 0.0M
2023-10-23 32.25 32.25 32.00 32.00 0.0M
2023-10-20 32.75 32.75 32.00 32.25 0.0M
2023-10-19 32.45 32.70 32.45 32.45 0.0M
2023-10-18 33.00 33.00 32.35 32.45 0.0M
2023-10-17 33.10 33.20 32.90 33.00 0.0M
2023-10-16 33.20 33.25 33.05 33.05 0.0M
2023-10-13 33.40 33.60 33.10 33.20 0.0M
2023-10-12 33.20 33.45 33.05 33.40 0.0M
2023-10-11 33.95 33.95 33.30 33.40 0.0M
2023-10-06 33.90 33.90 33.60 33.65 0.0M
2023-10-05 33.70 34.00 33.70 33.90 0.0M
2023-10-04 33.50 33.80 33.40 33.70 0.0M
2023-10-03 33.60 34.00 33.50 33.80 0.0M
2023-10-02 33.90 34.15 33.50 33.90 0.0M
2023-09-28 33.80 33.90 33.60 33.90 0.0M
2023-09-27 33.80 33.80 33.50 33.60 0.0M
2023-09-26 33.80 33.85 33.65 33.80 0.0M
2023-09-25 33.70 33.95 33.60 33.85 0.0M
2023-09-22 32.55 33.65 32.40 33.60 0.0M
2023-09-21 32.80 32.85 32.30 32.60 0.0M
2023-09-20 32.95 33.00 32.80 32.80 0.0M
2023-09-19 32.95 32.95 32.65 32.95 0.0M
2023-09-18 33.25 33.40 32.90 32.95 0.0M
2023-09-15 33.10 33.15 32.95 33.00 0.0M
2023-09-14 33.10 33.10 32.85 33.10 0.0M
2023-09-13 33.10 33.10 32.65 32.85 0.0M
2023-09-12 32.70 32.85 32.50 32.75 0.0M
2023-09-11 33.30 33.50 32.65 32.65 0.0M
2023-09-08 33.05 33.05 32.70 33.00 0.0M
2023-09-07 33.25 33.25 32.90 33.05 0.0M
2023-09-06 33.50 33.50 32.90 33.25 0.0M
2023-09-05 33.00 33.40 32.95 33.25 0.0M
2023-09-04 33.35 33.35 32.80 33.00 0.0M
2023-09-01 33.10 33.40 32.85 33.10 0.0M
2023-08-31 33.50 33.50 33.05 33.05 0.0M
2023-08-30 33.80 33.90 33.40 33.45 0.0M
2023-08-29 33.35 33.80 33.05 33.65 0.0M
2023-08-28 34.60 34.85 33.50 33.55 0.0M
2023-08-25 33.00 34.70 32.65 34.55 0.0M
2023-08-24 36.40 36.40 33.60 34.05 0.0M
2023-08-23 31.70 33.50 31.55 33.35 0.0M
2023-08-22 32.10 32.10 31.65 31.75 0.0M
2023-08-21 32.45 32.45 32.05 32.10 0.0M
2023-08-18 32.25 32.50 32.00 32.45 0.0M
2023-08-17 32.00 32.30 31.70 32.25 0.0M
2023-08-16 32.00 32.30 31.55 32.20 0.0M
2023-08-15 31.70 32.15 31.70 32.05 0.0M
2023-08-14 31.90 31.90 31.50 31.80 0.0M
2023-08-11 32.50 32.50 31.65 31.85 0.0M
2023-08-10 32.60 33.50 32.40 32.85 0.0M
2023-08-09 32.75 32.85 32.40 32.55 0.0M
2023-08-08 33.30 33.40 32.80 32.95 0.0M
2023-08-07 32.50 33.20 32.15 33.20 0.0M
2023-08-04 32.70 32.80 32.30 32.80 0.0M
2023-08-02 33.55 33.80 32.60 32.80 0.0M
2023-08-01 34.10 34.10 33.00 33.40 0.0M
2023-07-31 34.40 34.50 33.55 33.65 0.0M
2023-07-28 35.00 35.00 34.00 34.30 0.0M
2023-07-27 34.30 36.30 34.20 34.80 0.0M
2023-07-26 31.70 34.30 31.70 33.50 0.0M
2023-07-25 31.65 31.85 31.60 31.65 0.0M
2023-07-24 31.80 32.00 31.50 31.65 0.0M
2023-07-21 31.70 31.75 31.35 31.60 0.0M
2023-07-20 31.70 31.95 31.65 31.75 0.0M
2023-07-19 32.50 32.50 31.60 31.70 0.0M
2023-07-18 32.30 32.40 31.60 31.90 0.0M
2023-07-17 34.35 35.20 34.20 34.70 0.0M
2023-07-14 34.20 34.40 33.95 34.00 0.0M
2023-07-13 33.75 34.10 33.60 33.90 0.0M
2023-07-12 33.65 34.05 33.50 33.60 0.0M
2023-07-11 33.50 34.30 33.45 33.65 0.0M
2023-07-10 33.05 33.40 32.40 32.80 0.0M
2023-07-07 33.00 33.05 32.45 32.70 0.0M
2023-07-06 33.35 33.45 33.15 33.20 0.0M
2023-07-05 33.50 33.60 33.35 33.35 0.0M
2023-07-04 33.80 33.80 33.40 33.40 0.0M
2023-07-03 33.40 33.70 33.30 33.60 0.0M
2023-06-30 33.20 33.45 33.15 33.25 0.0M
2023-06-29 33.15 33.60 33.15 33.20 0.0M
2023-06-28 33.00 33.30 33.00 33.15 0.0M
2023-06-27 33.20 33.20 32.90 33.00 0.0M
2023-06-26 33.35 33.40 33.10 33.20 0.0M
2023-06-21 33.20 33.35 33.10 33.30 0.0M
2023-06-20 33.45 33.45 33.05 33.20 0.0M
2023-06-19 33.50 33.50 33.15 33.40 0.0M
2023-06-16 33.55 33.65 33.25 33.35 0.0M
2023-06-15 33.00 33.60 32.95 33.40 0.0M
2023-06-14 32.45 33.10 32.30 32.95 0.0M
2023-06-13 31.90 32.65 31.55 32.30 0.0M
2023-06-12 35.10 35.25 31.85 31.90 0.0M
2023-06-09 35.35 35.55 35.30 35.35 0.0M
2023-06-08 35.60 35.60 35.30 35.35 0.0M
2023-06-07 35.70 35.75 35.40 35.60 0.0M
2023-06-06 35.70 35.70 35.30 35.35 0.0M
2023-06-05 36.00 36.20 35.65 35.65 0.0M
2023-06-02 35.30 36.00 35.30 36.00 0.0M
2023-06-01 35.40 35.60 35.20 35.25 0.0M
2023-05-31 35.50 35.75 35.30 35.55 0.0M
2023-05-30 35.60 35.75 35.25 35.50 0.0M
2023-05-29 35.45 35.80 35.35 35.60 0.0M
2023-05-26 35.30 35.70 35.05 35.35 0.0M
2023-05-25 35.50 35.50 35.05 35.15 0.0M
2023-05-24 36.00 36.00 35.45 35.50 0.0M
2023-05-23 35.70 36.15 35.45 35.75 0.0M
2023-05-22 35.20 35.80 35.00 35.65 0.0M
2023-05-19 35.70 35.85 34.70 35.15 0.0M
2023-05-18 35.10 35.70 34.85 35.40 0.0M
2023-05-17 34.60 35.15 34.45 34.85 0.0M
2023-05-16 34.25 34.55 34.25 34.40 0.0M
2023-05-15 34.95 34.95 34.05 34.20 0.0M
2023-05-12 34.50 34.80 34.25 34.70 0.0M
2023-05-11 35.20 35.20 34.40 34.50 0.0M
2023-05-10 34.75 34.95 34.25 34.90 0.0M
2023-05-09 36.05 36.20 34.50 34.75 0.0M
2023-05-08 36.15 37.80 35.80 36.75 0.0M
2023-05-05 36.20 36.20 35.80 35.95 0.0M
2023-05-04 36.15 36.60 35.80 36.10 0.0M
2023-05-03 36.30 36.70 35.95 36.15 0.0M
2023-05-02 35.50 36.45 35.45 36.15 0.0M
2023-04-28 35.05 35.70 35.00 35.45 0.0M
2023-04-27 34.90 34.90 34.30 34.70 0.0M
2023-04-26 34.50 34.80 34.00 34.80 0.0M
2023-04-25 35.75 35.75 34.35 34.60 0.0M
2023-04-24 35.05 35.65 34.70 35.50 0.0M
2023-04-21 36.25 36.45 35.00 35.05 0.0M
2023-04-20 37.30 37.30 36.10 36.20 0.0M
2023-04-19 36.35 37.35 36.35 37.00 0.0M
2023-04-18 37.00 37.10 36.05 36.25 0.0M
2023-04-17 36.35 37.55 36.35 37.40 0.0M
2023-04-14 34.70 36.20 34.70 35.90 0.0M
2023-04-13 35.00 35.00 34.60 34.75 0.0M
2023-04-12 34.80 35.00 34.80 35.00 0.0M
2023-04-11 34.85 35.25 34.65 35.05 0.0M
2023-04-10 34.35 34.90 34.35 34.85 0.0M
2023-04-07 34.70 34.80 34.25 34.35 0.0M
2023-04-06 34.70 35.00 34.70 34.70 0.0M
2023-03-31 35.10 35.10 34.75 35.10 0.0M
2023-03-30 35.00 35.15 34.70 35.10 0.0M
2023-03-29 35.00 35.10 34.50 34.70 0.0M
2023-03-28 35.55 35.70 34.80 34.95 0.0M
2023-03-27 35.50 35.75 35.40 35.55 0.0M
2023-03-24 36.05 36.05 35.20 35.30 0.0M
2023-03-23 35.85 35.95 35.60 35.75 0.0M
2023-03-22 35.95 36.00 35.70 35.85 0.0M
2023-03-21 35.80 35.85 35.25 35.65 0.0M
2023-03-20 34.90 36.20 34.90 35.50 0.0M
2023-03-17 34.45 34.95 34.25 34.85 0.0M
2023-03-16 34.50 34.50 33.80 34.15 0.0M
2023-03-15 35.00 35.10 34.55 34.75 0.0M
2023-03-14 34.60 35.00 34.30 34.60 0.0M
2023-03-13 35.30 35.30 33.80 34.95 0.0M
2023-03-10 35.80 36.30 35.05 35.40 0.0M
2023-03-09 38.20 38.20 35.55 35.90 0.0M
2023-03-08 38.80 39.10 38.00 38.30 0.0M
2023-03-07 37.40 38.45 37.35 38.40 0.0M
2023-03-06 38.10 38.10 37.05 37.50 0.0M
2023-03-03 36.60 38.70 36.60 37.90 0.0M
2023-03-02 35.55 36.45 35.20 36.35 0.0M
2023-03-01 34.80 35.90 34.70 35.55 0.0M
2023-02-24 34.40 34.95 34.30 34.80 0.0M
2023-02-23 34.65 34.95 34.35 34.35 0.0M
2023-02-22 33.75 34.65 33.60 34.55 0.0M
2023-02-21 34.45 34.85 34.00 34.00 0.0M
2023-02-20 33.55 34.50 33.40 34.30 0.0M
2023-02-17 33.65 34.20 33.50 33.50 0.0M
2023-02-16 33.95 34.35 33.50 33.65 0.0M
2023-02-15 34.40 35.30 33.70 33.80 0.0M
2023-02-14 32.65 35.20 32.65 34.85 0.0M
2023-02-13 31.95 32.75 31.80 32.60 0.0M
2023-02-10 32.75 32.75 31.85 32.00 0.0M
2023-02-09 32.00 32.95 31.75 32.75 0.0M
2023-02-08 32.30 32.30 31.70 31.90 0.0M
2023-02-07 32.05 32.30 31.90 32.10 0.0M
2023-02-06 31.50 32.35 31.45 32.10 0.0M
2023-02-03 32.10 32.10 31.55 31.60 0.0M
2023-02-02 31.80 32.15 31.75 31.95 0.0M
2023-02-01 31.65 32.50 31.30 31.75 0.0M
2023-01-31 31.15 31.40 31.10 31.10 0.0M
2023-01-30 31.50 31.60 31.00 31.20 0.0M
2023-01-17 31.50 31.80 31.30 31.40 0.0M
2023-01-16 30.75 31.50 30.75 31.50 0.0M
2023-01-13 31.30 31.30 30.70 30.70 0.0M
2023-01-12 31.90 31.90 30.80 30.95 0.0M
2023-01-11 32.30 32.35 31.80 31.90 0.0M
2023-01-10 31.35 32.30 31.05 32.05 0.0M
2023-01-09 32.15 32.35 30.50 31.35 0.0M
2023-01-06 32.70 32.70 31.85 32.00 0.0M
2023-01-05 33.60 33.60 32.40 32.50 0.0M
2023-01-04 33.00 33.40 33.00 33.40 0.0M
2023-01-03 33.00 33.15 32.50 33.00 0.0M