Liton Tech (6175)

6175
🏛️ Taiwán →
39.15
Última Actualización: 2025-10-02
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
2022-12-30 33.20 33.30 32.55 32.60 0.0M
2022-12-29 32.25 32.85 32.05 32.70 0.0M
2022-12-28 32.80 32.90 32.05 32.35 0.0M
2022-12-27 32.60 33.30 32.40 32.90 0.0M
2022-12-26 32.35 32.60 32.00 32.60 0.0M
2022-12-23 32.00 32.95 32.00 32.30 0.0M
2022-12-22 32.40 32.65 32.20 32.55 0.0M
2022-12-21 32.30 32.40 32.10 32.15 0.0M
2022-12-20 32.75 33.20 31.80 31.85 0.0M
2022-12-19 33.40 33.40 32.75 32.75 0.0M
2022-12-16 33.25 33.50 32.85 33.10 0.0M
2022-12-15 32.70 33.55 32.45 33.55 0.0M
2022-12-14 31.90 32.55 31.85 32.55 0.0M
2022-12-13 32.50 32.50 31.80 31.90 0.0M
2022-12-12 32.10 32.80 32.10 32.20 0.0M
2022-12-09 33.25 34.30 32.55 32.65 0.0M
2022-12-08 31.45 33.70 30.80 33.20 0.0M
2022-12-07 31.20 31.60 30.70 31.40 0.0M
2022-12-06 31.85 31.85 31.25 31.45 0.0M
2022-12-05 31.70 32.25 31.45 32.05 0.0M
2022-12-02 30.65 31.30 30.65 31.25 0.0M
2022-12-01 30.50 31.00 30.50 30.70 0.0M
2022-11-30 30.40 30.50 30.15 30.35 0.0M
2022-11-29 30.00 30.40 29.70 30.40 0.0M
2022-11-28 29.60 29.95 29.60 29.90 0.0M
2022-11-25 29.95 30.00 29.35 29.65 0.0M
2022-11-24 29.95 30.20 29.80 29.90 0.0M
2022-11-23 30.30 30.35 29.95 29.95 0.0M
2022-11-22 30.45 30.45 29.85 29.95 0.0M
2022-11-21 30.00 30.60 30.00 30.60 0.0M
2022-11-18 30.20 30.45 29.55 30.00 0.0M
2022-11-17 28.85 30.25 28.85 30.05 0.0M
2022-11-16 29.40 29.40 28.85 29.05 0.0M
2022-11-15 29.45 29.70 29.15 29.40 0.0M
2022-11-14 30.10 30.10 29.05 29.30 0.0M
2022-11-11 31.00 32.00 29.70 30.10 0.0M
2022-11-10 27.65 29.60 27.50 29.45 0.0M
2022-11-09 26.35 27.60 26.30 27.20 0.0M
2022-11-08 26.35 26.55 25.80 25.85 0.0M
2022-11-07 26.90 26.90 26.10 26.10 0.0M
2022-11-04 26.00 26.50 25.80 26.50 0.0M
2022-11-03 25.50 26.10 25.50 26.00 0.0M
2022-11-02 25.00 25.75 24.90 25.60 0.0M
2022-11-01 24.65 25.30 24.60 25.10 0.0M
2022-10-31 24.45 24.85 24.30 24.50 0.0M
2022-10-28 24.25 24.30 24.05 24.20 0.0M
2022-10-27 23.70 25.15 23.70 24.90 0.0M
2022-10-26 23.50 23.75 23.35 23.70 0.0M
2022-10-25 23.70 23.70 23.15 23.50 0.0M
2022-10-24 24.10 24.25 24.10 24.10 0.0M
2022-10-21 24.35 24.35 23.80 23.80 0.0M
2022-10-20 24.20 24.35 23.70 24.35 0.0M
2022-10-19 24.20 24.75 24.20 24.35 0.0M
2022-10-18 24.15 24.35 23.85 24.35 0.0M
2022-10-17 23.70 23.90 22.85 23.75 0.0M
2022-10-14 23.25 24.45 23.25 24.00 0.0M
2022-10-13 25.25 25.25 22.50 22.50 0.0M
2022-10-12 25.50 25.65 25.00 25.00 0.0M
2022-10-11 27.60 27.60 25.45 25.45 0.0M
2022-10-07 28.40 28.50 27.95 27.95 0.0M
2022-10-06 28.85 29.00 28.40 28.40 0.0M
2022-10-05 29.30 29.75 28.80 28.85 0.0M
2022-10-04 28.90 29.30 28.80 29.15 0.0M
2022-10-03 29.00 29.00 28.50 28.50 0.0M
2022-09-30 28.35 29.05 27.15 29.05 0.0M
2022-09-29 28.80 29.20 28.55 28.55 0.0M
2022-09-28 29.55 29.55 28.30 28.80 0.0M
2022-09-27 29.20 29.55 28.65 29.55 0.0M
2022-09-26 29.30 29.55 28.00 29.55 0.0M
2022-09-23 29.00 29.55 28.60 29.55 0.0M
2022-09-22 28.90 29.45 28.55 28.90 0.0M
2022-09-21 29.20 29.55 28.80 29.25 0.0M
2022-09-20 29.00 29.25 29.00 29.25 0.0M
2022-09-19 29.35 29.35 28.80 28.90 0.0M
2022-09-16 30.00 30.00 29.45 29.45 0.0M
2022-09-15 30.95 30.95 30.10 30.15 0.0M
2022-09-14 30.20 30.40 30.20 30.35 0.0M
2022-09-13 30.90 31.10 30.65 30.65 0.0M
2022-09-12 30.50 31.30 30.50 30.95 0.0M
2022-09-08 29.45 30.40 29.45 30.35 0.0M
2022-09-07 29.10 29.65 28.80 29.30 0.0M
2022-09-06 30.85 30.85 29.50 29.85 0.0M
2022-09-05 31.75 31.95 30.60 30.80 0.0M
2022-09-02 31.90 32.00 31.60 31.95 0.0M
2022-09-01 32.15 32.25 31.85 32.00 0.0M
2022-08-31 32.30 32.80 32.10 32.80 0.0M
2022-08-30 31.95 32.25 31.80 32.25 0.0M
2022-08-29 31.80 32.00 31.30 31.75 0.0M
2022-08-26 32.65 33.35 32.65 32.80 0.0M
2022-08-25 32.40 32.60 32.20 32.60 0.0M
2022-08-24 32.25 32.35 31.80 31.90 0.0M
2022-08-23 31.90 32.45 31.90 32.20 0.0M
2022-08-22 33.40 33.40 32.50 32.50 0.0M
2022-08-19 33.50 33.55 33.20 33.30 0.0M
2022-08-18 33.00 33.20 32.85 33.20 0.0M
2022-08-17 32.80 33.25 32.70 33.05 0.0M
2022-08-16 32.40 32.70 32.25 32.60 0.0M
2022-08-15 32.10 32.60 31.90 32.55 0.0M
2022-08-12 31.35 31.85 31.35 31.85 0.0M
2022-08-11 31.30 31.50 31.05 31.25 0.0M
2022-08-10 30.60 31.00 30.50 30.90 0.0M
2022-08-09 30.45 30.80 30.25 30.30 0.0M
2022-08-08 30.50 30.50 30.10 30.45 0.0M
2022-08-05 30.35 30.70 30.30 30.50 0.0M
2022-08-04 30.20 30.30 29.10 30.05 0.0M
2022-08-03 30.40 30.70 29.80 29.80 0.0M
2022-08-02 30.95 31.75 30.45 30.45 0.0M
2022-08-01 32.00 32.00 31.35 31.70 0.0M
2022-07-29 31.60 31.95 31.15 31.50 0.0M
2022-07-28 31.65 32.20 31.15 31.15 0.0M
2022-07-27 32.15 32.70 31.90 32.55 0.0M
2022-07-26 33.30 33.30 32.30 32.40 0.0M
2022-07-25 33.40 33.60 33.25 33.25 0.0M
2022-07-22 33.70 34.25 33.40 33.40 0.0M
2022-07-21 33.00 33.80 33.00 33.80 0.0M
2022-07-20 33.50 33.65 33.00 33.00 0.0M
2022-07-19 32.95 33.20 32.70 33.05 0.0M
2022-07-18 33.30 33.30 32.60 32.95 0.0M
2022-07-15 32.10 33.05 32.10 32.75 0.0M
2022-07-14 30.95 32.60 30.90 32.00 0.0M
2022-07-13 31.10 31.50 30.90 31.10 0.0M
2022-07-12 31.70 31.70 30.00 30.00 0.0M
2022-07-11 32.20 32.20 31.10 31.20 0.0M
2022-07-08 31.25 32.60 31.05 32.20 0.0M
2022-07-07 29.95 30.80 29.00 30.60 0.0M
2022-07-06 30.55 30.65 29.60 29.80 0.0M
2022-07-05 29.95 30.65 29.70 30.50 0.0M
2022-07-04 29.30 30.35 29.20 29.25 0.0M
2022-07-01 32.05 32.05 29.00 29.30 0.0M
2022-06-30 33.65 33.70 32.00 32.00 0.0M
2022-06-29 33.95 34.00 33.60 33.70 0.0M
2022-06-28 35.40 35.40 34.25 34.40 0.0M
2022-06-27 34.95 35.45 34.80 35.35 0.0M
2022-06-24 34.30 35.20 34.25 34.65 0.0M
2022-06-23 34.15 34.40 33.25 34.20 0.0M
2022-06-22 34.85 34.85 33.50 33.80 0.0M
2022-06-21 33.95 35.35 33.00 35.00 0.0M
2022-06-20 35.85 36.00 33.50 33.50 0.0M
2022-06-17 36.20 36.60 35.60 35.60 0.0M
2022-06-16 38.40 38.50 36.80 36.80 0.0M
2022-06-15 38.45 38.70 37.90 37.90 0.0M
2022-06-14 38.50 38.80 37.60 38.25 0.0M
2022-06-13 38.90 39.05 38.60 38.60 0.0M
2022-06-10 39.70 40.45 39.70 39.90 0.0M
2022-06-09 39.65 40.50 39.65 40.20 0.0M
2022-06-08 40.10 40.80 39.60 39.65 0.0M
2022-06-07 40.80 41.25 39.85 39.90 0.0M
2022-06-06 41.45 41.45 40.25 40.60 0.0M
2022-06-02 40.60 41.45 40.55 41.05 0.0M
2022-06-01 41.00 41.45 40.60 40.60 0.0M
2022-05-31 40.25 41.00 39.75 40.85 0.0M
2022-05-30 39.65 40.00 39.30 39.90 0.0M
2022-05-27 39.95 40.00 39.15 39.15 0.0M
2022-05-26 39.40 39.95 38.20 39.05 0.0M
2022-05-25 38.70 39.85 38.35 39.50 0.0M
2022-05-24 39.95 39.95 38.10 38.20 0.0M
2022-05-23 39.90 40.30 39.15 39.60 0.0M
2022-05-20 38.90 40.30 38.90 40.30 0.0M
2022-05-19 37.50 39.35 37.50 38.90 0.0M
2022-05-18 38.30 39.45 37.85 39.00 0.0M
2022-05-17 37.00 38.40 36.65 38.10 0.0M
2022-05-16 36.20 37.30 36.20 36.45 0.0M
2022-05-13 34.10 36.20 34.10 36.15 0.0M
2022-05-12 33.60 34.70 33.60 33.60 0.0M
2022-05-11 33.90 34.35 33.40 34.00 0.0M
2022-05-10 33.30 34.05 33.00 33.90 0.0M
2022-05-09 34.50 34.60 33.65 33.65 0.0M
2022-05-06 34.70 35.15 34.20 35.00 0.0M
2022-05-05 35.75 36.10 35.65 35.75 0.0M
2022-05-03 34.95 35.30 34.55 34.80 0.0M
2022-04-29 35.50 36.15 34.95 34.95 0.0M
2022-04-28 35.40 35.50 34.45 35.05 0.0M
2022-04-27 33.35 34.80 33.30 34.30 0.0M
2022-04-26 36.75 37.20 36.20 36.35 0.0M
2022-04-25 37.75 38.00 36.50 36.70 0.0M
2022-04-22 39.50 39.50 39.00 39.05 0.0M
2022-04-21 40.05 40.20 39.70 39.85 0.0M
2022-04-20 40.40 40.40 39.70 39.75 0.0M
2022-04-19 40.60 40.60 39.75 39.75 0.0M
2022-04-18 40.45 40.45 38.10 39.50 0.0M
2022-04-15 40.50 41.00 40.25 40.45 0.0M
2022-04-14 41.75 41.80 40.90 40.90 0.0M
2022-04-13 41.40 41.60 41.10 41.50 0.0M
2022-04-12 40.75 41.05 40.50 40.80 0.0M
2022-04-11 41.95 41.95 40.90 40.90 0.0M
2022-04-08 42.65 42.65 41.95 41.95 0.0M
2022-04-07 42.50 42.55 41.85 41.90 0.0M
2022-04-06 42.85 43.30 42.80 42.85 0.0M
2022-04-01 42.80 43.20 42.80 43.10 0.0M
2022-03-31 44.60 44.60 43.45 43.50 0.0M
2022-03-30 44.50 44.75 44.15 44.20 0.0M
2022-03-29 44.70 44.70 44.10 44.35 0.0M
2022-03-28 44.00 45.20 44.00 44.70 0.0M
2022-03-25 44.15 44.15 43.35 43.45 0.0M
2022-03-24 44.80 44.80 43.50 43.80 0.0M
2022-03-23 43.80 44.20 43.70 43.80 0.0M
2022-03-22 43.10 43.60 43.10 43.45 0.0M
2022-03-21 43.00 43.70 42.85 43.00 0.0M
2022-03-18 42.75 42.85 42.40 42.85 0.0M
2022-03-17 42.30 43.20 42.00 42.90 0.0M
2022-03-16 41.70 41.90 41.10 41.30 0.0M
2022-03-15 42.35 42.40 41.10 41.30 0.0M
2022-03-14 43.35 43.35 42.30 42.60 0.0M
2022-03-11 43.30 43.30 42.75 42.90 0.0M
2022-03-10 42.90 43.50 42.90 43.40 0.0M
2022-03-09 42.35 42.70 41.55 42.30 0.0M
2022-03-08 43.90 44.35 41.85 41.85 0.0M
2022-03-07 45.70 45.70 43.50 44.00 0.0M
2022-03-04 46.35 46.70 45.70 45.85 0.0M
2022-03-03 46.80 46.80 46.00 46.45 0.0M
2022-03-02 45.55 46.45 45.50 46.30 0.0M
2022-03-01 45.50 46.05 45.50 45.70 0.0M
2022-02-25 45.50 45.90 44.55 45.20 0.0M
2022-02-24 46.05 46.70 44.80 45.10 0.0M
2022-02-23 46.30 47.75 46.20 46.85 0.0M
2022-02-22 46.20 46.30 44.85 45.95 0.0M
2022-02-21 46.55 46.75 46.10 46.30 0.0M
2022-02-18 45.30 46.60 45.00 46.60 0.0M
2022-02-17 45.95 46.20 45.30 45.70 0.0M
2022-02-16 46.20 46.50 45.60 45.70 0.0M
2022-02-15 45.60 46.45 45.40 45.55 0.0M
2022-02-14 45.95 46.20 45.05 45.40 0.0M
2022-02-11 44.50 46.50 44.30 46.00 0.0M
2022-02-10 44.20 44.95 43.85 44.85 0.0M
2022-02-09 43.40 44.00 43.10 43.85 0.0M
2022-02-08 41.80 43.10 41.80 43.00 0.0M
2022-02-07 40.65 41.90 40.65 41.75 0.0M
2022-01-26 40.35 41.40 40.25 40.50 0.0M
2022-01-25 42.05 42.10 40.30 40.45 0.0M
2022-01-24 42.50 42.50 41.10 42.05 0.0M
2022-01-21 43.90 44.05 42.70 42.70 0.0M
2022-01-20 44.30 44.50 43.80 44.10 0.0M
2022-01-19 44.45 45.00 44.15 44.30 0.0M
2022-01-18 44.45 45.20 44.15 44.90 0.0M
2022-01-17 43.55 44.20 43.40 44.15 0.0M
2022-01-14 44.80 44.90 43.05 43.55 0.0M
2022-01-13 45.15 45.35 44.75 44.90 0.0M
2022-01-12 45.60 45.80 44.75 45.00 0.0M
2022-01-11 46.30 46.65 45.30 45.40 0.0M
2022-01-10 45.20 46.40 44.60 46.30 0.0M
2022-01-07 46.60 46.90 45.00 45.15 0.0M
2022-01-06 46.75 46.75 45.80 46.20 0.0M
2022-01-05 48.30 48.35 46.75 46.75 0.0M
2022-01-04 48.80 49.50 47.95 48.00 0.0M
2022-01-03 47.00 48.80 46.40 48.30 0.0M