Lan Fa

1459
🏛️ taiwan →
11.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.22 8.30 8.22 8.24 0.0M
2022-12-29 8.25 8.40 8.20 8.22 0.1M
2022-12-28 8.30 8.37 8.27 8.28 0.0M
2022-12-27 8.42 8.44 8.37 8.38 0.0M
2022-12-26 8.31 8.40 8.28 8.40 0.0M
2022-12-23 8.53 8.53 8.37 8.37 0.0M
2022-12-22 8.55 8.55 8.45 8.50 0.1M
2022-12-21 8.25 8.65 8.25 8.65 0.2M
2022-12-20 8.49 8.49 8.25 8.25 0.0M
2022-12-19 8.48 8.48 8.30 8.30 0.1M
2022-12-16 8.46 8.49 8.30 8.30 0.1M
2022-12-15 8.56 8.58 8.52 8.52 0.0M
2022-12-14 8.48 8.56 8.48 8.56 0.0M
2022-12-13 8.48 8.55 8.48 8.48 0.0M
2022-12-12 8.51 8.56 8.47 8.48 0.0M
2022-12-09 8.64 8.64 8.50 8.51 0.0M
2022-12-08 8.51 8.64 8.50 8.60 0.0M
2022-12-07 8.69 8.76 8.50 8.51 0.1M
2022-12-06 8.74 8.74 8.56 8.70 0.1M
2022-12-05 8.80 8.80 8.63 8.74 0.1M
2022-12-02 8.65 8.65 8.53 8.59 0.0M
2022-12-01 8.50 8.82 8.50 8.65 0.1M
2022-11-30 8.25 8.68 8.25 8.50 0.1M
2022-11-29 8.29 8.29 8.20 8.26 0.0M
2022-11-28 8.33 8.33 8.16 8.24 0.0M
2022-11-25 8.23 8.23 8.15 8.20 0.0M
2022-11-24 8.21 8.24 8.15 8.23 0.0M
2022-11-23 8.20 8.22 8.15 8.20 0.1M
2022-11-22 8.23 8.30 8.20 8.20 0.0M
2022-11-21 8.39 8.39 8.20 8.20 0.0M
2022-11-18 8.18 8.27 8.18 8.18 0.0M
2022-11-17 8.25 8.25 8.19 8.19 0.0M
2022-11-16 8.19 8.31 8.10 8.12 0.1M
2022-11-15 8.20 8.25 8.20 8.25 0.0M
2022-11-14 8.09 8.30 8.08 8.27 0.1M
2022-11-11 8.20 8.29 8.00 8.24 0.2M
2022-11-10 8.22 8.22 8.15 8.19 0.0M
2022-11-09 8.20 8.25 8.15 8.20 0.1M
2022-11-08 8.35 8.43 8.00 8.24 0.2M
2022-11-07 8.45 8.45 8.31 8.35 0.1M
2022-11-04 8.10 8.49 8.10 8.49 0.1M
2022-11-03 8.20 8.20 8.15 8.18 0.0M
2022-11-02 8.20 8.20 8.17 8.19 0.0M
2022-11-01 8.12 8.25 8.12 8.16 0.0M
2022-10-31 8.09 8.28 8.09 8.15 0.0M
2022-10-28 8.25 8.25 8.15 8.15 0.0M
2022-10-27 8.23 8.24 8.16 8.23 0.1M
2022-10-26 8.19 8.19 8.15 8.15 0.0M
2022-10-25 8.20 8.20 8.16 8.19 0.0M
2022-10-24 8.10 8.19 8.10 8.16 0.1M
2022-10-21 8.02 8.15 8.00 8.03 0.0M
2022-10-20 8.35 8.35 8.02 8.02 0.1M
2022-10-19 8.18 8.19 8.12 8.17 0.1M
2022-10-18 8.15 8.25 8.08 8.24 0.0M
2022-10-17 8.39 8.39 8.10 8.15 0.1M
2022-10-14 8.20 8.20 8.13 8.18 0.1M
2022-10-13 8.19 8.19 7.86 7.88 0.2M
2022-10-12 8.23 8.24 8.18 8.19 0.0M
2022-10-11 8.45 8.50 8.18 8.18 0.5M
2022-10-07 8.50 8.57 8.50 8.52 0.0M
2022-10-06 8.51 8.58 8.49 8.55 0.1M
2022-10-05 8.56 8.57 8.51 8.51 0.1M
2022-10-04 8.58 8.68 8.56 8.60 0.0M
2022-10-03 8.56 8.72 8.56 8.57 0.1M
2022-09-30 8.56 8.65 8.51 8.56 0.1M
2022-09-29 8.48 8.65 8.48 8.62 0.1M
2022-09-28 8.82 8.82 8.47 8.58 0.2M
2022-09-27 8.66 8.74 8.65 8.74 0.0M
2022-09-26 8.97 8.97 8.60 8.87 0.2M
2022-09-23 9.00 9.05 8.97 9.05 0.1M
2022-09-22 9.00 9.05 8.98 9.05 0.1M
2022-09-21 9.05 9.05 9.00 9.00 0.1M
2022-09-20 9.17 9.17 9.01 9.08 0.1M
2022-09-19 9.22 9.22 8.98 9.02 1.2M
2022-09-16 9.05 9.09 9.04 9.06 0.1M
2022-09-15 9.12 9.24 9.10 9.11 0.1M
2022-09-14 9.11 9.17 9.11 9.14 0.1M
2022-09-13 9.28 9.31 9.20 9.20 0.3M
2022-09-12 9.38 9.38 9.20 9.28 0.2M
2022-09-08 9.38 9.38 9.32 9.32 0.0M
2022-09-07 9.30 9.34 9.25 9.32 0.1M
2022-09-06 9.45 9.45 9.28 9.30 0.2M
2022-09-05 9.59 9.59 9.40 9.40 0.4M
2022-09-02 9.52 9.52 9.44 9.47 0.2M
2022-09-01 9.68 9.68 9.49 9.60 0.2M
2022-08-31 9.52 9.85 9.42 9.75 0.5M
2022-08-30 9.19 9.60 9.19 9.52 1.1M
2022-08-29 9.25 9.27 9.10 9.26 0.2M
2022-08-26 9.22 9.32 9.19 9.32 0.2M
2022-08-25 9.19 9.27 9.05 9.18 0.2M
2022-08-24 9.15 9.20 9.12 9.12 0.1M
2022-08-23 9.13 9.21 9.01 9.14 0.3M
2022-08-22 9.15 9.25 9.09 9.21 0.2M
2022-08-19 9.19 9.26 9.07 9.15 0.7M
2022-08-18 9.01 9.10 8.97 9.04 0.5M
2022-08-17 9.11 9.18 8.99 9.01 0.3M
2022-08-16 9.13 9.19 9.07 9.07 0.2M
2022-08-15 8.80 9.15 8.80 9.08 2.3M
2022-08-12 9.99 9.99 9.73 9.77 0.1M
2022-08-11 9.81 9.82 9.53 9.75 0.4M
2022-08-10 9.90 10.15 9.52 9.70 1.1M
2022-08-09 9.73 9.91 9.73 9.88 0.9M
2022-08-08 9.60 9.74 9.48 9.68 0.8M
2022-08-05 9.20 9.69 9.20 9.59 0.7M
2022-08-04 9.27 9.27 8.95 9.20 0.5M
2022-08-03 9.13 9.18 9.06 9.13 0.2M
2022-08-02 9.10 9.13 9.05 9.08 0.1M
2022-08-01 9.15 9.21 9.10 9.15 0.2M
2022-07-29 9.15 9.22 9.12 9.14 0.1M
2022-07-28 9.20 9.30 9.14 9.14 0.1M
2022-07-27 9.35 9.35 9.21 9.28 0.1M
2022-07-26 9.29 9.32 9.11 9.32 0.1M
2022-07-25 9.13 9.27 9.13 9.23 0.1M
2022-07-22 9.18 9.30 9.15 9.17 0.1M
2022-07-21 9.14 9.44 9.14 9.37 0.2M
2022-07-20 9.35 9.35 9.13 9.14 0.1M
2022-07-19 9.05 9.22 9.05 9.20 0.1M
2022-07-18 9.25 9.25 9.07 9.10 0.3M
2022-07-15 9.24 9.24 9.01 9.12 0.2M
2022-07-14 9.12 9.25 8.75 9.19 0.3M
2022-07-13 9.20 9.20 9.03 9.14 0.2M
2022-07-12 9.40 9.41 8.88 8.91 0.5M
2022-07-11 9.77 9.77 9.40 9.50 0.2M
2022-07-08 9.74 9.83 9.62 9.70 0.2M
2022-07-07 9.73 9.88 9.40 9.73 0.2M
2022-07-06 10.00 10.00 9.70 9.70 0.2M
2022-07-05 9.94 10.05 9.81 9.93 0.1M
2022-07-04 9.74 10.00 9.66 9.71 0.2M
2022-07-01 9.70 10.05 9.65 9.66 0.7M
2022-06-30 10.00 10.00 9.50 9.63 0.4M
2022-06-29 10.00 10.15 9.95 10.00 0.4M
2022-06-28 10.15 10.30 10.00 10.05 0.4M
2022-06-27 10.20 10.25 10.10 10.15 0.2M
2022-06-24 9.99 10.35 9.99 10.05 0.6M
2022-06-23 10.20 10.30 9.76 9.98 0.6M
2022-06-22 10.50 10.55 10.00 10.05 0.6M
2022-06-21 10.15 10.45 10.10 10.40 0.6M
2022-06-20 10.70 10.70 9.99 9.99 0.6M
2022-06-17 10.75 10.75 10.40 10.45 0.3M
2022-06-16 11.40 11.40 10.60 10.65 1.2M
2022-06-15 10.80 11.15 10.60 11.10 1.0M
2022-06-14 10.65 10.75 10.45 10.65 0.3M
2022-06-13 11.00 11.00 10.60 10.70 0.5M
2022-06-10 11.25 11.30 11.05 11.15 0.4M
2022-06-09 11.30 11.45 11.05 11.35 0.7M
2022-06-08 11.05 11.40 11.00 11.20 1.1M
2022-06-07 11.10 11.35 10.90 10.90 0.9M
2022-06-06 12.00 12.00 11.15 11.20 1.9M
2022-06-02 12.20 12.40 11.45 11.70 9.6M
2022-06-01 11.40 11.95 11.30 11.95 5.9M
2022-05-31 10.00 10.90 9.99 10.90 1.5M
2022-05-30 9.98 10.15 9.80 9.93 0.6M
2022-05-27 9.96 9.97 9.89 9.90 0.2M
2022-05-26 10.00 10.05 9.90 9.90 0.2M
2022-05-25 9.91 9.95 9.89 9.94 0.1M
2022-05-24 9.92 9.98 9.89 9.89 0.1M
2022-05-23 9.97 10.00 9.88 9.95 0.1M
2022-05-20 10.00 10.00 9.90 9.97 0.1M
2022-05-19 9.97 9.97 9.86 9.88 0.1M
2022-05-18 9.94 10.10 9.94 10.00 0.2M
2022-05-17 10.05 10.05 9.91 9.91 0.2M
2022-05-16 9.93 10.05 9.93 9.97 0.0M
2022-05-13 9.88 9.97 9.85 9.93 0.1M
2022-05-12 9.77 9.91 9.65 9.80 0.5M
2022-05-11 9.88 9.98 9.81 9.81 0.1M
2022-05-10 9.85 10.00 9.63 9.99 0.2M
2022-05-09 9.96 10.05 9.92 9.92 0.9M
2022-05-06 10.05 10.10 9.97 10.00 0.3M
2022-05-05 10.15 10.30 10.10 10.25 0.2M
2022-05-04 10.05 10.15 10.00 10.05 0.3M
2022-05-03 10.00 10.10 9.99 10.05 0.2M
2022-04-29 10.20 10.25 10.05 10.05 0.1M
2022-04-27 10.25 10.25 9.61 10.05 0.5M
2022-04-26 10.65 10.65 10.30 10.30 0.2M
2022-04-22 11.00 11.10 10.90 11.00 0.3M
2022-04-21 11.10 11.10 11.00 11.05 0.1M
2022-04-20 11.15 11.15 11.00 11.00 0.2M
2022-04-19 11.15 11.20 11.00 11.00 0.2M
2022-04-18 11.20 11.20 11.00 11.05 0.2M
2022-04-15 11.20 11.20 11.00 11.05 0.2M
2022-04-14 11.40 11.40 11.10 11.20 0.2M
2022-04-13 11.20 11.35 11.20 11.30 0.5M
2022-04-12 11.10 11.20 11.05 11.10 0.3M
2022-04-11 11.25 11.35 11.00 11.10 0.3M
2022-04-08 11.30 11.35 11.20 11.25 0.3M
2022-04-07 11.30 11.45 11.15 11.30 0.2M
2022-04-06 11.25 11.50 11.25 11.40 0.2M
2022-04-01 11.30 11.45 11.20 11.30 0.2M
2022-03-31 11.45 11.50 11.35 11.35 0.2M
2022-03-30 11.35 11.50 11.35 11.40 0.2M
2022-03-29 11.30 11.45 11.25 11.30 0.2M
2022-03-28 11.40 11.45 11.20 11.25 0.5M
2022-03-25 11.70 11.85 11.35 11.50 0.7M
2022-03-24 11.80 11.85 11.70 11.75 0.3M
2022-03-23 12.05 12.10 11.85 11.85 0.3M
2022-03-22 12.00 12.25 11.80 12.10 1.1M
2022-03-21 12.15 12.15 11.95 12.05 0.1M
2022-03-18 12.10 12.15 11.95 11.95 0.1M
2022-03-17 12.20 12.25 12.05 12.05 0.3M
2022-03-16 12.20 12.25 11.70 12.05 0.8M
2022-03-15 11.55 12.40 11.40 12.00 1.5M
2022-03-14 11.55 11.65 11.50 11.55 0.2M
2022-03-11 11.40 11.60 11.40 11.45 0.2M
2022-03-10 11.35 11.50 11.35 11.40 0.1M
2022-03-09 11.15 11.35 11.15 11.30 0.1M
2022-03-08 11.20 11.30 11.00 11.10 0.3M
2022-03-07 11.55 11.55 11.30 11.40 0.3M
2022-03-04 11.75 11.85 11.70 11.70 0.2M
2022-03-03 11.85 12.00 11.85 11.95 0.1M
2022-03-02 11.90 11.95 11.75 11.90 0.1M
2022-03-01 11.85 12.00 11.85 11.90 0.2M
2022-02-25 11.60 11.80 11.45 11.80 0.3M
2022-02-24 11.75 11.85 11.50 11.55 0.3M
2022-02-23 11.75 11.95 11.55 11.85 0.2M
2022-02-22 11.90 11.90 11.45 11.65 0.4M
2022-02-21 11.80 12.00 11.60 11.95 0.4M
2022-02-18 11.80 11.90 11.65 11.85 0.3M
2022-02-17 11.75 12.05 11.75 11.80 0.5M
2022-02-16 11.80 11.90 11.65 11.65 0.4M
2022-02-15 11.65 11.90 11.65 11.75 0.2M
2022-02-14 12.00 12.00 11.70 11.75 0.4M
2022-02-11 12.10 12.40 12.10 12.10 0.1M
2022-02-10 12.20 12.25 12.05 12.10 0.4M
2022-02-09 12.25 12.35 12.20 12.30 0.2M
2022-02-08 12.10 12.45 12.10 12.35 0.3M
2022-02-07 11.65 12.20 11.65 12.10 0.3M
2022-01-26 11.60 11.70 11.60 11.60 0.1M
2022-01-25 11.80 11.90 11.50 11.55 0.6M
2022-01-24 12.00 12.00 11.60 11.90 0.4M
2022-01-21 12.15 12.40 12.00 12.05 0.5M
2022-01-20 12.25 12.35 12.10 12.15 0.3M
2022-01-19 12.05 12.25 12.05 12.10 0.5M
2022-01-18 12.30 12.60 12.05 12.05 0.3M
2022-01-17 12.10 12.30 12.10 12.30 0.1M
2022-01-14 12.10 12.30 11.95 12.20 0.3M
2022-01-13 12.25 12.55 12.15 12.30 0.3M
2022-01-12 12.20 12.20 12.05 12.15 0.3M
2022-01-11 12.35 12.35 12.10 12.15 0.2M
2022-01-10 12.05 12.35 12.05 12.30 0.3M
2022-01-07 12.65 12.65 12.15 12.20 1.0M
2022-01-06 12.90 12.90 12.65 12.65 0.3M
2022-01-05 12.90 13.05 12.75 12.85 0.4M
2022-01-04 13.00 13.15 12.90 13.00 0.6M
2022-01-03 12.90 12.95 12.75 12.80 0.3M