Lan Fa

1459
🏛️ taiwan →
11.90
Last Update: 2025-09-30
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
2023-12-29 10.00 10.10 9.97 10.10 0.1M
2023-12-28 10.00 10.00 9.96 10.00 0.1M
2023-12-27 9.98 10.05 9.98 10.00 0.1M
2023-12-26 10.05 10.10 10.00 10.10 0.1M
2023-12-25 9.98 10.05 9.98 10.05 0.0M
2023-12-22 10.00 10.05 10.00 10.00 0.0M
2023-12-21 10.00 10.15 9.98 10.10 0.2M
2023-12-20 10.10 10.10 10.00 10.05 0.1M
2023-12-19 9.96 10.00 9.95 9.99 0.0M
2023-12-18 10.10 10.10 9.98 10.05 0.2M
2023-12-15 10.00 10.10 9.95 10.10 0.2M
2023-12-14 10.05 10.05 9.97 10.05 0.1M
2023-12-13 10.10 10.10 9.98 10.05 0.1M
2023-12-12 9.99 10.05 9.97 10.05 0.3M
2023-12-11 9.99 10.00 9.97 10.00 0.1M
2023-12-08 10.00 10.00 9.95 9.99 0.2M
2023-12-07 9.97 10.00 9.97 10.00 0.0M
2023-12-06 10.00 10.10 9.97 10.00 0.2M
2023-12-05 10.00 10.05 9.99 10.00 0.1M
2023-12-04 10.10 10.10 10.00 10.05 0.1M
2023-12-01 10.10 10.10 10.00 10.10 0.1M
2023-11-30 10.15 10.15 10.00 10.10 0.1M
2023-11-29 10.05 10.15 10.00 10.10 0.1M
2023-11-28 10.00 10.05 9.99 10.05 0.1M
2023-11-27 10.00 10.05 9.99 10.00 0.1M
2023-11-24 10.05 10.05 9.95 10.00 0.1M
2023-11-23 10.00 10.10 10.00 10.05 0.1M
2023-11-22 10.00 10.15 10.00 10.00 0.1M
2023-11-21 10.15 10.15 10.00 10.05 0.1M
2023-11-20 10.15 10.20 9.96 10.20 0.1M
2023-11-17 10.10 10.10 10.00 10.05 0.1M
2023-11-16 10.15 10.20 9.95 10.05 0.1M
2023-11-15 10.25 10.30 10.00 10.10 0.1M
2023-11-14 10.30 10.30 10.20 10.25 0.1M
2023-11-13 10.10 10.25 9.98 10.20 0.3M
2023-11-10 10.05 10.05 9.95 10.05 0.1M
2023-11-09 10.20 10.20 10.00 10.05 0.0M
2023-11-08 10.15 10.25 10.00 10.00 0.3M
2023-11-07 9.89 10.00 9.86 10.00 0.1M
2023-11-06 9.98 9.98 9.86 9.87 0.0M
2023-11-03 9.83 9.85 9.82 9.85 0.1M
2023-11-02 9.90 9.90 9.80 9.82 0.0M
2023-11-01 9.98 9.98 9.80 9.82 0.0M
2023-10-31 9.80 9.98 9.80 9.81 0.0M
2023-10-30 9.75 10.10 9.75 9.81 0.1M
2023-10-27 9.78 9.80 9.78 9.78 0.0M
2023-10-26 9.80 9.80 9.76 9.78 0.0M
2023-10-25 9.84 9.93 9.84 9.85 0.0M
2023-10-24 9.85 9.89 9.82 9.84 0.1M
2023-10-23 9.72 9.86 9.72 9.85 0.1M
2023-10-20 9.87 9.87 9.72 9.72 0.1M
2023-10-19 9.77 9.77 9.71 9.72 0.1M
2023-10-18 9.87 9.87 9.80 9.80 0.0M
2023-10-17 9.90 9.90 9.80 9.88 0.0M
2023-10-16 9.74 9.85 9.74 9.85 0.0M
2023-10-13 9.81 9.82 9.80 9.80 0.0M
2023-10-12 9.80 9.89 9.79 9.89 0.1M
2023-10-11 9.85 9.85 9.79 9.80 0.0M
2023-10-06 9.83 9.83 9.73 9.73 0.0M
2023-10-05 9.66 9.90 9.66 9.86 0.1M
2023-10-04 9.73 9.73 9.71 9.73 0.0M
2023-10-03 9.86 9.86 9.78 9.80 0.0M
2023-10-02 9.78 9.82 9.75 9.82 0.0M
2023-09-28 9.79 9.95 9.70 9.80 0.0M
2023-09-26 9.78 9.78 9.64 9.67 0.0M
2023-09-25 9.69 9.71 9.68 9.69 0.0M
2023-09-22 9.58 9.70 9.58 9.69 0.0M
2023-09-21 9.75 9.75 9.62 9.67 0.2M
2023-09-20 10.15 10.60 9.93 10.00 0.6M
2023-09-19 9.78 10.05 9.70 10.05 0.4M
2023-09-18 9.71 9.80 9.70 9.70 0.0M
2023-09-15 9.74 9.74 9.60 9.71 0.1M
2023-09-14 9.61 9.68 9.60 9.68 0.0M
2023-09-13 9.69 9.69 9.60 9.69 0.1M
2023-09-12 9.79 9.79 9.63 9.69 0.0M
2023-09-11 9.51 9.79 9.51 9.66 0.1M
2023-09-08 9.57 9.62 9.57 9.62 0.0M
2023-09-07 9.60 9.62 9.55 9.57 0.1M
2023-09-06 9.63 9.99 9.62 9.62 0.1M
2023-09-05 9.75 9.76 9.63 9.66 0.1M
2023-09-04 9.75 9.89 9.60 9.76 0.1M
2023-09-01 9.51 9.75 9.40 9.75 0.2M
2023-08-31 9.37 9.47 9.37 9.47 0.1M
2023-08-30 9.36 9.42 9.36 9.39 0.0M
2023-08-29 9.31 9.37 9.31 9.36 0.1M
2023-08-28 9.44 9.49 9.31 9.31 0.0M
2023-08-25 9.27 9.41 9.25 9.31 0.0M
2023-08-24 9.45 9.45 9.28 9.33 0.1M
2023-08-23 9.37 9.38 9.30 9.30 0.0M
2023-08-22 9.38 9.40 9.26 9.40 0.0M
2023-08-21 9.49 9.49 9.32 9.38 0.1M
2023-08-18 9.28 9.40 9.27 9.33 0.2M
2023-08-17 9.48 9.52 9.21 9.28 0.2M
2023-08-16 9.27 9.30 9.21 9.21 0.0M
2023-08-15 9.22 9.38 9.20 9.27 0.0M
2023-08-14 9.49 9.49 9.25 9.25 0.0M
2023-08-11 9.32 9.42 9.31 9.34 0.0M
2023-08-10 9.48 9.48 9.22 9.31 0.1M
2023-08-09 9.41 9.45 9.37 9.45 0.1M
2023-08-08 9.40 9.47 9.40 9.47 0.1M
2023-08-07 9.37 9.48 9.36 9.48 0.1M
2023-08-04 9.36 9.49 9.36 9.48 0.0M
2023-08-02 9.46 9.50 9.40 9.49 0.0M
2023-08-01 9.58 9.59 9.50 9.50 0.1M
2023-07-31 9.55 9.60 9.46 9.49 0.1M
2023-07-28 9.26 9.59 9.20 9.55 0.1M
2023-07-27 9.17 9.26 9.17 9.26 0.1M
2023-07-26 9.20 9.21 9.13 9.17 0.1M
2023-07-25 9.20 9.25 9.18 9.18 0.1M
2023-07-24 9.40 9.40 9.21 9.22 0.1M
2023-07-21 9.42 9.48 9.36 9.44 0.1M
2023-07-20 9.59 9.59 9.41 9.42 0.0M
2023-07-19 9.71 9.73 9.40 9.40 0.2M
2023-07-18 9.91 10.00 9.71 9.71 0.2M
2023-07-17 10.00 10.05 9.90 9.91 0.1M
2023-07-14 9.97 10.05 9.88 9.90 0.1M
2023-07-13 10.10 10.20 9.85 10.05 0.3M
2023-07-12 9.92 10.25 9.80 10.10 0.4M
2023-07-11 9.69 9.95 9.68 9.92 0.3M
2023-07-10 9.46 9.65 9.46 9.64 0.1M
2023-07-07 9.53 9.65 9.32 9.65 0.2M
2023-07-06 9.75 9.78 9.45 9.46 0.3M
2023-07-05 9.47 9.70 9.42 9.70 0.3M
2023-07-04 9.35 9.45 9.30 9.40 0.2M
2023-07-03 9.20 9.34 9.12 9.32 0.2M
2023-06-30 9.16 9.16 9.10 9.13 0.1M
2023-06-29 9.10 9.10 9.08 9.10 0.1M
2023-06-28 9.18 9.22 9.10 9.10 0.1M
2023-06-27 9.05 9.20 9.05 9.17 0.1M
2023-06-26 9.12 9.12 9.02 9.10 0.2M
2023-06-21 9.10 9.14 9.05 9.13 0.2M
2023-06-20 9.15 9.15 9.07 9.13 0.2M
2023-06-19 9.11 9.14 9.05 9.12 0.1M
2023-06-16 9.10 9.10 9.07 9.08 0.1M
2023-06-15 9.08 9.12 9.02 9.09 0.2M
2023-06-14 9.08 9.13 9.03 9.06 0.1M
2023-06-13 9.04 9.08 9.03 9.04 0.2M
2023-06-12 9.12 9.13 9.06 9.08 0.1M
2023-06-09 9.11 9.11 9.04 9.05 0.1M
2023-06-08 9.05 9.13 9.01 9.07 0.1M
2023-06-07 9.01 9.07 9.00 9.06 0.1M
2023-06-06 9.03 9.05 9.00 9.00 0.1M
2023-06-05 9.09 9.10 9.03 9.03 0.1M
2023-06-02 9.00 9.10 9.00 9.05 0.1M
2023-06-01 9.04 9.04 9.00 9.02 0.0M
2023-05-31 8.96 9.05 8.96 9.05 0.1M
2023-05-30 9.04 9.07 9.04 9.05 0.0M
2023-05-29 9.00 9.06 9.00 9.03 0.1M
2023-05-26 9.05 9.07 9.00 9.00 0.3M
2023-05-25 9.08 9.11 9.05 9.05 0.1M
2023-05-24 9.10 9.14 9.05 9.07 0.1M
2023-05-23 9.05 9.07 9.04 9.07 0.1M
2023-05-22 9.12 9.12 9.03 9.03 0.1M
2023-05-19 9.04 9.05 8.95 9.00 0.1M
2023-05-18 9.01 9.12 8.99 9.04 0.1M
2023-05-17 9.13 9.13 8.95 9.04 0.1M
2023-05-16 8.90 9.08 8.90 9.00 0.0M
2023-05-15 9.00 9.10 8.92 9.00 0.0M
2023-05-12 9.00 9.06 8.91 9.04 0.2M
2023-05-11 9.00 9.00 8.92 9.00 0.0M
2023-05-10 9.03 9.04 8.99 9.03 0.1M
2023-05-09 9.02 9.10 8.99 9.08 0.2M
2023-05-08 9.14 9.15 9.00 9.03 0.0M
2023-05-05 9.03 9.03 9.00 9.02 0.0M
2023-05-04 8.97 9.10 8.97 9.04 0.1M
2023-05-03 9.05 9.09 9.00 9.00 0.0M
2023-05-02 8.98 9.06 8.50 9.06 0.1M
2023-04-28 9.00 9.04 8.90 9.02 0.0M
2023-04-27 8.94 9.00 8.90 8.98 0.1M
2023-04-26 9.00 9.00 8.95 9.00 0.0M
2023-04-25 9.13 9.13 8.98 9.00 0.1M
2023-04-24 9.15 9.15 9.03 9.04 0.1M
2023-04-21 9.06 9.07 9.02 9.07 0.0M
2023-04-20 9.18 9.20 9.06 9.06 0.0M
2023-04-19 9.13 9.15 9.08 9.08 0.1M
2023-04-18 9.10 9.14 9.01 9.08 0.1M
2023-04-17 9.15 9.15 9.00 9.05 0.1M
2023-04-14 9.12 9.13 9.00 9.11 0.1M
2023-04-13 9.09 9.15 9.00 9.06 0.1M
2023-04-12 9.09 9.09 8.97 9.06 0.1M
2023-04-11 9.05 9.10 8.93 9.00 0.0M
2023-04-10 9.01 9.14 9.00 9.00 0.1M
2023-04-07 9.07 9.07 8.99 9.01 0.0M
2023-04-06 9.16 9.16 8.92 8.95 0.1M
2023-03-31 8.86 8.90 8.85 8.85 0.0M
2023-03-30 8.85 8.86 8.85 8.86 0.0M
2023-03-29 8.88 8.88 8.85 8.85 0.0M
2023-03-28 8.80 8.80 8.74 8.80 0.1M
2023-03-27 8.89 8.90 8.81 8.88 0.0M
2023-03-24 8.92 8.92 8.80 8.89 0.1M
2023-03-23 8.86 8.94 8.86 8.92 0.0M
2023-03-22 8.84 8.90 8.79 8.85 0.0M
2023-03-21 8.86 8.86 8.75 8.75 0.1M
2023-03-20 9.04 9.04 8.85 8.85 0.0M
2023-03-17 9.05 9.05 8.85 8.85 0.1M
2023-03-16 8.80 8.94 8.60 8.80 0.1M
2023-03-15 8.85 9.12 8.80 8.80 0.1M
2023-03-14 8.88 8.88 8.73 8.85 0.1M
2023-03-13 9.02 9.02 8.85 8.85 0.1M
2023-03-10 9.15 9.15 9.05 9.08 0.1M
2023-03-09 8.80 9.35 8.74 9.15 0.3M
2023-03-08 8.75 8.75 8.71 8.73 0.0M
2023-03-07 8.72 8.74 8.71 8.73 0.0M
2023-03-06 8.69 8.73 8.69 8.72 0.1M
2023-03-03 8.60 8.70 8.60 8.68 0.1M
2023-03-02 8.62 8.63 8.60 8.60 0.0M
2023-03-01 8.62 8.69 8.62 8.62 0.0M
2023-02-24 8.61 8.63 8.55 8.62 0.1M
2023-02-23 8.55 8.64 8.55 8.61 0.0M
2023-02-22 8.67 8.67 8.54 8.54 0.1M
2023-02-21 8.67 8.67 8.62 8.66 0.0M
2023-02-20 8.69 8.69 8.52 8.67 0.1M
2023-02-17 8.75 8.75 8.48 8.60 0.1M
2023-02-16 8.45 8.52 8.45 8.52 0.1M
2023-02-15 8.45 8.47 8.45 8.46 0.0M
2023-02-14 8.47 8.49 8.47 8.48 0.0M
2023-02-13 8.49 8.49 8.45 8.47 0.0M
2023-02-10 8.51 8.51 8.49 8.49 0.1M
2023-02-09 8.50 8.51 8.48 8.51 0.1M
2023-02-08 8.53 8.63 8.50 8.52 0.0M
2023-02-07 8.53 8.63 8.53 8.53 0.0M
2023-02-06 8.64 8.64 8.45 8.53 0.0M
2023-02-03 8.64 8.68 8.61 8.64 0.1M
2023-02-02 8.55 8.65 8.55 8.64 0.1M
2023-02-01 8.43 8.55 8.43 8.54 0.1M
2023-01-31 8.33 8.36 8.33 8.35 0.0M
2023-01-30 8.54 8.55 8.33 8.33 0.0M
2023-01-17 8.44 8.44 8.30 8.30 0.0M
2023-01-16 8.38 8.38 8.10 8.26 0.1M
2023-01-13 8.33 8.39 8.26 8.38 0.0M
2023-01-12 8.37 8.44 8.31 8.32 0.0M
2023-01-11 8.25 8.38 8.25 8.37 0.0M
2023-01-10 8.41 8.41 8.33 8.33 0.1M
2023-01-09 8.38 8.40 8.28 8.40 0.1M
2023-01-06 8.27 8.31 8.27 8.30 0.1M
2023-01-05 8.30 8.30 8.22 8.28 0.0M
2023-01-04 8.20 8.33 8.20 8.30 0.1M
2023-01-03 8.22 8.26 8.20 8.20 0.0M