Leadsun Greentech

8087
🏛️ taiwan →
32.80
Last Update: 2025-10-03
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 25.20 25.40 25.10 25.40 0.0M
2022-12-29 25.20 25.35 25.10 25.15 0.0M
2022-12-28 25.20 25.25 25.10 25.10 0.0M
2022-12-27 25.15 25.35 25.10 25.10 0.0M
2022-12-26 25.25 25.60 25.00 25.40 0.0M
2022-12-23 25.25 25.30 25.00 25.25 0.0M
2022-12-22 25.05 25.45 25.00 25.20 0.0M
2022-12-21 25.05 25.55 25.00 25.00 0.0M
2022-12-20 25.00 25.75 25.00 25.00 0.0M
2022-12-19 25.10 25.50 25.00 25.00 0.0M
2022-12-16 25.65 25.70 25.00 25.50 0.0M
2022-12-15 25.15 25.75 25.00 25.75 0.0M
2022-12-14 25.45 25.50 24.90 25.45 0.0M
2022-12-13 25.55 26.30 24.50 25.00 0.0M
2022-12-12 26.80 26.85 26.40 26.70 0.0M
2022-12-09 26.50 26.90 26.50 26.75 0.0M
2022-12-08 27.05 27.05 26.10 26.50 0.0M
2022-12-07 26.50 27.20 26.00 26.80 0.0M
2022-12-06 27.45 27.45 26.35 26.95 0.0M
2022-12-05 26.95 26.95 26.40 26.95 0.0M
2022-12-02 26.70 27.05 26.70 26.90 0.0M
2022-12-01 27.60 27.60 26.55 26.75 0.0M
2022-11-30 27.45 27.65 27.15 27.15 0.0M
2022-11-29 27.50 27.50 26.60 26.85 0.0M
2022-11-28 25.65 27.50 25.60 27.50 0.0M
2022-11-25 25.25 25.60 25.00 25.00 0.0M
2022-11-24 25.80 25.80 25.25 25.25 0.0M
2022-11-23 24.40 25.30 24.40 25.30 0.0M
2022-11-22 25.20 25.60 25.20 25.20 0.0M
2022-11-21 24.90 25.95 24.90 25.15 0.0M
2022-11-18 25.95 25.95 25.30 25.90 0.0M
2022-11-17 25.90 26.35 25.90 25.95 0.0M
2022-11-16 26.70 26.70 25.75 26.00 0.0M
2022-11-15 26.05 26.55 25.85 26.00 0.0M
2022-11-14 26.80 26.80 26.00 26.00 0.0M
2022-11-11 26.95 27.00 26.35 26.65 0.0M
2022-11-10 26.80 26.90 26.20 26.80 0.0M
2022-11-09 26.50 26.50 26.05 26.30 0.0M
2022-11-08 27.25 27.35 26.50 26.50 0.0M
2022-11-07 28.60 28.65 27.50 27.55 0.0M
2022-11-04 27.85 27.85 27.25 27.55 0.0M
2022-11-03 27.60 27.65 27.20 27.25 0.0M
2022-11-02 27.00 27.70 27.00 27.15 0.0M
2022-11-01 26.70 27.05 26.70 27.00 0.0M
2022-10-31 26.65 26.70 26.40 26.70 0.0M
2022-10-28 26.80 26.80 26.30 26.40 0.0M
2022-10-27 25.90 26.40 25.85 26.40 0.0M
2022-10-26 25.70 26.65 25.65 25.70 0.0M
2022-10-25 25.85 26.00 25.20 25.20 0.0M
2022-10-24 26.40 27.00 26.15 26.15 0.0M
2022-10-21 26.60 26.85 26.00 26.15 0.0M
2022-10-20 27.00 27.00 26.55 26.65 0.0M
2022-10-19 27.10 27.25 26.60 27.05 0.0M
2022-10-18 26.75 26.75 26.25 26.60 0.0M
2022-10-17 27.75 27.75 26.00 26.75 0.0M
2022-10-14 29.50 30.00 28.50 28.80 0.0M
2022-10-13 26.00 29.40 25.75 29.40 0.0M
2022-10-12 25.00 26.75 24.40 26.75 0.0M
2022-10-11 23.60 24.75 23.60 24.35 0.0M
2022-10-07 25.20 25.20 24.80 24.80 0.0M
2022-10-06 25.25 25.40 25.10 25.15 0.0M
2022-10-05 25.40 25.60 24.85 25.25 0.0M
2022-10-04 24.50 26.10 24.50 25.50 0.0M
2022-10-03 24.00 24.50 24.00 24.20 0.0M
2022-09-30 23.80 24.35 23.60 24.30 0.0M
2022-09-29 25.30 25.30 24.55 24.55 0.0M
2022-09-28 26.55 26.55 25.00 25.00 0.0M
2022-09-27 27.85 27.85 26.20 26.95 0.0M
2022-09-26 28.05 28.10 27.00 27.30 0.0M
2022-09-23 29.00 29.55 28.30 28.55 0.0M
2022-09-22 29.00 29.15 28.75 29.00 0.0M
2022-09-21 29.05 29.20 28.95 28.95 0.0M
2022-09-20 29.70 29.75 29.45 29.45 0.0M
2022-09-19 30.30 30.30 29.40 29.45 0.0M
2022-09-16 30.40 31.00 30.30 30.55 0.0M
2022-09-15 30.50 31.50 30.40 30.40 0.0M
2022-09-14 30.40 30.55 30.00 30.50 0.0M
2022-09-13 30.40 30.60 30.40 30.40 0.0M
2022-09-12 30.80 30.90 30.55 30.55 0.0M
2022-09-08 31.50 31.50 30.60 30.75 0.0M
2022-09-07 31.20 31.40 30.60 31.40 0.0M
2022-09-06 32.10 32.50 31.40 31.40 0.0M
2022-09-05 31.40 33.40 31.40 32.60 0.0M
2022-09-02 31.15 31.20 31.10 31.20 0.0M
2022-09-01 31.40 31.50 31.05 31.10 0.0M
2022-08-31 32.00 32.00 31.00 31.40 0.0M
2022-08-30 32.00 32.50 31.50 31.75 0.0M
2022-08-29 31.25 31.95 30.30 31.60 0.0M
2022-08-26 33.50 33.50 32.55 32.55 0.0M
2022-08-25 31.05 32.70 31.05 32.55 0.0M
2022-08-24 31.45 31.50 31.10 31.10 0.0M
2022-08-23 31.00 31.70 30.95 31.35 0.0M
2022-08-22 31.55 31.55 31.00 31.00 0.0M
2022-08-19 31.95 32.00 31.45 31.55 0.0M
2022-08-18 32.00 32.35 31.50 31.50 0.0M
2022-08-17 31.65 32.35 31.00 32.00 0.0M
2022-08-16 32.40 32.40 31.55 31.60 0.0M
2022-08-15 31.90 33.15 31.50 32.45 0.0M
2022-08-12 33.10 33.60 32.75 33.00 0.0M
2022-08-11 33.55 34.15 32.60 33.15 0.0M
2022-08-10 33.50 34.20 33.45 33.75 0.0M
2022-08-09 32.90 33.90 32.90 33.70 0.0M
2022-08-08 33.65 34.50 33.65 33.70 0.0M
2022-08-05 32.50 34.15 32.50 33.65 0.0M
2022-08-04 34.35 34.35 32.45 32.60 0.0M
2022-08-03 33.50 34.90 32.80 33.85 0.0M
2022-08-02 35.70 35.70 33.45 33.50 0.0M
2022-08-01 37.95 38.45 35.80 36.15 0.0M
2022-07-29 34.90 36.70 34.30 36.70 0.0M
2022-07-28 30.65 33.40 30.65 33.40 0.0M
2022-07-27 30.80 30.90 29.95 30.40 0.0M
2022-07-26 32.70 32.70 30.70 31.00 0.0M
2022-07-25 31.80 31.95 31.70 31.90 0.0M
2022-07-22 32.20 32.80 31.85 32.10 0.0M
2022-07-21 32.35 32.50 32.10 32.30 0.0M
2022-07-20 33.30 33.30 32.20 32.30 0.0M
2022-07-19 32.40 33.00 32.40 32.75 0.0M
2022-07-18 32.65 33.00 32.15 32.60 0.0M
2022-07-15 33.40 33.90 32.50 32.60 0.0M
2022-07-14 33.60 34.00 32.50 33.00 0.0M
2022-07-13 33.50 35.15 33.20 33.70 0.0M
2022-07-12 33.50 34.00 32.40 33.40 0.0M
2022-07-11 34.45 35.95 34.25 35.95 0.0M
2022-07-08 35.95 35.95 34.15 34.45 0.0M
2022-07-07 32.50 34.60 32.40 34.00 0.0M
2022-07-06 33.80 33.80 32.65 32.70 0.0M
2022-07-05 33.90 34.50 33.10 33.85 0.0M
2022-07-04 33.65 33.90 32.30 33.10 0.0M
2022-07-01 34.20 36.35 33.55 33.65 0.0M
2022-06-30 35.50 35.50 33.85 34.10 0.0M
2022-06-29 36.00 36.35 35.40 36.00 0.0M
2022-06-28 38.40 38.40 36.75 36.90 0.0M
2022-06-27 37.65 38.80 37.65 38.50 0.0M
2022-06-24 36.15 38.00 36.15 37.00 0.0M
2022-06-23 35.70 37.00 35.60 36.55 0.0M
2022-06-22 37.60 38.05 35.50 35.50 0.0M
2022-06-21 37.80 38.20 37.20 37.85 0.0M
2022-06-20 40.80 40.80 37.20 37.20 0.0M
2022-06-17 40.30 40.30 38.00 40.00 0.0M
2022-06-16 42.70 43.60 40.20 40.20 0.0M
2022-06-15 44.65 44.65 42.60 42.60 0.0M
2022-06-14 49.00 49.00 43.95 44.25 0.0M
2022-06-13 49.00 50.00 48.25 48.80 0.0M
2022-06-10 48.30 48.95 47.10 47.35 0.0M
2022-06-09 49.60 50.30 48.00 48.75 0.0M
2022-06-08 46.50 51.50 45.85 49.50 0.0M
2022-06-07 48.60 51.50 47.05 47.50 0.0M
2022-06-06 52.30 52.30 51.00 52.20 0.0M
2022-06-02 43.70 47.60 40.50 47.60 0.0M
2022-06-01 42.15 43.35 40.90 43.30 0.0M
2022-05-31 44.20 45.50 42.45 42.65 0.0M
2022-05-30 45.00 45.40 44.00 44.10 0.0M
2022-05-27 45.40 46.45 43.65 44.45 0.0M
2022-05-26 45.30 46.95 44.60 44.75 0.0M
2022-05-25 43.75 45.35 41.25 44.30 0.0M
2022-05-24 45.60 45.65 42.60 42.60 0.0M
2022-05-23 46.05 46.50 45.05 45.05 0.0M
2022-05-20 45.10 47.70 45.10 45.55 0.0M
2022-05-19 40.65 45.70 39.40 45.40 0.0M
2022-05-18 43.60 46.50 42.55 43.40 0.0M
2022-05-17 38.10 42.45 37.55 42.45 0.0M
2022-05-16 39.35 40.50 38.60 38.60 0.0M
2022-05-13 46.00 47.60 42.85 42.85 0.0M
2022-05-12 53.90 53.90 46.80 47.60 0.0M
2022-05-11 53.70 53.90 51.00 51.90 0.0M
2022-05-10 53.00 57.00 53.00 53.10 0.0M
2022-05-09 51.30 55.80 51.30 54.40 0.0M
2022-05-06 47.00 52.50 47.00 51.30 0.0M
2022-05-05 48.80 48.80 47.30 48.00 0.0M
2022-05-04 47.80 48.00 46.50 47.10 0.0M
2022-05-03 47.35 47.50 45.45 46.80 0.0M
2022-04-28 44.80 48.80 44.80 47.10 0.0M
2022-04-27 41.60 45.00 41.60 44.90 0.0M
2022-04-26 45.00 46.00 43.50 44.90 0.0M
2022-04-25 41.50 45.00 41.45 45.00 0.0M
2022-04-22 37.55 41.05 36.50 40.95 0.0M
2022-04-21 33.10 37.75 33.10 37.40 0.0M
2022-04-20 31.80 34.75 30.55 34.35 0.0M
2022-04-19 29.95 31.60 28.95 31.60 0.0M
2022-04-18 29.10 29.85 28.85 29.85 0.0M
2022-04-15 30.10 30.10 29.10 30.10 0.0M
2022-04-14 28.75 30.40 28.75 30.00 0.0M
2022-04-13 27.70 29.65 27.70 29.10 0.0M
2022-04-12 28.60 29.45 28.00 29.45 0.0M
2022-04-11 28.70 30.30 28.70 29.00 0.0M
2022-04-08 29.00 29.60 29.00 29.50 0.0M
2022-04-07 29.90 29.90 29.00 29.45 0.0M
2022-04-06 30.20 30.20 29.50 30.05 0.0M
2022-04-01 28.50 30.25 28.25 30.15 0.0M
2022-03-31 29.90 29.90 28.60 29.40 0.0M
2022-03-30 28.90 30.40 28.90 29.95 0.0M
2022-03-29 30.90 30.90 29.90 30.30 0.0M
2022-03-28 30.80 30.80 29.90 29.95 0.0M
2022-03-25 30.75 31.70 30.20 30.80 0.0M
2022-03-24 31.95 31.95 30.40 31.40 0.0M
2022-03-23 31.80 31.80 31.00 31.45 0.0M
2022-03-22 31.35 31.95 30.70 30.70 0.0M
2022-03-21 31.20 32.15 31.20 31.60 0.0M
2022-03-18 31.10 32.20 31.10 31.35 0.0M
2022-03-17 32.55 32.65 31.65 31.85 0.0M
2022-03-16 31.35 31.75 31.10 31.75 0.0M
2022-03-15 32.40 32.40 31.20 31.35 0.0M
2022-03-14 33.90 34.25 32.60 32.60 0.0M
2022-03-11 33.20 35.40 33.00 33.80 0.0M
2022-03-10 31.70 33.35 31.70 32.80 0.0M
2022-03-09 33.50 33.50 31.70 31.70 0.0M
2022-03-08 30.80 31.70 30.80 31.70 0.0M
2022-03-07 32.50 32.50 30.70 31.60 0.0M
2022-03-04 32.00 32.90 32.00 32.70 0.0M
2022-03-03 31.25 32.90 31.25 32.30 0.0M
2022-03-02 32.05 32.30 31.00 31.10 0.0M
2022-03-01 32.50 32.70 32.20 32.35 0.0M
2022-02-25 32.70 33.15 32.00 32.05 0.0M
2022-02-24 34.05 34.05 32.65 32.65 0.0M
2022-02-23 33.80 34.90 33.55 33.55 0.0M
2022-02-22 34.95 34.95 33.75 33.80 0.0M
2022-02-21 33.65 35.10 33.65 34.80 0.0M
2022-02-18 34.20 35.95 33.00 34.90 0.0M
2022-02-17 36.80 37.20 34.60 34.70 0.0M
2022-02-16 37.50 39.65 36.85 37.20 0.0M
2022-02-15 37.80 37.80 37.80 37.80 0.0M
2022-02-14 35.00 37.00 34.00 34.40 0.0M
2022-02-11 32.05 34.95 31.05 34.95 0.0M
2022-02-10 32.05 32.05 31.30 31.80 0.0M
2022-02-09 32.00 32.00 31.55 31.60 0.0M
2022-02-08 32.70 32.70 31.60 31.70 0.0M
2022-02-07 30.90 31.95 30.50 31.60 0.0M
2022-01-26 29.10 31.25 29.10 30.85 0.0M
2022-01-25 33.35 33.35 31.60 31.60 0.0M
2022-01-24 33.00 33.50 31.45 32.95 0.0M
2022-01-21 29.00 31.65 28.15 31.50 0.0M
2022-01-20 28.85 29.00 27.70 29.00 0.0M
2022-01-19 27.50 28.00 27.40 28.00 0.0M
2022-01-18 27.15 27.95 27.15 27.50 0.0M
2022-01-17 27.00 27.50 27.00 27.15 0.0M
2022-01-14 28.20 28.20 26.05 27.85 0.0M
2022-01-13 30.00 30.25 28.90 28.90 0.0M
2022-01-12 33.40 33.40 29.05 31.50 0.0M
2022-01-11 30.00 31.55 30.00 31.55 0.0M
2022-01-10 29.00 29.90 28.70 28.70 0.0M
2022-01-07 28.25 30.45 28.25 29.90 0.0M
2022-01-06 27.30 30.45 27.25 29.90 0.0M
2022-01-05 28.30 30.25 28.00 30.25 0.0M
2022-01-04 26.55 28.25 26.55 27.50 0.0M
2022-01-03 26.00 26.55 25.70 25.70 0.0M