Li Hsuan International Construction

6222
🏛️ taiwan →
20.35
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
2025-10-03 20.15 20.55 20.00 20.35 0.0M
2025-10-02 20.10 20.40 20.00 20.15 0.0M
2025-10-01 20.10 20.50 20.00 20.00 0.0M
2025-09-30 20.20 20.60 20.00 20.55 0.1M
2025-09-26 20.30 20.40 20.10 20.20 0.0M
2025-09-25 20.15 20.55 20.05 20.10 0.0M
2025-09-24 20.00 20.45 20.00 20.05 0.0M
2025-09-23 20.20 20.35 20.20 20.20 0.0M
2025-09-22 20.15 20.25 20.05 20.20 0.0M
2025-09-19 20.25 20.25 20.25 20.25 0.0M
2025-09-18 20.45 20.55 20.45 20.45 0.0M
2025-09-17 20.55 20.70 20.50 20.70 0.0M
2025-09-16 21.00 21.00 20.60 20.75 0.0M
2025-09-15 20.60 20.90 20.45 20.75 0.0M
2025-09-12 21.00 21.00 20.70 20.70 0.0M
2025-09-11 20.65 20.90 20.60 20.80 0.0M
2025-09-10 20.50 21.00 20.50 20.65 0.0M
2025-09-09 20.95 20.95 20.45 20.45 0.0M
2025-09-08 20.80 21.50 20.35 20.45 0.0M
2025-09-05 21.00 21.40 21.00 21.00 0.0M
2025-09-04 20.80 21.00 20.60 21.00 0.0M
2025-09-03 20.85 21.00 20.70 20.80 0.0M
2025-09-02 20.70 20.85 20.70 20.85 0.0M
2025-09-01 21.05 21.25 20.70 21.00 0.0M
2025-08-29 20.60 20.95 20.55 20.80 0.0M
2025-08-28 20.55 20.85 20.30 20.75 0.0M
2025-08-27 20.55 21.10 20.25 20.60 0.1M
2025-08-26 20.85 20.85 20.55 20.55 0.0M
2025-08-25 20.50 20.80 20.50 20.75 0.0M
2025-08-22 20.25 21.05 20.15 20.75 0.0M
2025-08-21 20.15 20.95 20.10 20.50 0.0M
2025-08-20 20.95 21.00 20.45 20.45 0.0M
2025-08-19 20.65 21.35 20.45 21.35 0.0M
2025-08-18 21.40 21.40 20.45 20.65 0.0M
2025-08-15 20.85 20.95 20.80 20.80 0.0M
2025-08-14 21.10 21.35 20.70 20.75 0.0M
2025-08-13 21.45 21.45 20.80 20.85 0.0M
2025-08-12 20.80 21.70 20.70 20.95 0.0M
2025-08-11 21.05 21.80 20.80 20.80 0.0M
2025-08-08 21.95 22.50 21.05 21.10 0.0M
2025-08-07 22.00 22.00 21.30 21.30 0.0M
2025-08-06 20.80 21.00 20.70 20.95 0.0M
2025-08-05 20.80 21.50 20.60 20.80 0.0M
2025-08-04 20.65 20.90 20.50 20.90 0.0M
2025-08-01 20.60 20.85 20.40 20.65 0.0M
2025-07-31 20.90 20.90 20.55 20.85 0.0M
2025-07-30 22.10 22.10 20.55 20.55 0.0M
2025-07-29 21.35 21.35 20.55 20.65 0.0M
2025-07-28 20.70 20.90 20.10 20.40 0.0M
2025-07-25 20.60 20.70 20.60 20.60 0.0M
2025-07-24 20.25 20.65 20.15 20.60 0.0M
2025-07-23 20.25 20.50 20.25 20.50 0.0M
2025-07-22 20.95 20.95 20.30 20.30 0.0M
2025-07-21 22.65 22.65 20.30 20.30 0.0M
2025-07-18 20.50 21.00 20.50 21.00 0.0M
2025-07-17 20.60 20.60 20.40 20.40 0.0M
2025-07-16 20.50 20.60 20.25 20.60 0.0M
2025-07-15 21.50 21.50 20.25 20.25 0.0M
2025-07-14 20.35 20.85 20.35 20.85 0.0M
2025-07-11 20.30 20.85 20.30 20.85 0.0M
2025-07-10 20.45 20.95 20.45 20.95 0.0M
2025-07-09 20.60 21.30 20.50 20.50 0.0M
2025-07-08 20.75 20.85 20.25 20.25 0.0M
2025-07-07 21.65 21.90 20.80 20.90 0.1M
2025-07-04 21.95 21.95 21.50 21.70 0.0M
2025-07-03 22.00 22.00 21.90 21.90 0.0M
2025-07-02 22.00 22.00 21.70 21.90 0.0M
2025-07-01 21.40 22.10 21.40 22.00 0.0M
2025-06-30 22.00 22.00 22.00 22.00 0.0M
2025-06-27 22.45 22.45 22.10 22.30 0.0M
2025-06-26 22.40 22.40 22.15 22.20 0.0M
2025-06-25 22.40 22.40 22.40 22.40 0.0M
2025-06-24 22.05 22.60 21.90 22.40 0.0M
2025-06-23 22.05 22.05 21.55 21.85 0.0M
2025-06-20 22.05 22.30 22.00 22.00 0.0M
2025-06-19 22.85 22.85 22.35 22.35 0.0M
2025-06-18 22.00 22.75 22.00 22.70 0.0M
2025-06-17 23.00 23.00 22.50 22.55 0.0M
2025-06-16 23.00 23.00 23.00 23.00 0.0M
2025-06-13 23.45 23.45 22.95 23.10 0.0M
2025-06-12 23.50 23.50 23.45 23.45 0.0M
2025-06-11 23.90 23.90 23.05 23.50 0.0M
2025-06-10 23.50 23.70 23.40 23.45 0.0M
2025-06-09 23.40 23.40 23.40 23.40 0.0M
2025-06-06 23.10 24.00 23.05 23.35 0.0M
2025-06-03 23.45 23.50 23.15 23.15 0.0M
2025-06-02 24.00 24.00 24.00 24.00 0.0M
2025-05-29 23.60 24.00 23.50 24.00 0.0M
2025-05-28 24.00 24.00 23.95 24.00 0.0M
2025-05-27 24.05 24.15 23.95 24.00 0.0M
2025-05-26 24.70 25.80 23.90 24.10 0.1M
2025-05-23 27.50 27.80 25.35 25.35 0.3M
2025-05-22 23.40 25.30 23.40 25.30 0.1M
2025-05-21 22.65 23.00 22.65 23.00 0.0M
2025-05-20 22.85 22.85 22.50 22.80 0.0M
2025-05-19 22.25 22.30 22.25 22.30 0.0M
2025-05-16 22.40 22.40 21.85 22.40 0.0M
2025-05-15 22.40 22.40 22.40 22.40 0.0M
2025-05-14 22.30 22.60 22.25 22.45 0.0M
2025-05-13 22.20 22.20 22.00 22.20 0.0M
2025-05-12 22.00 22.20 22.00 22.20 0.0M
2025-05-09 21.60 22.00 21.60 22.00 0.0M
2025-05-08 22.00 22.00 21.50 22.00 0.0M
2025-05-07 22.00 22.00 22.00 22.00 0.0M
2025-05-06 22.20 22.20 22.20 22.20 0.0M
2025-05-05 22.60 22.60 22.50 22.50 0.0M
2025-05-02 22.00 22.00 22.00 22.00 0.0M
2025-04-30 22.40 22.40 21.30 21.30 0.0M
2025-04-29 22.40 22.40 22.40 22.40 0.0M
2025-04-25 21.65 22.20 21.65 22.20 0.0M
2025-04-24 22.60 22.60 22.10 22.15 0.0M
2025-04-23 23.00 23.00 22.60 22.60 0.0M
2025-04-22 23.00 23.00 23.00 23.00 0.0M
2025-04-16 24.30 24.30 23.70 23.70 0.0M
2025-04-15 23.70 23.70 23.70 23.70 0.0M
2025-04-14 24.20 24.30 23.00 23.00 0.0M
2025-04-11 23.20 23.20 23.00 23.00 0.0M
2025-04-10 23.45 23.45 22.50 23.20 0.0M
2025-04-09 22.00 22.35 21.60 22.30 0.1M
2025-04-08 23.00 24.00 22.70 24.00 0.1M
2025-04-07 22.70 24.00 22.70 24.00 0.1M
2025-04-02 25.10 25.40 24.65 25.20 0.0M
2025-04-01 25.70 25.70 25.50 25.50 0.0M
2025-03-28 25.40 25.60 25.10 25.60 0.0M
2025-03-27 25.00 25.40 25.00 25.40 0.0M
2025-03-26 24.80 25.60 24.75 25.60 0.0M
2025-03-25 27.00 27.00 25.00 25.05 0.2M
2025-03-24 27.30 27.30 27.00 27.00 0.0M
2025-03-21 27.00 27.15 26.90 27.15 0.0M
2025-03-20 27.25 27.30 27.20 27.25 0.0M
2025-03-19 27.15 27.30 27.00 27.25 0.0M
2025-03-18 27.45 27.45 27.15 27.15 0.0M
2025-03-17 27.60 27.60 27.10 27.10 0.0M
2025-03-14 27.60 27.60 27.40 27.40 0.0M
2025-03-13 27.70 27.75 27.65 27.65 0.0M
2025-03-12 28.00 28.00 27.70 27.70 0.0M
2025-03-11 28.10 28.10 28.00 28.00 0.0M
2025-03-10 28.20 28.20 28.20 28.20 0.0M
2025-03-07 28.00 28.30 27.65 28.20 0.0M
2025-03-06 28.10 28.30 28.10 28.30 0.0M
2025-03-05 28.00 28.45 28.00 28.45 0.0M
2025-03-04 28.10 28.50 28.00 28.10 0.0M
2025-03-03 28.00 28.45 28.00 28.10 0.0M
2025-02-27 28.50 28.55 27.65 28.50 0.0M
2025-02-26 28.55 28.60 28.05 28.60 0.0M
2025-02-25 28.65 28.65 28.05 28.30 0.0M
2025-02-24 28.50 28.70 28.35 28.65 0.0M
2025-02-21 28.65 28.90 28.50 28.50 0.0M
2025-02-20 28.60 28.70 28.30 28.70 0.0M
2025-02-19 28.60 28.75 28.40 28.40 0.0M
2025-02-18 28.65 28.80 28.30 28.30 0.0M
2025-02-17 28.15 28.70 28.15 28.30 0.0M
2025-02-14 27.70 28.65 27.70 28.15 0.0M
2025-02-13 28.05 28.35 28.05 28.35 0.0M
2025-02-12 29.00 29.10 28.45 28.45 0.0M
2025-02-11 28.70 29.60 28.70 29.45 0.0M
2025-02-10 28.90 29.00 28.80 28.80 0.0M
2025-02-07 28.80 28.90 28.35 28.90 0.0M
2025-02-06 28.70 28.95 28.20 28.90 0.0M
2025-02-05 28.80 28.90 28.05 28.90 0.0M
2025-02-04 29.00 29.20 28.10 28.85 0.0M
2025-02-03 28.20 28.60 27.75 28.30 0.0M
2025-01-22 28.25 28.90 27.75 28.60 0.0M
2025-01-21 28.30 28.50 27.15 28.25 0.0M
2025-01-20 28.40 28.60 27.30 27.55 0.0M
2025-01-17 28.20 28.75 27.80 27.90 0.0M
2025-01-16 28.75 29.10 28.15 28.25 0.0M
2025-01-15 27.95 28.90 27.40 28.90 0.0M
2025-01-14 27.40 28.60 26.50 28.30 0.0M
2025-01-13 27.00 27.90 26.00 27.90 0.0M
2025-01-10 27.90 28.60 26.50 28.20 0.0M
2025-01-09 27.85 28.85 27.80 27.85 0.0M
2025-01-08 27.90 28.80 27.70 27.70 0.0M
2025-01-07 28.10 28.40 27.70 27.90 0.0M
2025-01-06 28.00 28.80 27.65 27.70 0.0M
2025-01-03 27.70 27.80 27.60 27.60 0.0M
2025-01-02 28.45 28.45 28.45 28.45 0.0M