Liton Tech

6175
🏛️ taiwan →
39.15
Last Update: 2025-10-02
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
2025-10-02 39.55 39.85 39.00 39.15 0.6M
2025-10-01 40.35 41.50 39.30 39.35 1.5M
2025-09-30 40.35 40.50 39.60 40.30 1.4M
2025-09-26 40.95 42.15 40.05 40.30 6.7M
2025-09-25 41.50 42.60 39.90 40.05 5.7M
2025-09-24 39.50 41.30 39.00 41.25 1.9M
2025-09-23 40.45 40.50 39.10 39.30 1.0M
2025-09-22 40.85 42.30 40.25 40.40 3.0M
2025-09-19 40.60 41.70 39.60 40.50 5.8M
2025-09-18 38.95 40.90 38.30 40.15 1.6M
2025-09-17 37.30 38.90 37.30 38.60 1.2M
2025-09-16 37.20 37.70 37.15 37.60 0.3M
2025-09-15 37.95 38.25 37.05 37.20 0.5M
2025-09-12 36.45 38.30 36.45 37.75 1.1M
2025-09-11 37.40 37.45 36.30 36.35 1.0M
2025-09-10 37.50 37.80 37.15 37.20 0.9M
2025-09-09 38.95 38.95 37.40 37.50 1.7M
2025-09-08 40.25 40.60 39.65 39.80 0.7M
2025-09-05 39.70 39.95 39.30 39.80 0.7M
2025-09-04 39.90 40.10 39.25 39.30 0.6M
2025-09-03 39.30 40.00 39.25 39.55 0.4M
2025-09-02 39.90 40.25 38.80 39.20 0.7M
2025-09-01 41.40 41.50 39.15 39.50 1.4M
2025-08-29 41.70 41.85 40.65 41.05 1.3M
2025-08-28 41.90 42.30 41.20 41.35 1.4M
2025-08-27 42.00 42.30 41.60 41.75 1.8M
2025-08-26 43.20 43.25 41.55 42.15 5.2M
2025-08-25 39.65 43.15 39.55 43.15 9.0M
2025-08-22 39.05 40.15 38.50 39.25 1.4M
2025-08-21 38.65 39.30 38.65 38.75 0.8M
2025-08-20 39.25 39.45 37.85 38.30 1.6M
2025-08-19 41.20 41.20 39.80 39.85 2.1M
2025-08-18 40.65 41.80 40.00 41.00 4.0M
2025-08-15 38.95 41.75 38.20 41.50 10.2M
2025-08-14 35.70 38.75 35.35 38.55 5.1M
2025-08-13 35.25 35.85 35.05 35.35 1.9M
2025-08-12 34.40 35.30 34.00 34.95 1.5M
2025-08-11 34.15 34.15 33.70 33.80 0.3M
2025-08-08 34.35 34.40 34.05 34.10 0.3M
2025-08-07 34.70 34.80 34.20 34.30 0.2M
2025-08-06 34.55 34.65 34.20 34.30 0.3M
2025-08-05 34.30 34.95 34.20 34.65 0.6M
2025-08-04 33.50 34.20 33.20 34.10 0.2M
2025-08-01 33.10 33.95 32.60 33.60 0.4M
2025-07-31 34.00 34.00 33.35 33.40 0.3M
2025-07-30 34.15 34.20 33.85 33.90 0.2M
2025-07-29 34.20 34.60 34.00 34.10 0.3M
2025-07-28 34.25 34.75 33.90 34.35 0.3M
2025-07-25 34.80 35.15 34.25 34.30 0.6M
2025-07-24 34.70 34.75 34.15 34.45 1.0M
2025-07-23 33.75 34.75 33.65 34.70 1.9M
2025-07-22 33.35 34.10 33.00 33.00 0.5M
2025-07-21 33.60 33.70 33.40 33.50 0.2M
2025-07-18 34.00 34.20 33.60 33.60 0.2M
2025-07-17 33.95 34.40 33.50 33.95 0.4M
2025-07-16 33.25 34.25 33.20 33.95 1.2M
2025-07-15 32.20 33.05 32.20 33.05 0.2M
2025-07-14 32.30 32.30 32.05 32.20 0.1M
2025-07-11 32.10 32.75 32.00 32.65 0.3M
2025-07-10 32.00 32.35 31.75 31.80 0.5M
2025-07-09 33.40 33.95 33.30 33.55 0.7M
2025-07-08 33.75 34.30 33.75 34.00 0.3M
2025-07-07 34.60 34.60 33.95 34.15 0.2M
2025-07-04 35.35 35.35 34.55 34.65 0.3M
2025-07-03 35.10 35.65 35.10 35.35 0.3M
2025-07-02 34.95 35.00 34.65 34.85 0.1M
2025-07-01 35.15 35.25 34.95 34.95 0.1M
2025-06-30 35.45 35.45 34.90 34.90 0.2M
2025-06-27 35.45 35.90 35.25 35.25 0.3M
2025-06-26 35.25 35.55 35.20 35.20 0.4M
2025-06-25 35.25 35.60 35.15 35.30 0.7M
2025-06-24 34.50 35.40 34.50 35.15 0.6M
2025-06-23 33.50 34.30 33.00 33.90 0.3M
2025-06-20 34.70 34.70 33.60 33.85 0.2M
2025-06-19 35.50 35.50 34.40 34.45 0.2M
2025-06-18 35.25 35.30 34.90 35.05 0.2M
2025-06-17 35.20 35.65 34.85 34.85 0.2M
2025-06-16 34.80 35.00 34.45 34.90 0.3M
2025-06-13 35.40 35.50 34.80 34.80 0.4M
2025-06-12 35.10 35.70 35.10 35.50 0.8M
2025-06-11 34.95 35.60 34.40 35.10 0.3M
2025-06-10 34.30 34.85 34.30 34.80 0.2M
2025-06-09 34.90 34.90 33.90 34.25 0.3M
2025-06-06 34.95 34.95 34.50 34.55 0.2M
2025-06-05 35.30 35.30 34.70 34.70 0.2M
2025-06-04 34.50 35.75 34.40 35.30 0.7M
2025-06-03 34.15 34.40 33.70 34.15 0.2M
2025-06-02 35.10 35.10 33.80 33.80 0.5M
2025-05-29 35.60 35.60 35.05 35.25 0.3M
2025-05-28 35.35 35.95 35.15 35.15 0.7M
2025-05-27 35.40 35.55 34.85 35.15 0.2M
2025-05-26 35.10 35.80 34.85 35.15 0.3M
2025-05-23 35.25 35.35 35.00 35.00 0.2M
2025-05-22 35.15 35.40 35.00 35.00 0.3M
2025-05-21 35.00 35.50 34.90 35.35 1.0M
2025-05-20 36.25 36.25 35.10 35.15 0.6M
2025-05-19 36.50 36.50 35.65 35.65 0.5M
2025-05-16 36.45 36.75 36.00 36.50 0.6M
2025-05-15 37.20 37.20 36.50 36.55 0.4M
2025-05-14 36.70 37.45 36.30 37.20 0.6M
2025-05-13 36.75 37.05 36.55 36.60 0.6M
2025-05-12 35.85 36.40 35.60 36.30 0.5M
2025-05-09 35.85 35.90 35.00 35.35 0.5M
2025-05-08 33.80 36.35 33.80 35.85 1.4M
2025-05-07 33.70 33.75 33.35 33.45 0.2M
2025-05-06 33.25 33.70 33.10 33.35 0.2M
2025-05-05 34.85 35.00 32.50 33.00 0.4M
2025-05-02 34.40 35.15 34.35 34.80 0.5M
2025-04-30 34.75 34.95 33.95 34.00 0.3M
2025-04-29 33.90 34.65 33.90 34.50 0.4M
2025-04-28 33.30 34.70 33.15 34.00 0.4M
2025-04-25 32.95 33.40 32.85 33.05 0.4M
2025-04-24 32.65 33.00 32.25 32.25 0.4M
2025-04-23 31.55 32.10 31.55 32.05 0.9M
2025-04-22 30.75 31.40 30.50 30.70 0.3M
2025-04-21 32.25 32.25 31.05 31.10 0.4M
2025-04-18 32.50 32.95 32.25 32.35 0.4M
2025-04-17 31.55 32.60 31.25 32.00 0.4M
2025-04-16 33.00 33.00 31.85 31.85 0.5M
2025-04-15 32.10 33.25 32.10 33.10 0.8M
2025-04-14 32.25 33.00 31.50 31.55 0.8M
2025-04-11 31.10 31.80 29.80 31.45 0.7M
2025-04-10 31.20 31.20 31.10 31.20 0.2M
2025-04-09 30.95 31.50 28.35 28.40 1.4M
2025-04-08 31.50 32.50 31.50 31.50 1.6M
2025-04-07 34.95 34.95 34.95 34.95 0.1M
2025-04-02 38.35 39.20 38.10 38.80 0.6M
2025-04-01 38.35 38.80 38.05 38.50 0.6M
2025-03-31 38.40 38.80 37.80 38.00 1.0M
2025-03-28 41.05 41.05 39.20 39.70 0.9M
2025-03-27 41.85 42.10 41.25 41.25 0.6M
2025-03-26 41.50 42.35 41.50 42.15 0.7M
2025-03-25 42.00 42.20 41.40 41.40 0.9M
2025-03-24 44.25 44.25 41.70 41.70 2.6M
2025-03-21 45.40 45.40 44.20 44.25 1.1M
2025-03-20 45.20 45.60 44.70 45.10 1.5M
2025-03-19 46.35 46.40 44.50 45.05 3.8M
2025-03-18 44.15 46.75 44.00 46.00 8.6M
2025-03-17 44.20 44.45 43.25 43.85 1.4M
2025-03-14 43.65 44.80 43.40 43.75 2.0M
2025-03-13 44.10 45.30 43.00 43.30 4.8M
2025-03-12 43.20 45.25 42.85 43.85 1.8M
2025-03-11 42.00 42.95 41.25 42.75 0.6M
2025-03-10 44.00 44.05 43.00 43.05 0.7M
2025-03-07 43.50 44.05 43.20 43.75 0.8M
2025-03-06 43.70 43.70 43.20 43.35 0.6M
2025-03-05 43.10 43.45 42.75 43.40 0.7M
2025-03-04 41.95 42.85 41.35 42.85 0.7M
2025-03-03 42.80 43.20 42.00 42.00 1.3M
2025-02-27 44.50 44.60 43.50 43.90 0.0M
2025-02-26 45.00 45.00 44.00 44.00 0.0M
2025-02-25 45.90 45.90 44.85 45.25 0.0M
2025-02-24 44.50 46.25 44.50 46.25 0.0M
2025-02-21 43.95 44.90 43.75 44.90 0.0M
2025-02-20 43.85 45.65 43.35 43.95 0.0M
2025-02-19 43.95 44.25 43.20 43.50 0.0M
2025-02-18 44.20 44.80 43.50 43.75 0.0M
2025-02-17 43.80 44.55 43.50 43.80 0.0M
2025-02-14 44.35 45.10 43.65 44.10 0.0M
2025-02-13 42.30 46.00 42.30 46.00 0.0M
2025-02-12 42.50 42.85 41.65 41.85 0.0M
2025-02-11 42.90 43.05 42.30 42.35 0.0M
2025-02-10 42.70 43.30 42.40 42.90 0.0M
2025-02-07 42.10 42.75 41.70 42.70 0.0M
2025-02-06 42.80 43.35 41.70 42.15 0.0M
2025-02-05 39.00 42.55 39.00 42.45 0.0M
2025-02-04 39.70 40.60 37.55 38.70 0.0M
2025-02-03 41.60 41.75 39.30 40.20 0.0M
2025-01-22 42.00 45.10 41.65 43.60 0.0M
2025-01-21 38.40 41.10 38.05 41.10 0.0M
2025-01-20 37.35 38.25 36.80 37.40 0.0M
2025-01-17 36.35 37.80 36.10 36.95 0.0M
2025-01-16 36.60 36.95 36.25 36.25 0.0M
2025-01-15 35.80 36.50 35.80 36.35 0.0M
2025-01-14 35.55 36.10 35.30 36.10 0.0M
2025-01-13 36.05 36.65 35.20 35.35 0.0M
2025-01-10 37.65 37.75 37.10 37.30 0.2M
2025-01-09 38.85 38.95 37.05 37.10 0.0M
2025-01-08 39.30 39.30 38.50 38.85 0.0M
2025-01-07 39.50 39.50 38.80 39.30 0.0M
2025-01-06 38.95 39.40 38.55 39.40 0.0M
2025-01-03 38.90 39.25 38.30 38.55 0.2M
2025-01-02 39.15 39.25 38.50 38.65 0.0M