Long Time Tech

6555
🏛️ taiwan →
27.90
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
2021-12-30 60.10 60.20 59.20 59.70 0.1M
2021-12-29 60.20 61.10 59.30 60.10 0.2M
2021-12-28 60.50 61.20 59.80 60.20 0.2M
2021-12-27 61.40 61.90 60.50 60.90 0.2M
2021-12-24 62.00 62.20 60.80 61.70 0.2M
2021-12-23 60.10 62.10 60.00 62.00 0.6M
2021-12-22 59.30 60.20 58.80 60.00 0.2M
2021-12-21 60.00 60.00 58.60 59.30 0.1M
2021-12-20 58.80 60.30 58.80 59.40 0.1M
2021-12-17 59.60 59.70 58.80 59.40 0.2M
2021-12-16 59.70 59.90 59.10 59.60 0.1M
2021-12-15 60.00 60.00 58.90 59.70 0.1M
2021-12-14 60.60 60.80 58.90 60.00 0.3M
2021-12-13 61.20 61.30 60.20 60.60 0.1M
2021-12-10 62.00 62.00 60.60 60.80 0.2M
2021-12-09 59.20 62.50 59.00 62.00 0.6M
2021-12-08 59.00 59.70 58.70 59.20 0.1M
2021-12-07 59.20 59.80 58.40 58.90 0.2M
2021-12-06 59.20 59.40 58.70 59.10 0.1M
2021-12-03 59.30 59.70 58.80 59.20 0.1M
2021-12-02 59.00 60.00 58.60 58.80 0.2M
2021-12-01 60.00 60.00 58.80 59.40 0.2M
2021-11-30 59.30 60.70 59.20 59.90 0.2M
2021-11-29 60.00 60.00 58.20 59.30 0.4M
2021-11-26 60.80 61.20 59.60 60.00 0.4M
2021-11-25 61.10 61.30 60.50 60.80 0.2M
2021-11-24 61.20 61.40 60.40 61.00 0.3M
2021-11-23 62.00 62.00 60.60 61.10 0.4M
2021-11-22 62.00 62.00 61.10 61.70 0.4M
2021-11-19 63.30 64.10 60.80 62.20 0.5M
2021-11-18 61.30 64.10 61.20 63.20 0.5M
2021-11-17 61.70 62.20 61.30 61.50 0.4M
2021-11-16 63.00 64.00 61.70 62.10 0.5M
2021-11-15 63.00 65.00 62.40 63.00 0.4M
2021-11-12 64.00 64.00 62.30 63.00 0.3M
2021-11-11 62.90 64.20 61.80 63.50 0.3M
2021-11-10 63.80 64.30 61.90 62.60 0.5M
2021-11-09 63.80 64.50 63.30 64.30 0.4M
2021-11-08 65.30 65.30 63.70 64.10 0.5M
2021-11-05 65.70 67.00 64.20 64.90 0.3M
2021-11-04 65.50 67.00 65.50 66.30 0.4M
2021-11-03 65.30 66.20 64.50 65.20 0.3M
2021-11-02 67.00 67.30 64.70 65.30 0.7M
2021-11-01 65.90 67.30 65.90 66.90 0.6M
2021-10-29 65.40 66.70 64.80 66.20 0.7M
2021-10-28 66.30 66.30 64.30 65.10 0.6M
2021-10-27 67.00 67.40 65.60 66.20 0.5M
2021-10-26 69.00 69.50 64.20 66.50 1.4M
2021-10-25 65.30 70.10 64.70 68.80 2.6M
2021-10-22 65.20 66.90 63.90 65.30 0.5M
2021-10-21 67.50 68.00 64.50 65.20 1.2M
2021-10-20 64.50 67.20 64.50 66.90 2.4M
2021-10-19 63.90 65.30 63.00 64.30 1.1M
2021-10-18 64.20 64.90 61.70 62.80 0.6M
2021-10-15 63.20 64.80 62.60 64.00 0.6M
2021-10-14 63.50 65.10 62.30 62.90 0.6M
2021-10-13 61.30 63.50 60.80 63.20 0.6M
2021-10-12 61.40 61.50 60.30 60.80 0.3M
2021-10-08 61.60 61.80 60.80 61.20 0.3M
2021-10-07 60.20 62.00 60.20 61.40 0.3M
2021-10-06 60.40 61.20 59.30 60.20 0.3M
2021-10-05 59.50 60.40 59.00 60.30 0.6M
2021-10-04 63.00 63.40 59.80 60.20 0.6M
2021-10-01 65.20 65.30 61.80 63.00 0.7M
2021-09-30 65.50 66.00 62.10 65.10 1.1M
2021-09-29 64.00 66.00 61.90 65.30 2.7M
2021-09-28 60.00 65.10 59.80 65.10 1.0M
2021-09-27 60.00 61.30 59.80 60.30 0.2M
2021-09-24 61.20 61.20 60.10 60.80 0.2M
2021-09-23 60.20 61.40 60.20 60.70 0.2M
2021-09-22 60.70 61.00 58.80 60.20 0.3M
2021-09-17 61.30 62.90 61.10 61.60 0.2M
2021-09-16 63.80 64.00 61.20 61.60 0.4M
2021-09-15 59.70 65.10 59.70 64.00 1.1M
2021-09-14 59.80 60.20 58.80 59.70 0.2M
2021-09-13 60.50 60.70 58.80 59.70 0.2M
2021-09-10 58.50 61.40 58.20 60.00 0.3M
2021-09-09 58.50 58.80 57.00 58.20 0.3M
2021-09-08 60.00 60.00 57.10 57.90 0.4M
2021-09-07 60.80 60.80 59.10 59.90 0.5M
2021-09-06 61.10 63.00 60.50 60.80 0.3M
2021-09-03 61.60 62.40 60.80 62.00 0.3M
2021-09-02 61.10 62.20 60.90 60.90 0.4M
2021-09-01 62.40 62.80 61.10 61.50 0.6M
2021-08-31 64.50 64.50 61.80 62.40 0.8M
2021-08-30 63.70 65.20 63.60 64.50 0.4M
2021-08-27 63.00 65.50 62.60 63.80 0.7M
2021-08-26 63.30 64.30 62.50 63.00 0.5M
2021-08-25 63.10 64.30 61.80 63.60 0.7M
2021-08-24 65.00 65.00 62.90 63.10 0.4M
2021-08-23 61.70 64.40 61.70 64.10 0.6M
2021-08-20 61.00 63.00 60.10 61.70 0.6M
2021-08-19 60.70 63.70 59.30 61.00 0.9M
2021-08-18 58.80 62.80 56.60 62.60 1.1M
2021-08-17 61.70 62.90 58.80 59.40 0.8M
2021-08-16 64.40 64.40 60.70 61.60 0.9M
2021-08-13 65.00 65.80 63.40 64.30 0.8M
2021-08-12 62.50 64.50 62.50 64.50 0.5M
2021-08-11 68.60 68.60 61.80 63.60 2.2M
2021-08-10 72.00 73.30 68.30 69.00 1.5M
2021-08-09 73.50 74.40 71.10 71.90 1.0M
2021-08-06 73.70 75.50 72.70 73.60 0.9M
2021-08-05 71.40 75.10 71.40 73.60 1.3M
2021-08-04 74.00 75.00 71.10 72.20 1.5M
2021-08-03 74.40 75.60 73.60 73.60 0.7M
2021-08-02 74.20 76.40 73.00 74.80 1.0M
2021-07-30 76.00 77.30 73.20 74.80 2.1M
2021-07-29 79.30 79.30 75.50 77.00 2.0M
2021-07-28 78.40 79.30 71.00 79.10 4.9M
2021-07-27 83.00 86.30 77.70 78.40 5.0M
2021-07-26 76.80 83.40 76.80 83.10 8.8M
2021-07-23 74.50 80.30 74.50 76.30 4.6M
2021-07-22 74.30 75.50 72.40 73.40 1.7M
2021-07-21 75.30 77.60 72.50 73.80 2.7M
2021-07-20 77.40 79.00 73.70 75.00 3.4M
2021-07-19 77.70 79.70 74.10 77.60 3.9M
2021-07-16 74.00 78.60 72.30 78.10 6.1M
2021-07-15 71.00 75.90 68.70 75.00 5.4M
2021-07-14 70.50 73.30 67.70 70.20 3.0M
2021-07-13 68.80 73.20 67.70 70.50 5.8M
2021-07-12 63.50 68.80 63.50 68.00 3.0M
2021-07-09 65.30 65.30 61.80 63.00 1.4M
2021-07-08 65.00 68.30 64.70 65.30 1.2M
2021-07-07 66.80 68.30 63.70 64.60 2.4M
2021-07-06 64.30 72.30 63.00 66.60 4.7M
2021-07-05 56.40 63.50 56.40 63.50 3.3M
2021-07-02 57.20 57.30 55.80 56.00 0.3M
2021-07-01 56.00 58.00 55.60 56.50 0.3M
2021-06-30 57.20 57.20 55.60 55.90 0.5M
2021-06-29 57.50 59.20 55.50 56.00 0.8M
2021-06-28 61.00 61.20 57.50 57.50 1.0M
2021-06-25 59.60 61.60 57.80 60.90 2.4M
2021-06-24 57.90 59.90 56.80 59.60 1.0M
2021-06-23 55.90 57.40 55.90 57.40 0.8M
2021-06-22 56.00 57.00 55.30 55.50 0.5M
2021-06-21 55.60 57.20 54.80 56.00 0.5M
2021-06-18 55.40 56.50 54.80 55.90 0.6M
2021-06-17 58.00 58.80 54.90 55.30 1.1M
2021-06-16 51.20 58.20 51.20 57.20 2.2M
2021-06-15 51.20 51.20 50.30 50.90 0.1M
2021-06-11 50.80 51.20 50.50 51.10 0.1M
2021-06-10 51.10 52.10 50.60 51.20 0.2M
2021-06-09 50.20 51.10 49.90 51.10 0.2M
2021-06-08 51.20 51.20 50.00 50.90 0.1M
2021-06-07 50.90 51.90 50.00 51.50 0.2M
2021-06-04 52.50 53.20 50.50 51.90 0.3M
2021-06-03 53.70 54.20 52.40 53.00 0.2M
2021-06-02 54.20 55.20 53.00 53.40 0.3M
2021-06-01 53.60 56.00 53.40 54.40 0.6M
2021-05-31 51.00 54.50 50.90 53.60 0.7M
2021-05-28 50.00 50.80 49.30 50.80 0.5M
2021-05-27 49.40 50.50 49.20 49.60 0.2M
2021-05-26 50.10 50.50 48.80 50.10 0.2M
2021-05-25 46.95 51.20 46.95 50.00 0.4M
2021-05-24 46.90 47.65 46.05 46.90 0.2M
2021-05-21 46.05 47.95 45.40 47.50 0.3M
2021-05-20 47.00 47.05 45.70 46.00 0.3M
2021-05-19 46.35 46.50 45.20 46.10 0.4M
2021-05-18 42.60 46.75 42.60 46.65 0.5M
2021-05-17 47.00 47.00 40.90 41.15 0.7M
2021-05-14 47.45 48.50 46.85 47.50 0.5M
2021-05-13 46.85 48.15 44.75 46.85 0.7M
2021-05-12 50.80 51.60 46.85 47.00 1.1M
2021-05-11 53.00 53.40 50.80 51.30 0.8M
2021-05-10 55.00 55.70 53.10 53.50 0.5M
2021-05-07 52.80 54.60 52.60 54.60 0.4M
2021-05-06 54.70 55.90 52.60 52.80 0.3M
2021-05-05 51.50 55.80 51.00 54.60 0.8M
2021-05-04 55.20 55.20 50.50 51.60 1.0M
2021-05-03 57.20 58.00 53.80 55.00 1.3M
2021-04-29 59.20 60.00 57.30 57.80 0.6M
2021-04-28 57.80 59.30 57.30 59.10 0.7M
2021-04-27 60.00 60.00 57.50 57.90 0.7M
2021-04-26 56.20 59.90 56.20 58.80 1.1M
2021-04-23 56.70 57.20 55.40 56.20 0.8M
2021-04-22 58.70 60.20 56.20 56.70 1.3M
2021-04-21 60.20 60.20 57.60 58.50 0.8M
2021-04-20 58.10 60.90 57.10 60.20 0.9M
2021-04-19 61.50 61.50 58.00 58.10 1.5M
2021-04-16 62.00 63.00 60.40 61.10 0.9M
2021-04-15 62.40 62.40 59.80 62.00 1.3M
2021-04-14 65.00 66.00 58.30 62.40 3.3M
2021-04-13 73.00 75.50 64.30 64.80 5.1M
2021-04-12 59.40 74.20 59.00 72.20 9.2M
2021-04-09 54.50 59.40 54.20 59.40 2.9M
2021-04-08 54.00 56.00 53.50 54.20 0.7M
2021-04-07 55.70 56.10 53.80 54.60 0.9M
2021-04-06 52.20 55.70 52.20 55.70 1.6M
2021-04-01 51.50 52.30 51.50 52.10 0.4M
2021-03-31 52.30 52.40 51.30 51.70 0.5M
2021-03-30 52.60 52.80 51.70 52.30 0.5M
2021-03-29 52.60 53.00 51.80 52.00 0.6M
2021-03-26 52.80 53.30 52.60 53.10 0.3M
2021-03-25 53.10 54.10 52.70 53.10 0.5M
2021-03-24 54.80 55.20 52.90 53.10 0.7M
2021-03-23 55.50 56.60 54.20 54.40 0.8M
2021-03-22 54.50 56.50 53.70 55.50 1.0M
2021-03-19 55.80 55.80 53.80 53.80 1.0M
2021-03-18 55.80 57.80 55.40 55.80 1.6M
2021-03-17 52.40 55.70 52.30 55.70 1.6M
2021-03-16 52.90 53.30 51.80 52.40 0.5M
2021-03-15 53.50 53.70 51.70 52.50 0.7M
2021-03-12 53.70 55.20 52.30 53.20 0.7M
2021-03-11 50.70 55.20 49.80 53.60 1.2M
2021-03-10 49.80 51.20 49.80 50.60 0.4M
2021-03-09 50.50 50.50 47.55 49.55 0.5M
2021-03-08 51.90 52.20 49.70 50.20 0.6M
2021-03-05 50.60 52.20 49.50 51.60 0.5M
2021-03-04 52.70 53.30 49.80 51.20 1.1M
2021-03-03 55.00 55.20 51.40 53.10 1.0M
2021-03-02 54.80 56.20 53.70 54.40 0.7M
2021-02-26 55.80 56.00 53.50 54.40 0.9M
2021-02-25 55.80 59.90 55.30 56.10 1.5M
2021-02-24 59.00 59.60 51.10 54.80 2.2M
2021-02-23 61.00 62.60 56.60 59.60 2.8M
2021-02-22 51.00 61.80 50.60 61.40 4.0M
2021-02-19 51.80 52.00 50.00 50.60 0.9M
2021-02-18 49.20 53.10 48.65 51.80 1.1M
2021-02-17 52.30 53.30 48.00 49.05 1.7M
2021-02-05 54.90 55.50 51.00 52.00 1.6M
2021-02-04 48.30 56.40 44.85 55.50 3.0M
2021-02-03 53.00 53.20 47.80 48.90 2.5M
2021-02-02 58.00 58.00 50.80 53.20 3.1M
2021-02-01 61.00 61.20 57.10 57.50 2.3M
2021-01-29 62.80 65.30 59.80 60.20 2.9M
2021-01-28 64.00 65.90 57.40 61.70 3.0M
2021-01-27 66.00 69.30 59.40 64.50 6.0M
2021-01-26 48.00 65.20 48.00 65.20 8.6M
2021-01-25 41.90 50.30 41.30 47.60 3.9M
2021-01-22 37.20 41.65 36.80 41.65 1.9M
2021-01-21 36.00 38.40 33.85 38.00 1.1M
2021-01-20 33.40 37.60 33.40 35.80 1.3M
2021-01-19 34.30 34.35 33.35 34.00 0.3M
2021-01-18 34.50 36.05 33.30 34.15 0.7M
2021-01-15 32.00 35.65 31.90 34.55 1.2M
2021-01-14 32.75 32.75 31.00 31.90 0.3M
2021-01-13 33.05 33.35 32.20 32.40 0.2M
2021-01-12 33.20 33.60 31.75 33.60 0.4M
2021-01-11 34.10 34.50 32.20 33.55 0.5M
2021-01-08 31.00 34.20 31.00 33.90 1.0M
2021-01-07 30.10 31.55 29.80 31.55 0.2M
2021-01-06 32.00 32.60 29.15 30.20 0.5M
2021-01-05 32.85 33.35 31.90 32.00 0.4M
2021-01-04 33.30 34.00 32.60 32.95 0.4M