Lu Hai Holding

2115
🏛️ taiwan →
26.55
Last Update: 2025-09-26
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
2025-09-26 26.55 26.55 26.45 26.55 0.0M
2025-09-25 26.65 27.05 26.45 26.55 0.0M
2025-09-24 26.50 27.00 26.45 26.65 0.0M
2025-09-23 26.80 26.80 26.45 26.45 0.0M
2025-09-22 26.70 27.10 26.70 27.00 0.1M
2025-09-19 26.55 26.80 26.55 26.70 0.0M
2025-09-18 26.35 26.80 26.30 26.55 0.1M
2025-09-17 26.30 26.30 26.05 26.25 0.0M
2025-09-16 26.10 26.45 26.10 26.25 0.0M
2025-09-15 26.30 26.30 26.05 26.10 0.0M
2025-09-12 26.25 26.40 26.20 26.20 0.0M
2025-09-11 26.75 26.80 26.15 26.20 0.1M
2025-09-10 26.80 26.80 26.60 26.80 0.0M
2025-09-09 27.00 27.00 26.70 26.80 0.0M
2025-09-08 27.00 27.00 26.60 26.90 0.0M
2025-09-05 27.10 27.20 27.10 27.10 0.1M
2025-09-04 27.30 27.30 27.10 27.10 0.2M
2025-09-03 27.80 27.80 27.10 27.15 0.1M
2025-09-02 27.10 28.45 27.10 27.15 0.1M
2025-09-01 26.90 26.90 26.90 26.90 0.0M
2025-08-29 27.05 27.05 26.95 26.95 0.0M
2025-08-28 26.95 27.00 26.95 27.00 0.0M
2025-08-27 26.95 27.10 26.90 26.95 0.0M
2025-08-26 26.95 27.10 26.95 26.95 0.0M
2025-08-25 27.30 27.35 27.05 27.10 0.0M
2025-08-22 27.15 27.65 27.10 27.30 0.1M
2025-08-21 26.75 27.00 26.75 26.95 0.0M
2025-08-20 26.85 26.85 26.75 26.75 0.0M
2025-08-19 26.75 26.90 26.75 26.90 0.0M
2025-08-18 26.75 26.80 26.75 26.80 0.0M
2025-08-15 26.50 26.70 26.50 26.60 0.0M
2025-08-14 26.45 26.55 26.35 26.45 0.0M
2025-08-13 26.60 26.60 26.50 26.55 0.0M
2025-08-12 26.40 26.70 26.35 26.60 0.0M
2025-08-11 26.25 26.75 26.25 26.75 0.0M
2025-08-08 26.65 26.85 26.60 26.65 0.0M
2025-08-07 26.65 26.90 26.65 26.90 0.0M
2025-08-06 26.90 26.90 26.55 26.90 0.0M
2025-08-05 26.90 26.95 26.80 26.95 0.0M
2025-08-04 26.70 26.95 26.65 26.90 0.0M
2025-08-01 26.95 26.95 26.90 26.95 0.0M
2025-07-31 26.95 26.95 26.95 26.95 0.0M
2025-07-30 26.90 26.95 26.90 26.95 0.0M
2025-07-29 26.95 27.10 26.90 26.90 0.0M
2025-07-28 26.95 27.00 26.90 26.90 0.0M
2025-07-25 26.90 26.95 26.90 26.95 0.0M
2025-07-24 26.95 27.00 26.85 26.90 0.0M
2025-07-23 27.00 27.15 27.00 27.00 0.0M
2025-07-22 27.00 27.20 27.00 27.00 0.0M
2025-07-21 27.05 27.20 26.90 27.15 0.1M
2025-07-18 27.20 27.20 27.10 27.10 0.0M
2025-07-17 27.25 27.30 27.05 27.05 0.0M
2025-07-16 27.25 27.30 27.25 27.25 0.0M
2025-07-15 27.10 27.15 27.10 27.15 0.0M
2025-07-11 27.70 27.70 27.70 27.70 0.0M
2025-07-10 27.10 27.30 27.00 27.30 0.0M
2025-07-09 27.05 27.40 27.00 27.20 0.0M
2025-07-08 28.10 28.10 27.80 27.80 0.0M
2025-07-07 27.00 27.55 27.00 27.25 0.0M
2025-07-04 27.60 27.65 27.60 27.65 0.0M
2025-07-03 27.75 27.80 27.70 27.70 0.0M
2025-07-02 27.85 27.85 27.65 27.75 0.0M
2025-07-01 27.35 28.10 27.35 27.90 0.0M
2025-06-30 27.80 27.80 27.55 27.70 0.0M
2025-06-27 28.10 28.10 27.55 27.80 0.0M
2025-06-26 28.30 28.30 27.40 27.80 0.0M
2025-06-25 27.35 28.15 27.30 27.80 0.0M
2025-06-24 27.30 28.20 27.20 27.50 0.0M
2025-06-23 27.10 27.25 27.00 27.25 0.0M
2025-06-20 27.60 27.60 27.30 27.30 0.0M
2025-06-19 27.45 27.45 27.40 27.40 0.0M
2025-06-18 27.40 27.60 27.20 27.55 0.0M
2025-06-17 27.60 27.60 27.50 27.60 0.0M
2025-06-16 29.10 29.20 29.10 29.20 0.0M
2025-06-13 29.10 29.10 29.00 29.10 0.0M
2025-06-12 29.20 29.20 29.10 29.15 0.0M
2025-06-11 29.15 29.20 29.10 29.15 0.0M
2025-06-10 29.30 29.30 29.25 29.25 0.0M
2025-06-09 29.30 29.30 29.20 29.20 0.0M
2025-06-06 29.40 29.45 29.35 29.35 0.0M
2025-06-05 29.30 29.30 29.15 29.25 0.0M
2025-06-04 29.10 29.20 29.05 29.10 0.0M
2025-06-03 29.20 29.20 28.95 29.00 0.0M
2025-06-02 29.45 29.45 29.00 29.00 0.0M
2025-05-29 29.00 29.25 28.70 28.90 0.1M
2025-05-28 29.20 29.20 29.15 29.20 0.0M
2025-05-27 29.40 29.40 29.25 29.25 0.0M
2025-05-26 29.20 29.35 29.10 29.25 0.0M
2025-05-23 28.70 29.55 28.70 29.25 0.0M
2025-05-21 29.30 29.45 29.30 29.40 0.0M
2025-05-20 29.00 29.50 29.00 29.50 0.0M
2025-05-19 29.90 29.90 29.05 29.30 0.0M
2025-05-16 29.15 29.30 29.15 29.20 0.0M
2025-05-15 29.10 29.20 29.00 29.00 0.0M
2025-05-14 29.05 29.15 29.00 29.10 0.0M
2025-05-13 29.15 29.20 28.70 29.00 0.0M
2025-05-12 28.70 28.85 28.65 28.85 0.0M
2025-05-09 28.45 28.75 28.20 28.70 0.1M
2025-05-08 28.35 28.65 28.35 28.55 0.0M
2025-05-07 28.65 28.65 28.15 28.30 0.0M
2025-05-06 28.55 28.70 28.00 28.20 0.0M
2025-05-05 28.30 28.30 27.85 27.85 0.0M
2025-05-02 28.45 28.55 28.30 28.30 0.0M
2025-04-30 28.55 28.55 28.05 28.10 0.1M
2025-04-29 27.55 28.25 27.55 28.00 0.0M
2025-04-28 27.95 27.95 27.65 27.70 0.0M
2025-04-25 27.30 27.80 27.30 27.75 0.0M
2025-04-24 27.40 27.40 27.15 27.25 0.0M
2025-04-23 27.25 27.35 27.00 27.20 0.1M
2025-04-22 27.10 27.40 27.10 27.15 0.0M
2025-04-21 27.25 27.25 27.00 27.20 0.0M
2025-04-18 27.10 27.50 27.10 27.25 0.0M
2025-04-17 27.15 27.40 27.05 27.25 0.0M
2025-04-16 27.70 27.80 27.20 27.35 0.0M
2025-04-15 27.25 27.90 27.25 27.65 0.1M
2025-04-14 27.20 28.05 27.10 27.20 0.0M
2025-04-11 27.00 27.30 27.00 27.20 0.0M
2025-04-10 27.85 28.10 27.10 27.95 0.1M
2025-04-09 26.45 26.80 25.95 26.10 0.2M
2025-04-08 27.00 27.30 26.55 26.75 0.1M
2025-04-07 27.00 27.00 27.00 27.00 0.2M
2025-04-02 29.80 30.10 29.60 30.00 0.1M
2025-04-01 29.70 30.05 29.70 29.80 0.0M
2025-03-31 29.95 29.95 29.30 29.70 0.0M
2025-03-28 30.50 30.50 30.20 30.20 0.0M
2025-03-27 30.80 30.90 30.75 30.80 0.0M
2025-03-26 30.85 31.00 30.55 31.00 0.0M
2025-03-25 30.65 30.95 30.65 30.95 0.0M
2025-03-24 30.50 30.65 30.50 30.65 0.0M
2025-03-21 30.90 30.90 30.80 30.85 0.0M
2025-03-20 30.60 30.90 30.60 30.85 0.0M
2025-03-19 30.40 30.80 30.30 30.70 0.1M
2025-03-18 30.50 30.60 30.35 30.60 0.1M
2025-03-17 30.35 30.70 30.35 30.35 0.1M
2025-03-14 30.25 30.45 30.25 30.30 0.0M
2025-03-13 30.45 30.85 30.35 30.35 0.0M
2025-03-12 30.20 30.70 30.15 30.15 0.0M
2025-03-11 29.95 30.25 29.95 30.15 0.0M
2025-03-10 30.40 31.25 30.10 30.20 0.1M
2025-03-07 30.40 30.40 30.20 30.40 0.0M
2025-03-06 30.50 30.65 30.15 30.45 0.0M
2025-03-05 30.05 30.40 30.05 30.10 0.1M
2025-03-04 29.85 30.75 29.85 30.35 0.0M
2025-03-03 30.05 30.15 30.05 30.15 0.0M
2025-02-27 30.35 30.35 30.20 30.20 0.0M
2025-02-26 30.15 30.45 30.15 30.45 0.0M
2025-02-25 30.25 30.25 30.10 30.10 0.0M
2025-02-24 29.95 30.30 29.95 30.30 0.0M
2025-02-21 30.20 30.45 30.15 30.45 0.0M
2025-02-20 30.20 30.35 30.20 30.25 0.0M
2025-02-19 30.10 30.40 30.10 30.35 0.0M
2025-02-18 30.10 30.20 30.05 30.20 0.0M
2025-02-17 30.10 30.20 30.05 30.20 0.1M
2025-02-14 29.95 30.05 29.75 30.05 0.0M
2025-02-13 29.80 30.00 29.70 29.95 0.1M
2025-02-12 29.80 29.90 29.65 29.90 0.0M
2025-02-11 29.90 30.05 29.80 29.80 0.0M
2025-02-10 29.60 30.05 29.60 29.95 0.1M
2025-02-07 30.15 30.15 29.65 29.90 0.1M
2025-02-06 29.55 29.80 29.35 29.60 0.0M
2025-02-05 29.50 29.55 29.25 29.45 0.0M
2025-02-04 29.45 29.45 29.25 29.25 0.0M
2025-02-03 29.40 29.55 29.15 29.45 0.0M
2025-01-22 29.30 29.65 29.25 29.50 0.0M
2025-01-21 29.35 29.45 29.10 29.45 0.0M
2025-01-20 29.80 29.95 29.30 29.35 0.1M
2025-01-17 29.70 29.70 29.40 29.40 0.0M
2025-01-16 29.70 29.80 29.60 29.70 0.0M
2025-01-15 29.70 30.05 29.50 29.80 0.1M
2025-01-14 29.75 29.75 29.15 29.45 0.0M
2025-01-13 29.50 29.50 29.10 29.45 0.1M
2025-01-10 29.90 30.00 29.50 29.50 0.0M
2025-01-09 30.20 30.20 29.90 29.90 0.1M
2025-01-08 30.50 30.50 30.25 30.30 0.0M
2025-01-07 30.50 30.55 30.25 30.50 0.1M
2025-01-06 30.65 30.65 30.45 30.60 0.0M
2025-01-03 30.65 31.20 30.40 30.70 0.0M
2025-01-02 30.60 30.90 30.40 30.60 0.0M