MBI

1783
🏛️ taiwan →
45.70
Last Update: 2025-09-30
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 47.70 48.65 47.60 47.65 1.4M
2022-12-29 49.00 49.15 47.50 47.65 2.0M
2022-12-28 51.00 52.10 49.00 49.00 5.8M
2022-12-27 51.00 51.50 49.20 51.40 6.7M
2022-12-26 52.00 54.60 50.60 51.70 17.4M
2022-12-23 49.15 52.00 48.00 52.00 10.0M
2022-12-22 47.70 49.20 46.70 49.15 2.1M
2022-12-21 46.20 48.30 45.60 47.00 2.2M
2022-12-20 46.50 46.80 44.25 45.00 0.8M
2022-12-19 45.60 48.40 45.60 46.30 2.4M
2022-12-16 46.00 48.90 45.50 45.50 2.7M
2022-12-15 47.65 47.80 46.20 46.30 0.5M
2022-12-14 44.50 48.80 44.50 47.80 1.9M
2022-12-13 47.65 49.00 47.05 47.05 2.5M
2022-12-12 45.35 48.00 44.10 46.80 1.0M
2022-12-09 46.80 46.85 45.40 45.40 0.3M
2022-12-08 48.45 48.45 45.60 46.30 0.6M
2022-12-07 47.00 47.90 45.20 46.60 1.1M
2022-12-06 44.25 48.40 44.25 47.05 2.4M
2022-12-05 44.40 46.05 44.25 44.25 0.7M
2022-12-02 43.95 44.70 43.60 44.25 0.3M
2022-12-01 43.35 44.30 42.65 43.80 0.3M
2022-11-30 43.20 43.60 42.40 42.85 0.2M
2022-11-29 42.50 43.20 41.90 42.85 0.2M
2022-11-28 41.95 43.80 41.15 43.20 0.7M
2022-11-25 41.00 41.55 40.65 41.30 0.2M
2022-11-24 41.95 42.40 40.90 41.10 0.2M
2022-11-23 40.90 42.30 40.90 42.20 0.2M
2022-11-22 43.10 43.10 40.70 40.70 0.4M
2022-11-21 41.10 42.15 40.60 42.05 0.4M
2022-11-18 41.20 41.20 39.80 40.45 0.3M
2022-11-17 39.40 40.85 39.05 40.25 0.4M
2022-11-16 39.70 39.70 38.65 38.95 0.2M
2022-11-15 39.95 39.95 38.50 39.25 0.3M
2022-11-14 38.65 39.90 37.85 39.15 0.5M
2022-11-11 38.00 38.50 37.50 38.00 0.5M
2022-11-10 36.96 37.73 36.77 37.73 0.6M
2022-11-09 36.64 37.32 36.59 36.82 0.2M
2022-11-08 36.73 37.00 36.18 36.55 0.3M
2022-11-07 37.27 37.27 36.46 36.73 0.2M
2022-11-04 36.14 37.18 35.77 37.18 0.2M
2022-11-03 35.09 36.18 35.00 36.18 0.2M
2022-11-02 35.27 36.14 35.27 35.32 0.2M
2022-11-01 34.46 35.64 33.96 35.50 0.4M
2022-10-31 33.36 34.00 33.27 33.82 0.1M
2022-10-28 33.73 33.73 32.59 32.82 0.3M
2022-10-27 32.41 33.91 32.27 33.73 0.5M
2022-10-26 32.18 33.68 32.00 32.18 0.7M
2022-10-25 32.14 32.14 31.14 31.36 0.1M
2022-10-24 32.64 32.64 31.59 31.64 0.1M
2022-10-21 31.55 31.91 31.46 31.55 0.2M
2022-10-20 32.27 32.27 31.50 32.00 0.2M
2022-10-19 33.05 33.27 32.32 32.73 0.2M
2022-10-18 33.36 33.36 32.05 33.05 0.2M
2022-10-17 32.36 32.73 31.09 32.73 0.4M
2022-10-14 32.73 33.55 32.36 32.82 0.4M
2022-10-13 34.59 34.82 31.27 31.91 1.0M
2022-10-12 35.05 35.36 34.09 34.55 0.3M
2022-10-11 36.18 36.18 35.14 35.36 0.4M
2022-10-07 37.59 37.59 36.73 36.86 0.2M
2022-10-06 36.96 37.50 36.46 37.27 0.4M
2022-10-05 37.55 37.55 36.82 36.86 0.3M
2022-10-04 36.96 37.55 36.73 37.46 0.2M
2022-10-03 37.18 37.18 36.23 36.27 0.3M
2022-09-30 36.73 37.09 35.86 36.86 0.2M
2022-09-29 36.46 37.73 36.14 37.09 0.4M
2022-09-28 38.23 38.23 35.41 35.68 0.8M
2022-09-27 37.91 38.64 37.46 38.23 0.3M
2022-09-26 39.82 39.82 37.91 37.91 0.6M
2022-09-23 41.41 41.77 39.86 40.00 0.6M
2022-09-22 40.50 41.59 40.50 41.36 0.5M
2022-09-21 41.36 41.41 40.50 40.50 0.3M
2022-09-20 41.55 41.68 40.96 41.36 0.2M
2022-09-19 43.09 43.09 41.09 41.18 0.5M
2022-09-16 44.36 44.36 42.41 42.55 0.7M
2022-09-15 44.05 44.64 43.36 43.64 0.9M
2022-09-14 44.91 46.55 44.09 44.14 3.3M
2022-09-13 44.27 45.00 43.32 44.77 1.3M
2022-09-12 42.73 44.64 41.32 44.05 1.5M
2022-09-08 40.64 42.55 40.09 42.09 1.2M
2022-09-07 40.91 42.09 40.55 41.18 1.8M
2022-09-06 44.55 44.86 40.27 40.55 2.6M
2022-09-05 45.73 47.46 44.27 44.55 6.6M
2022-09-02 44.14 46.18 43.23 44.50 8.8M
2022-09-01 45.23 45.46 41.82 42.05 3.0M
2022-08-31 41.27 44.91 41.27 44.91 3.2M
2022-08-30 39.55 41.09 39.55 40.86 0.4M
2022-08-29 39.09 39.96 39.05 39.50 0.5M
2022-08-26 40.91 41.73 40.55 41.14 0.6M
2022-08-25 41.00 41.05 40.14 40.91 0.5M
2022-08-24 39.96 41.09 39.59 41.00 0.9M
2022-08-23 40.36 41.14 39.18 39.82 0.7M
2022-08-22 39.50 41.46 39.50 40.27 1.2M
2022-08-19 40.27 40.73 39.50 39.50 0.4M
2022-08-18 40.27 41.14 39.36 39.82 0.8M
2022-08-17 40.14 40.18 39.18 39.73 0.6M
2022-08-16 38.73 39.91 38.73 38.96 0.5M
2022-08-15 38.64 38.73 38.14 38.32 0.2M
2022-08-12 38.64 39.00 38.18 38.77 0.3M
2022-08-11 37.86 38.27 37.59 38.09 0.3M
2022-08-10 36.82 37.77 36.82 37.46 0.2M
2022-08-09 35.91 37.41 35.91 37.36 0.6M
2022-08-08 37.18 37.36 36.46 37.05 0.6M
2022-08-05 37.59 38.36 37.59 37.96 0.2M
2022-08-04 38.14 38.14 36.91 37.50 0.3M
2022-08-03 38.18 38.73 37.09 37.46 0.6M
2022-08-02 39.64 39.73 38.09 38.18 0.6M
2022-08-01 40.73 40.73 39.64 39.77 0.4M
2022-07-29 40.36 41.32 40.18 40.18 0.4M
2022-07-28 41.00 41.36 40.32 40.46 0.4M
2022-07-27 41.27 41.64 40.50 40.77 0.7M
2022-07-26 41.96 42.86 40.96 41.18 2.2M
2022-07-25 40.36 43.82 40.36 41.82 4.6M
2022-07-22 39.82 40.77 39.50 39.96 0.9M
2022-07-21 39.14 39.64 38.64 39.50 0.4M
2022-07-20 39.77 40.23 38.64 38.86 0.6M
2022-07-19 39.73 41.09 39.36 39.50 0.8M
2022-07-18 39.82 40.41 39.27 39.55 0.7M
2022-07-15 41.32 41.55 39.59 39.82 1.2M
2022-07-14 40.82 41.64 39.82 41.32 1.4M
2022-07-13 38.73 41.23 38.68 40.91 2.3M
2022-07-12 39.55 40.91 38.05 38.59 2.2M
2022-07-11 39.09 41.36 37.86 40.23 2.8M
2022-07-08 38.36 40.46 38.00 38.27 3.3M
2022-07-07 37.00 37.91 35.91 36.82 1.7M
2022-07-06 37.09 39.50 36.41 37.46 2.7M
2022-07-05 36.68 37.73 36.46 36.64 1.4M
2022-07-04 39.00 39.09 35.91 36.50 2.8M
2022-07-01 43.91 44.46 39.27 39.27 7.3M
2022-06-30 44.09 47.55 42.46 43.64 27.5M
2022-06-29 39.14 43.91 39.14 43.91 9.9M
2022-06-28 37.14 40.82 37.14 39.96 4.3M
2022-06-27 37.09 37.64 36.82 37.14 0.4M
2022-06-24 37.59 38.00 36.64 36.68 0.9M
2022-06-23 39.86 39.86 36.64 37.32 3.8M
2022-06-22 39.09 40.77 38.55 40.23 6.5M
2022-06-21 36.27 37.23 36.27 37.09 0.1M
2022-06-20 36.27 36.77 36.09 36.09 0.2M
2022-06-17 36.36 36.59 35.96 36.32 0.1M
2022-06-16 36.41 37.55 36.36 36.36 0.2M
2022-06-15 36.23 36.96 35.91 36.41 0.1M
2022-06-14 35.82 36.32 35.18 36.18 0.1M
2022-06-13 36.82 36.82 35.91 36.36 0.1M
2022-06-10 36.77 37.86 36.77 37.46 0.1M
2022-06-09 37.36 37.55 37.00 37.23 0.1M
2022-06-08 37.64 38.32 37.00 37.36 0.2M
2022-06-07 37.14 37.91 36.50 37.41 0.2M
2022-06-06 35.64 36.73 35.50 36.32 0.2M
2022-06-02 35.09 35.73 34.73 35.55 0.1M
2022-06-01 35.55 35.82 34.55 35.18 0.2M
2022-05-31 35.91 35.91 35.00 35.23 0.2M
2022-05-30 34.36 34.91 34.36 34.73 0.1M
2022-05-27 34.23 34.59 34.09 34.36 0.1M
2022-05-26 33.73 34.23 33.73 34.09 0.1M
2022-05-25 33.55 33.82 33.55 33.73 0.0M
2022-05-24 34.27 34.27 33.46 33.73 0.1M
2022-05-23 33.77 34.91 33.77 34.05 0.2M
2022-05-20 34.00 34.91 33.68 33.68 0.1M
2022-05-19 33.82 34.27 33.68 34.00 0.0M
2022-05-18 33.55 34.82 33.55 34.64 0.1M
2022-05-17 33.73 34.14 33.32 33.86 0.1M
2022-05-16 34.55 34.55 33.36 33.36 0.1M
2022-05-13 31.91 33.77 31.86 33.55 0.3M
2022-05-12 32.73 32.77 31.09 31.36 0.2M
2022-05-11 33.86 33.86 32.36 32.73 0.1M
2022-05-10 32.09 33.00 32.05 33.00 0.1M
2022-05-09 33.82 33.82 32.64 32.73 0.3M
2022-05-06 34.09 34.09 33.59 33.77 0.2M
2022-05-05 34.55 35.00 34.18 34.55 0.1M
2022-05-04 35.09 35.09 34.36 34.36 0.2M
2022-05-03 34.27 35.09 34.00 35.09 0.1M
2022-04-29 34.73 35.46 34.09 34.23 0.2M
2022-04-28 35.09 35.27 34.00 34.50 0.2M
2022-04-27 33.73 35.00 33.73 34.82 0.4M
2022-04-26 36.73 36.73 35.18 35.18 0.6M
2022-04-25 39.46 39.46 36.50 36.59 1.1M
2022-04-22 39.82 41.96 39.73 40.55 1.5M
2022-04-21 40.18 40.18 39.27 39.82 0.4M
2022-04-20 41.23 41.23 39.68 40.14 0.4M
2022-04-19 43.18 43.18 40.64 40.77 1.5M
2022-04-18 39.41 41.23 39.00 40.50 0.6M
2022-04-15 39.96 40.77 39.27 39.50 0.3M
2022-04-14 38.55 40.73 38.55 39.96 0.5M
2022-04-13 37.82 38.36 37.82 38.36 0.1M
2022-04-12 38.55 38.55 37.09 37.82 0.1M
2022-04-11 38.36 38.36 37.55 37.64 0.1M
2022-04-08 38.18 38.64 38.05 38.32 0.1M
2022-04-07 38.50 38.64 37.59 37.91 0.1M
2022-04-06 38.64 39.00 38.46 38.50 0.1M
2022-04-01 39.59 39.59 38.64 38.64 0.1M
2022-03-31 40.05 40.05 39.27 39.50 0.1M
2022-03-30 39.96 40.32 39.82 39.91 0.3M
2022-03-29 40.23 40.23 39.41 39.77 0.2M
2022-03-28 39.32 40.50 39.27 39.68 0.3M
2022-03-25 39.46 39.82 38.73 39.50 0.2M
2022-03-24 40.00 40.18 39.14 39.27 0.3M
2022-03-23 39.55 41.09 39.09 39.82 0.6M
2022-03-22 37.91 40.50 37.18 40.00 0.8M
2022-03-21 36.36 38.00 36.36 37.18 0.3M
2022-03-18 37.00 37.00 35.68 36.00 0.1M
2022-03-17 35.41 36.27 35.41 35.96 0.2M
2022-03-16 35.36 35.36 34.82 35.14 0.1M
2022-03-15 36.05 36.05 34.96 35.05 0.2M
2022-03-14 37.09 37.09 35.77 36.05 0.1M
2022-03-11 37.23 37.23 36.23 36.59 0.1M
2022-03-10 37.27 37.50 37.09 37.32 0.1M
2022-03-09 36.36 37.05 36.14 36.73 0.1M
2022-03-08 36.46 36.82 35.27 35.77 0.2M
2022-03-07 38.41 38.68 36.41 36.86 0.2M
2022-03-04 39.09 39.32 38.59 38.91 0.1M
2022-03-03 39.09 39.77 38.77 39.32 0.2M
2022-03-02 38.36 38.68 38.23 38.64 0.1M
2022-03-01 38.46 38.96 38.18 38.96 0.2M
2022-02-25 39.05 39.09 38.09 38.41 0.1M
2022-02-24 38.82 38.82 37.68 38.27 0.3M
2022-02-23 39.14 39.82 38.64 38.86 0.2M
2022-02-22 40.46 40.46 38.55 38.73 0.4M
2022-02-21 39.46 40.18 39.46 39.96 0.2M
2022-02-18 39.68 39.82 39.32 39.46 0.1M
2022-02-17 40.09 40.50 39.32 39.59 0.1M
2022-02-16 40.82 41.09 39.86 39.86 0.2M
2022-02-15 39.46 40.50 39.27 39.77 0.2M
2022-02-14 40.91 40.91 39.32 39.36 0.2M
2022-02-11 40.91 42.05 40.64 40.64 0.2M
2022-02-10 41.82 41.82 40.73 40.77 0.2M
2022-02-09 40.36 41.64 40.32 41.18 0.2M
2022-02-08 40.27 41.46 40.05 40.32 0.4M
2022-02-07 40.41 40.64 39.18 40.64 0.3M
2022-01-26 38.00 40.64 38.00 40.41 0.3M
2022-01-25 39.91 39.91 38.36 38.55 0.2M
2022-01-24 40.50 40.50 38.36 39.96 0.4M
2022-01-21 41.27 41.27 40.32 40.50 0.3M
2022-01-20 42.27 42.27 41.23 41.27 0.1M
2022-01-19 42.41 42.41 41.27 41.32 0.3M
2022-01-18 41.41 44.00 41.41 42.14 0.2M
2022-01-17 42.23 43.46 42.09 42.77 0.5M
2022-01-14 43.36 43.36 41.96 42.23 0.3M
2022-01-13 43.36 44.27 43.00 43.18 0.3M
2022-01-12 44.46 44.46 43.00 43.09 0.3M
2022-01-11 45.55 45.64 44.09 44.09 0.4M
2022-01-10 45.36 46.09 45.27 45.46 0.2M
2022-01-07 45.73 46.64 45.18 45.55 0.5M
2022-01-06 46.27 47.27 46.18 46.55 0.2M
2022-01-05 46.46 46.55 46.18 46.27 0.1M
2022-01-04 46.46 46.82 45.91 46.46 0.3M
2022-01-03 47.18 47.36 46.18 46.27 0.2M