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
2023-12-29 48.65 48.80 48.30 48.40 0.1M
2023-12-28 48.50 48.95 48.05 48.60 0.2M
2023-12-27 48.00 48.70 48.00 48.25 0.3M
2023-12-26 47.65 48.30 47.65 47.85 0.1M
2023-12-25 48.60 48.60 47.50 47.60 0.1M
2023-12-22 48.70 48.70 47.85 47.95 0.1M
2023-12-21 47.85 48.75 47.85 48.05 0.1M
2023-12-20 48.45 48.45 47.65 47.85 0.1M
2023-12-19 48.40 48.40 47.70 47.75 0.1M
2023-12-18 48.75 49.00 48.25 48.25 0.2M
2023-12-15 48.05 48.75 48.05 48.60 0.2M
2023-12-14 47.75 47.95 47.55 47.85 0.1M
2023-12-13 48.35 48.35 47.40 47.50 0.1M
2023-12-12 48.20 48.20 47.40 47.60 0.2M
2023-12-11 47.85 48.50 47.75 47.90 0.2M
2023-12-08 48.50 48.50 47.70 47.85 0.1M
2023-12-07 49.00 49.00 47.80 47.80 0.2M
2023-12-06 49.55 49.55 48.35 48.50 0.2M
2023-12-05 49.90 50.00 48.80 49.00 0.4M
2023-12-04 49.55 49.80 49.30 49.55 0.3M
2023-12-01 48.60 49.45 48.60 49.05 0.3M
2023-11-30 48.85 48.95 48.45 48.45 0.1M
2023-11-29 48.85 48.85 48.40 48.70 0.1M
2023-11-28 49.05 49.20 48.30 48.40 0.2M
2023-11-27 48.85 50.40 48.85 49.00 0.7M
2023-11-24 49.00 49.05 48.15 48.30 0.1M
2023-11-23 47.95 49.15 47.95 48.75 0.2M
2023-11-22 48.25 48.60 47.90 47.90 0.2M
2023-11-21 48.10 48.25 47.15 48.15 0.4M
2023-11-20 47.45 48.50 47.45 48.00 0.4M
2023-11-17 46.75 47.55 46.70 47.35 0.2M
2023-11-16 47.30 47.50 46.70 46.95 0.1M
2023-11-15 46.45 47.10 46.45 47.00 0.2M
2023-11-14 46.95 46.95 45.85 46.40 0.3M
2023-11-13 47.05 47.40 46.85 46.90 0.1M
2023-11-10 47.20 47.40 46.60 46.60 0.2M
2023-11-09 47.75 48.10 46.85 46.95 0.5M
2023-11-08 48.65 49.20 48.60 48.90 0.2M
2023-11-07 48.50 49.05 48.45 48.65 0.1M
2023-11-06 48.00 48.30 47.60 48.20 0.1M
2023-11-03 47.80 48.15 47.70 47.90 0.1M
2023-11-02 47.00 47.95 47.00 47.60 0.1M
2023-11-01 46.75 47.40 46.50 46.90 0.1M
2023-10-31 48.30 48.90 46.80 46.95 0.3M
2023-10-30 49.20 49.30 48.30 48.30 0.3M
2023-10-27 47.65 49.25 47.30 48.90 0.5M
2023-10-26 47.90 47.95 47.05 47.15 0.1M
2023-10-25 47.65 48.00 47.65 47.90 0.1M
2023-10-24 47.30 47.75 46.60 47.15 0.1M
2023-10-23 46.75 47.85 46.75 47.20 0.1M
2023-10-20 47.45 47.50 46.30 46.80 0.2M
2023-10-19 47.85 47.85 46.60 47.25 0.2M
2023-10-18 47.90 47.95 46.40 46.55 0.2M
2023-10-17 47.70 48.20 47.25 47.40 0.2M
2023-10-16 49.90 49.90 46.80 47.25 0.9M
2023-10-13 51.00 51.00 49.75 49.85 0.4M
2023-10-12 52.10 52.10 50.00 50.80 0.7M
2023-10-11 55.00 55.00 51.60 51.70 1.2M
2023-10-06 56.90 58.30 56.90 57.30 0.3M
2023-10-05 56.90 57.00 56.40 56.40 0.1M
2023-10-04 57.00 57.00 56.10 56.20 0.1M
2023-10-03 57.90 57.90 57.00 57.00 0.1M
2023-10-02 57.50 57.90 57.10 57.80 0.2M
2023-09-28 57.00 57.80 56.80 57.10 0.2M
2023-09-27 56.20 56.80 56.20 56.80 0.1M
2023-09-26 56.70 56.70 56.20 56.30 0.1M
2023-09-25 57.00 57.20 56.30 56.90 0.2M
2023-09-22 54.90 56.00 54.90 55.80 0.1M
2023-09-21 56.30 56.30 54.90 55.10 0.2M
2023-09-20 56.10 56.20 55.60 55.70 0.1M
2023-09-19 57.20 57.30 56.00 56.10 0.2M
2023-09-18 56.80 57.60 56.60 57.10 0.3M
2023-09-15 56.30 57.00 56.20 57.00 0.3M
2023-09-14 55.10 56.40 55.10 56.20 0.2M
2023-09-13 54.60 55.60 54.60 55.00 0.2M
2023-09-12 54.50 55.10 54.50 54.60 0.2M
2023-09-11 55.00 55.40 54.50 54.50 0.2M
2023-09-08 55.60 56.20 54.80 55.00 0.2M
2023-09-07 55.80 57.20 55.60 55.60 0.5M
2023-09-06 56.29 56.29 55.43 55.81 0.4M
2023-09-05 55.91 56.48 55.81 56.00 0.6M
2023-09-04 55.91 55.91 55.05 55.43 0.2M
2023-09-01 54.76 55.81 54.76 55.62 0.3M
2023-08-31 54.86 55.24 54.67 54.86 0.2M
2023-08-30 53.52 54.95 53.52 54.76 0.4M
2023-08-29 52.38 53.62 52.38 53.52 0.2M
2023-08-28 52.95 53.05 51.71 52.00 0.3M
2023-08-25 52.10 53.14 52.10 52.95 0.2M
2023-08-24 51.81 53.24 51.81 52.67 0.4M
2023-08-23 51.91 52.57 51.24 51.62 0.5M
2023-08-22 54.19 54.38 52.10 52.19 0.7M
2023-08-21 54.10 54.57 53.62 54.10 0.3M
2023-08-18 57.80 58.30 56.80 56.80 0.3M
2023-08-17 57.10 58.30 56.40 57.80 0.3M
2023-08-16 57.30 57.90 55.40 57.10 0.3M
2023-08-15 57.10 58.00 57.00 57.50 0.3M
2023-08-14 58.50 59.20 56.90 57.00 1.0M
2023-08-11 60.30 60.80 59.30 59.40 0.6M
2023-08-10 61.10 61.30 60.00 60.30 0.7M
2023-08-09 60.60 61.70 60.00 60.70 0.5M
2023-08-08 62.50 62.50 60.70 60.80 0.5M
2023-08-07 62.10 62.20 61.00 62.00 0.6M
2023-08-04 62.40 62.60 61.30 62.00 0.6M
2023-08-02 63.90 64.90 62.10 62.20 1.3M
2023-08-01 62.00 65.40 62.00 64.20 2.2M
2023-07-31 64.00 64.50 62.10 62.40 1.7M
2023-07-28 67.50 67.50 63.40 64.50 7.3M
2023-07-27 63.50 66.10 63.50 66.10 4.5M
2023-07-26 61.80 62.20 59.70 60.10 0.8M
2023-07-25 60.80 62.50 59.70 61.80 1.1M
2023-07-24 60.70 61.30 59.60 59.90 0.6M
2023-07-21 62.50 63.80 60.40 60.40 2.1M
2023-07-20 63.00 63.20 60.80 62.30 1.2M
2023-07-19 59.70 63.30 59.70 62.30 2.2M
2023-07-18 62.50 62.50 59.10 59.10 1.2M
2023-07-17 61.30 62.70 60.20 62.00 0.7M
2023-07-14 60.20 61.80 59.20 60.50 0.7M
2023-07-13 60.70 61.00 59.70 59.80 0.9M
2023-07-12 63.00 63.10 60.60 60.60 1.3M
2023-07-11 64.90 65.00 63.00 63.00 1.0M
2023-07-10 65.00 65.60 63.60 64.20 1.0M
2023-07-07 64.30 65.30 63.00 64.80 1.7M
2023-07-06 65.00 65.60 62.90 64.60 1.4M
2023-07-05 65.00 66.50 64.10 64.20 1.7M
2023-07-04 65.90 67.40 65.00 65.10 3.3M
2023-07-03 63.80 65.20 62.40 64.70 2.0M
2023-06-30 63.70 65.30 63.60 63.80 2.3M
2023-06-29 62.70 64.90 62.50 63.60 2.6M
2023-06-28 65.30 65.30 61.60 62.20 5.4M
2023-06-27 60.20 65.30 59.60 65.30 4.7M
2023-06-26 60.40 60.40 59.20 59.40 0.6M
2023-06-21 61.50 61.50 60.00 60.40 0.9M
2023-06-20 60.40 61.80 60.40 61.20 1.5M
2023-06-19 59.80 61.30 59.40 60.20 1.3M
2023-06-16 57.90 60.30 57.70 59.80 1.8M
2023-06-15 57.20 57.80 56.90 57.60 0.4M
2023-06-14 57.40 58.20 57.00 57.10 0.4M
2023-06-13 57.90 57.90 56.90 57.30 0.4M
2023-06-12 58.90 59.40 57.20 57.30 0.9M
2023-06-09 58.40 59.50 58.20 59.00 0.7M
2023-06-08 59.20 59.40 58.10 58.10 0.7M
2023-06-07 58.40 59.40 58.20 59.10 0.8M
2023-06-06 58.30 58.90 57.60 57.80 0.6M
2023-06-05 58.80 58.90 58.20 58.20 0.6M
2023-06-02 58.00 58.70 57.60 58.00 0.8M
2023-06-01 57.10 59.40 57.00 57.90 1.6M
2023-05-31 56.80 57.80 56.40 57.30 0.7M
2023-05-30 57.20 57.20 56.20 56.30 0.6M
2023-05-29 56.30 57.80 56.00 57.10 0.8M
2023-05-26 59.60 59.90 56.40 56.40 2.9M
2023-05-25 61.00 61.00 59.50 59.50 1.2M
2023-05-24 61.70 61.80 60.60 60.70 1.5M
2023-05-23 60.40 62.30 60.00 61.80 1.7M
2023-05-22 59.50 61.50 59.40 60.20 1.3M
2023-05-19 61.90 61.90 59.70 59.70 1.6M
2023-05-18 62.00 62.30 60.30 61.20 1.1M
2023-05-17 61.70 62.80 61.10 61.20 1.4M
2023-05-16 62.00 62.20 60.50 60.90 0.9M
2023-05-15 62.70 62.70 59.20 60.90 1.4M
2023-05-12 63.70 63.80 62.20 62.90 1.3M
2023-05-11 67.00 67.00 62.50 63.60 2.8M
2023-05-10 67.40 67.90 66.20 67.10 2.2M
2023-05-09 71.40 71.40 67.20 67.40 3.2M
2023-05-08 72.80 73.20 69.70 70.50 5.4M
2023-05-05 74.90 75.00 69.10 71.50 14.8M
2023-05-04 64.00 69.30 63.70 69.30 5.6M
2023-05-03 64.50 65.50 63.00 63.00 2.1M
2023-05-02 64.20 65.70 63.50 64.50 4.7M
2023-04-28 61.00 62.50 60.10 61.70 2.1M
2023-04-27 59.00 59.90 58.00 59.90 0.7M
2023-04-26 59.20 59.40 57.80 59.00 0.9M
2023-04-25 61.10 61.90 58.80 59.50 1.8M
2023-04-24 58.50 62.30 58.20 61.30 2.8M
2023-04-21 60.70 62.40 57.60 58.10 3.3M
2023-04-20 65.00 67.40 59.70 59.70 9.0M
2023-04-19 58.40 63.60 58.40 62.10 5.7M
2023-04-18 59.40 59.70 58.10 58.20 1.1M
2023-04-17 56.50 59.50 56.50 59.10 2.1M
2023-04-14 57.00 57.60 56.30 56.50 0.7M
2023-04-13 57.30 57.70 56.00 56.60 0.8M
2023-04-12 55.90 57.40 55.40 56.90 1.0M
2023-04-11 56.40 56.60 55.50 55.60 0.6M
2023-04-10 57.50 57.50 56.30 56.30 0.8M
2023-04-07 56.90 56.90 56.00 56.50 0.5M
2023-04-06 55.70 57.10 55.70 56.50 1.3M
2023-03-31 55.60 56.60 55.60 55.70 0.6M
2023-03-30 56.00 56.20 55.00 55.50 0.6M
2023-03-29 55.50 56.40 55.20 56.00 0.8M
2023-03-28 56.50 56.50 54.10 54.50 0.7M
2023-03-27 55.70 56.20 55.10 56.10 0.7M
2023-03-24 56.50 56.80 55.50 55.80 1.0M
2023-03-23 55.40 56.70 55.00 55.80 1.8M
2023-03-22 54.80 55.00 54.10 54.60 0.9M
2023-03-21 53.60 55.00 53.30 54.70 1.3M
2023-03-20 54.00 54.00 52.70 53.40 1.1M
2023-03-17 54.00 54.80 53.50 53.70 0.8M
2023-03-16 55.40 55.40 52.60 53.70 1.7M
2023-03-15 55.90 56.40 55.40 55.40 0.9M
2023-03-14 56.30 57.70 55.40 55.40 1.5M
2023-03-13 56.30 56.80 54.50 56.40 1.7M
2023-03-10 58.20 58.80 56.30 56.50 2.0M
2023-03-09 59.00 59.30 58.20 58.20 0.9M
2023-03-08 58.80 59.70 58.40 59.00 1.6M
2023-03-07 59.90 60.50 58.00 58.80 3.5M
2023-03-06 63.60 64.00 59.40 60.20 7.5M
2023-03-03 63.80 68.50 63.20 65.90 4.9M
2023-03-02 62.70 65.00 62.00 63.80 3.5M
2023-03-01 61.50 64.00 61.10 61.70 2.9M
2023-02-24 63.00 63.30 60.70 60.70 2.6M
2023-02-23 63.90 64.20 62.40 62.70 3.2M
2023-02-22 62.90 65.90 62.20 63.90 9.8M
2023-02-21 62.00 63.30 61.50 61.90 3.2M
2023-02-20 60.70 64.00 60.50 62.70 7.8M
2023-02-17 59.30 60.10 58.60 59.50 1.9M
2023-02-16 59.30 59.90 58.80 59.10 1.1M
2023-02-15 60.10 60.30 58.50 59.30 2.7M
2023-02-14 58.20 59.80 57.20 59.30 3.2M
2023-02-13 57.90 59.50 57.80 58.00 2.0M
2023-02-10 60.50 61.10 57.50 58.20 3.8M
2023-02-09 61.60 62.10 59.00 60.00 4.7M
2023-02-08 62.80 63.50 60.60 61.60 6.4M
2023-02-07 59.90 64.80 59.20 63.30 16.8M
2023-02-06 58.10 63.50 58.10 59.90 26.7M
2023-02-03 57.80 57.80 57.80 57.80 2.2M
2023-02-02 52.90 53.60 52.10 52.60 2.0M
2023-02-01 52.70 52.70 51.70 52.00 1.7M
2023-01-31 49.50 52.80 49.50 52.50 3.9M
2023-01-30 49.90 50.30 49.00 49.40 1.2M
2023-01-17 51.40 51.90 49.35 49.75 2.8M
2023-01-16 51.50 51.70 49.15 50.50 4.2M
2023-01-13 47.95 51.50 47.90 51.00 6.4M
2023-01-12 47.65 48.25 47.15 47.65 0.8M
2023-01-11 47.00 47.90 46.95 47.90 1.0M
2023-01-10 48.00 48.40 47.00 47.00 1.2M
2023-01-09 47.40 48.35 46.70 47.95 2.1M
2023-01-06 47.40 48.45 46.00 46.10 3.3M
2023-01-05 44.80 46.60 44.50 45.95 2.4M
2023-01-04 45.70 46.45 44.30 44.35 1.7M
2023-01-03 47.20 47.20 45.50 45.50 2.3M