Mega FHC

2886
🏛️ taiwan →
42.00
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 41.95 42.10 41.65 42.00 13.7M
2025-09-25 42.05 42.25 41.75 41.95 16.9M
2025-09-24 41.70 41.95 41.60 41.95 13.4M
2025-09-23 41.50 41.70 41.40 41.70 12.6M
2025-09-22 41.80 41.80 41.40 41.60 14.8M
2025-09-19 41.50 41.75 41.20 41.75 19.3M
2025-09-18 41.40 41.45 40.95 41.45 11.9M
2025-09-17 41.15 41.30 41.00 41.25 8.7M
2025-09-16 41.55 41.70 41.15 41.25 8.8M
2025-09-15 41.75 41.80 41.30 41.45 11.0M
2025-09-12 41.50 41.65 41.30 41.55 10.4M
2025-09-11 41.45 41.65 41.35 41.50 12.3M
2025-09-10 41.30 41.70 41.20 41.55 13.7M
2025-09-09 40.95 41.40 40.85 41.40 12.7M
2025-09-08 41.10 41.15 40.85 40.85 7.9M
2025-09-05 41.10 41.40 41.05 41.25 8.5M
2025-09-04 41.10 41.40 41.00 41.10 11.6M
2025-09-03 41.00 41.30 41.00 41.10 7.0M
2025-09-02 40.80 41.10 40.70 41.10 8.4M
2025-09-01 40.40 41.05 40.35 40.80 18.4M
2025-08-29 40.45 40.50 39.95 40.05 25.1M
2025-08-28 40.25 40.85 40.25 40.35 19.4M
2025-08-27 40.15 40.60 40.15 40.25 16.2M
2025-08-26 41.00 41.00 40.05 40.05 43.9M
2025-08-25 41.40 41.50 40.80 41.00 13.2M
2025-08-22 41.40 41.80 40.95 41.05 17.2M
2025-08-21 42.10 42.15 41.25 41.55 18.2M
2025-08-20 42.40 42.45 41.80 41.80 14.6M
2025-08-19 42.30 42.55 42.20 42.25 5.2M
2025-08-18 42.30 43.00 41.95 42.75 19.6M
2025-08-15 42.80 42.80 42.30 42.30 10.5M
2025-08-14 42.00 42.90 41.95 42.80 17.5M
2025-08-13 41.70 41.95 41.45 41.95 14.1M
2025-08-12 41.20 41.95 41.20 41.50 23.2M
2025-08-11 40.50 40.85 40.50 40.85 20.4M
2025-08-08 40.60 40.75 40.25 40.60 21.3M
2025-08-07 41.20 41.55 40.30 40.60 45.1M
2025-08-06 42.85 43.00 42.75 43.00 24.5M
2025-08-05 42.95 43.20 42.85 42.85 31.5M
2025-08-04 42.65 43.00 42.60 42.95 21.5M
2025-08-01 42.40 42.85 42.40 42.65 17.8M
2025-07-31 42.50 42.95 42.35 42.60 26.7M
2025-07-30 42.70 43.20 42.70 42.85 25.9M
2025-07-29 42.60 42.80 42.45 42.65 14.0M
2025-07-28 42.85 42.90 42.65 42.75 15.8M
2025-07-25 42.70 43.00 42.70 42.75 18.3M
2025-07-24 42.65 42.90 42.55 42.85 15.8M
2025-07-23 42.85 42.95 42.30 42.90 18.4M
2025-07-22 42.25 42.80 42.15 42.70 21.2M
2025-07-21 42.20 42.40 42.05 42.25 17.3M
2025-07-18 42.15 42.20 41.85 42.20 17.9M
2025-07-17 42.20 42.25 41.75 42.05 19.6M
2025-07-16 41.75 42.25 41.60 42.20 20.1M
2025-07-15 42.05 42.40 41.65 42.00 20.2M
2025-07-14 42.30 42.60 42.15 42.50 14.3M
2025-07-11 42.25 42.50 42.20 42.50 16.1M
2025-07-10 41.55 42.35 41.45 42.30 20.1M
2025-07-09 42.05 42.20 41.60 41.95 16.2M
2025-07-08 42.05 42.35 41.95 42.35 26.6M
2025-07-07 41.20 42.10 41.20 42.00 39.7M
2025-07-04 41.70 42.10 40.55 41.25 134.8M
2025-07-03 41.80 41.80 41.10 41.70 29.2M
2025-07-02 41.05 41.75 41.05 41.75 27.6M
2025-07-01 40.80 41.55 40.65 41.55 52.1M
2025-06-30 40.70 41.35 40.70 41.05 26.1M
2025-06-27 40.80 41.30 40.75 41.15 30.6M
2025-06-26 41.10 41.55 40.65 40.95 28.5M
2025-06-25 41.00 41.05 40.80 40.95 25.1M
2025-06-24 40.80 41.05 40.50 40.55 17.6M
2025-06-23 40.15 40.35 39.95 40.15 17.4M
2025-06-20 40.50 40.75 40.35 40.35 20.2M
2025-06-19 40.50 40.95 40.40 40.40 16.3M
2025-06-18 40.70 40.90 40.45 40.75 12.9M
2025-06-17 40.80 40.90 40.60 40.60 14.0M
2025-06-16 40.80 40.95 40.40 40.75 13.8M
2025-06-13 39.90 40.95 39.90 40.85 23.8M
2025-06-12 40.15 40.50 40.15 40.40 10.7M
2025-06-11 39.85 40.15 39.80 40.15 11.4M
2025-06-10 39.90 40.50 39.90 40.05 12.7M
2025-06-09 40.20 40.30 40.00 40.10 9.6M
2025-06-06 39.95 40.20 39.75 40.20 10.2M
2025-06-05 39.50 40.05 39.50 39.70 18.8M
2025-06-04 39.40 39.95 39.25 39.85 20.0M
2025-06-03 39.15 39.65 39.00 39.40 18.5M
2025-06-02 39.45 39.65 38.90 39.10 26.5M
2025-05-29 40.10 40.10 39.60 39.65 55.4M
2025-05-28 40.10 40.20 39.75 40.10 32.1M
2025-05-27 40.50 40.50 39.90 40.00 33.0M
2025-05-26 40.55 40.65 39.95 40.65 23.4M
2025-05-23 39.70 40.65 39.60 40.65 22.5M
2025-05-22 40.60 40.75 39.70 40.00 28.7M
2025-05-21 41.00 41.15 40.50 41.15 34.5M
2025-05-20 41.30 41.30 40.80 41.30 35.2M
2025-05-19 40.45 41.20 40.20 41.20 27.6M
2025-05-16 40.30 40.85 40.25 40.85 17.9M
2025-05-15 40.50 40.80 40.20 40.70 32.7M
2025-05-14 40.00 40.10 39.75 40.00 19.7M
2025-05-13 39.15 39.90 39.10 39.50 16.8M
2025-05-12 39.45 39.85 39.00 39.85 18.1M
2025-05-09 38.60 39.20 38.55 38.95 19.3M
2025-05-08 38.80 38.85 38.40 38.80 15.5M
2025-05-07 38.60 38.80 38.50 38.80 14.3M
2025-05-06 38.45 38.60 38.25 38.40 18.5M
2025-05-05 37.95 38.40 37.75 38.15 26.3M
2025-05-02 37.90 37.90 37.55 37.60 15.6M
2025-04-30 37.40 37.90 37.30 37.75 20.6M
2025-04-29 37.30 37.60 37.30 37.50 13.7M
2025-04-28 37.45 37.55 37.15 37.30 17.5M
2025-04-25 37.70 37.75 37.40 37.45 9.7M
2025-04-24 37.50 37.85 37.35 37.60 9.3M
2025-04-23 37.60 37.85 37.55 37.85 11.1M
2025-04-22 37.45 37.70 37.20 37.70 13.2M
2025-04-21 37.30 37.70 37.20 37.70 8.1M
2025-04-18 37.65 37.65 37.10 37.55 10.8M
2025-04-17 37.55 37.65 37.30 37.30 15.2M
2025-04-16 37.50 37.80 37.10 37.50 19.0M
2025-04-15 37.85 38.05 37.70 37.70 16.2M
2025-04-14 37.95 38.30 37.80 37.80 21.9M
2025-04-11 38.00 38.55 37.80 38.20 29.1M
2025-04-10 39.50 39.80 38.05 38.05 53.9M
2025-04-09 39.20 39.30 36.45 36.85 49.8M
2025-04-08 37.20 38.65 36.25 38.25 53.1M
2025-04-07 35.55 36.85 35.55 35.55 50.3M
2025-04-02 39.55 39.85 39.50 39.50 12.4M
2025-04-01 39.95 40.20 39.70 39.70 15.4M
2025-03-31 39.85 40.40 39.65 39.90 33.7M
2025-03-28 40.10 40.40 39.80 40.30 19.5M
2025-03-27 40.20 40.20 39.85 40.15 18.8M
2025-03-26 39.70 40.00 39.70 39.90 10.3M
2025-03-25 39.95 40.15 39.70 39.70 13.1M
2025-03-24 39.85 40.10 39.85 39.95 10.9M
2025-03-21 39.65 40.15 39.65 39.70 25.7M
2025-03-20 39.90 40.00 39.65 39.85 11.0M
2025-03-19 39.90 40.00 39.65 39.65 12.8M
2025-03-18 39.70 40.00 39.70 39.85 11.2M
2025-03-17 39.65 39.85 39.55 39.60 12.7M
2025-03-14 39.80 39.90 39.40 39.65 11.1M
2025-03-13 39.35 39.80 39.35 39.60 13.0M
2025-03-12 39.50 39.70 39.30 39.30 11.6M
2025-03-11 39.20 39.80 39.10 39.50 22.0M
2025-03-10 39.50 39.95 39.30 39.75 14.7M
2025-03-07 39.75 39.85 39.50 39.50 11.8M
2025-03-06 39.55 40.00 39.55 39.65 9.0M
2025-03-05 40.00 40.10 39.60 39.60 15.8M
2025-03-04 39.75 40.00 39.60 39.70 22.3M
2025-03-03 39.65 40.20 39.60 40.15 23.2M
2025-02-27 39.90 40.00 39.60 39.65 26.5M
2025-02-26 39.20 39.95 39.20 39.95 19.7M
2025-02-25 38.85 39.65 38.85 39.45 13.9M
2025-02-24 39.30 39.45 39.20 39.35 10.8M
2025-02-21 39.15 39.40 39.15 39.40 15.7M
2025-02-20 39.15 39.35 39.00 39.30 12.2M
2025-02-19 39.20 39.30 38.95 39.15 15.1M
2025-02-18 38.90 39.20 38.90 39.20 15.7M
2025-02-17 39.00 39.10 38.80 38.90 14.8M
2025-02-14 38.80 38.95 38.65 38.80 13.4M
2025-02-13 38.80 38.90 38.65 38.75 9.8M
2025-02-12 38.50 38.70 38.50 38.70 9.5M
2025-02-11 38.70 38.85 38.40 38.50 18.1M
2025-02-10 38.75 38.80 38.50 38.70 15.4M
2025-02-07 39.15 39.25 38.80 38.85 9.8M
2025-02-06 38.80 39.00 38.75 39.00 8.2M
2025-02-05 39.10 39.25 38.70 38.70 11.9M
2025-02-04 39.30 39.30 38.70 38.70 15.1M
2025-02-03 38.70 39.25 38.70 39.15 25.9M
2025-01-22 38.85 39.00 38.65 38.70 19.5M
2025-01-21 38.70 39.10 38.70 38.95 7.2M
2025-01-20 39.00 39.05 38.65 38.70 8.3M
2025-01-17 39.10 39.15 38.80 38.80 10.7M
2025-01-16 39.05 39.25 38.90 39.10 14.6M
2025-01-15 38.90 39.05 38.80 38.90 11.5M
2025-01-14 38.45 38.95 38.45 38.90 11.5M
2025-01-13 38.45 38.70 38.10 38.45 21.3M
2025-01-10 38.35 38.75 38.35 38.45 16.0M
2025-01-09 38.55 38.90 38.55 38.60 10.2M
2025-01-08 38.70 38.80 38.45 38.70 12.7M
2025-01-07 38.80 38.95 38.55 38.55 12.5M
2025-01-06 38.65 38.95 38.60 38.80 15.0M
2025-01-03 38.30 38.60 38.30 38.40 8.0M
2025-01-02 38.60 38.70 38.10 38.10 33.2M