MVI

2342
🏛️ taiwan →
30.90
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
2021-12-30 50.90 50.90 49.50 49.65 2.8M
2021-12-29 51.00 51.30 49.25 50.30 6.1M
2021-12-28 51.40 51.90 50.00 50.40 7.0M
2021-12-27 50.50 52.00 50.40 51.40 15.2M
2021-12-24 49.60 51.10 49.30 49.70 11.7M
2021-12-23 47.00 51.00 46.60 50.20 24.7M
2021-12-22 47.15 47.55 46.60 46.60 2.6M
2021-12-21 46.60 46.80 46.20 46.70 1.5M
2021-12-20 46.40 47.25 46.15 46.20 2.6M
2021-12-17 47.50 47.50 46.20 46.40 3.2M
2021-12-16 47.65 48.20 47.40 47.50 4.1M
2021-12-15 46.90 47.30 46.25 46.80 3.1M
2021-12-14 47.90 48.35 45.60 46.55 8.2M
2021-12-13 48.00 48.65 47.70 48.05 4.8M
2021-12-10 49.50 50.80 48.20 48.35 10.3M
2021-12-09 53.30 53.70 50.00 50.20 13.0M
2021-12-08 55.50 57.00 53.00 53.20 34.6M
2021-12-07 54.20 56.00 51.90 55.50 62.4M
2021-12-06 49.70 54.20 48.75 54.20 29.5M
2021-12-03 48.65 49.80 48.15 49.30 5.2M
2021-12-02 49.25 50.80 47.50 48.40 7.5M
2021-12-01 49.80 52.10 48.70 49.50 16.9M
2021-11-30 48.00 50.50 48.00 49.80 10.5M
2021-11-29 47.50 48.60 45.20 47.80 7.0M
2021-11-26 48.20 49.30 47.35 48.55 6.6M
2021-11-25 49.40 50.70 47.70 48.80 9.9M
2021-11-24 47.15 49.20 47.05 49.20 13.5M
2021-11-23 48.20 48.35 46.50 47.35 7.2M
2021-11-22 48.80 50.20 47.80 48.90 13.8M
2021-11-19 48.95 49.90 47.60 48.15 11.3M
2021-11-18 48.45 52.90 46.85 49.00 24.1M
2021-11-17 45.60 49.40 45.55 48.25 10.0M
2021-11-16 47.30 48.60 45.50 45.55 7.1M
2021-11-15 46.65 47.45 46.15 47.00 6.0M
2021-11-12 45.15 46.25 45.00 45.55 3.6M
2021-11-11 44.70 45.25 44.25 44.65 2.1M
2021-11-10 44.00 44.95 43.95 44.70 2.1M
2021-11-09 43.65 44.60 43.60 43.90 2.0M
2021-11-08 44.05 44.50 43.15 43.35 2.2M
2021-11-05 44.50 44.95 43.65 43.95 2.2M
2021-11-04 45.25 45.25 43.70 44.15 2.9M
2021-11-03 45.30 45.60 44.15 44.75 3.8M
2021-11-02 49.50 49.90 44.55 44.60 17.3M
2021-11-01 45.70 49.95 45.70 49.50 19.7M
2021-10-29 46.50 47.20 45.30 45.45 5.8M
2021-10-28 45.20 46.30 45.10 45.85 2.8M
2021-10-27 45.15 46.10 44.65 45.50 3.7M
2021-10-26 44.40 46.75 44.40 45.05 8.2M
2021-10-25 43.40 45.50 43.40 44.30 4.7M
2021-10-22 43.20 44.00 42.80 43.60 1.8M
2021-10-21 43.90 45.00 43.10 43.20 3.5M
2021-10-20 45.00 45.00 43.70 43.90 7.1M
2021-10-19 41.30 44.50 41.10 44.50 4.8M
2021-10-18 41.50 41.50 40.55 40.90 1.1M
2021-10-15 40.50 41.30 40.50 41.05 1.9M
2021-10-14 41.00 41.10 39.00 39.45 2.1M
2021-10-13 41.80 42.00 39.50 40.10 2.3M
2021-10-12 42.30 42.65 41.00 41.20 2.1M
2021-10-08 43.70 44.75 42.80 42.90 2.3M
2021-10-07 43.15 43.85 42.80 43.25 2.6M
2021-10-06 43.00 44.05 41.95 42.15 2.1M
2021-10-05 40.50 43.25 39.40 43.10 3.9M
2021-10-04 45.00 45.20 41.85 41.85 3.2M
2021-10-01 46.60 46.70 43.60 43.60 4.2M
2021-09-30 48.80 48.80 47.25 47.25 3.4M
2021-09-29 46.15 48.90 46.10 47.80 4.7M
2021-09-28 49.35 49.70 47.65 47.80 6.6M
2021-09-27 48.20 49.95 48.20 48.55 9.4M
2021-09-24 48.00 49.10 47.40 48.40 10.1M
2021-09-23 45.50 47.50 45.40 47.40 8.7M
2021-09-22 44.00 45.70 43.60 44.60 2.3M
2021-09-17 43.80 45.10 43.50 45.00 1.4M
2021-09-16 44.50 45.05 44.10 44.10 1.2M
2021-09-15 45.00 45.20 43.75 44.00 1.7M
2021-09-14 45.50 45.95 44.90 45.00 1.5M
2021-09-13 46.00 46.35 45.05 45.40 1.6M
2021-09-10 45.45 46.20 45.15 46.15 2.9M
2021-09-09 43.50 45.65 43.10 45.50 3.1M
2021-09-08 45.55 46.10 43.70 43.85 4.2M
2021-09-07 48.00 48.20 45.10 45.55 5.9M
2021-09-06 50.00 50.40 47.40 47.75 14.6M
2021-09-03 48.90 50.40 48.75 49.50 12.3M
2021-09-02 48.50 50.50 48.40 48.65 14.4M
2021-09-01 47.70 48.70 47.30 48.15 6.0M
2021-08-31 47.95 48.05 46.85 47.50 3.9M
2021-08-30 47.55 48.45 47.05 47.75 4.4M
2021-08-27 48.30 48.85 46.85 47.15 8.3M
2021-08-26 49.05 50.60 48.00 48.60 21.8M
2021-08-25 45.80 49.95 45.50 48.35 45.4M
2021-08-24 42.80 45.45 42.00 45.45 7.9M
2021-08-23 41.50 42.55 41.35 42.15 2.6M
2021-08-20 40.60 41.15 39.20 40.40 2.4M
2021-08-19 41.60 41.80 39.65 39.65 2.4M
2021-08-18 38.00 41.75 37.95 41.60 4.0M
2021-08-17 42.70 42.70 39.30 39.65 3.9M
2021-08-16 42.40 42.90 40.75 41.70 2.9M
2021-08-13 44.25 44.75 42.40 42.90 3.0M
2021-08-12 43.45 44.85 43.00 44.65 5.0M
2021-08-11 45.30 45.30 42.05 42.50 4.7M
2021-08-10 45.00 45.60 43.45 45.05 3.9M
2021-08-09 46.30 47.35 44.60 44.80 4.4M
2021-08-06 48.10 49.70 46.90 46.90 13.3M
2021-08-05 47.65 48.20 47.20 47.55 3.1M
2021-08-04 47.30 48.55 47.00 47.40 5.3M
2021-08-03 46.00 48.80 45.85 47.80 14.3M
2021-08-02 44.35 45.80 43.65 45.70 4.4M
2021-07-30 45.25 46.10 43.25 43.25 4.3M
2021-07-29 45.50 45.70 43.65 45.25 4.4M
2021-07-28 45.20 46.30 41.50 44.50 8.7M
2021-07-27 49.80 49.80 46.10 46.10 7.5M
2021-07-26 48.90 50.40 48.70 49.05 6.8M
2021-07-23 50.80 51.50 48.15 48.20 10.5M
2021-07-22 51.00 52.50 49.20 50.60 17.0M
2021-07-21 49.30 52.00 49.30 50.60 31.1M
2021-07-20 48.05 51.00 47.85 49.05 28.1M
2021-07-19 46.20 49.95 46.10 49.30 19.7M
2021-07-16 46.55 48.45 46.45 46.55 7.7M
2021-07-15 47.50 48.40 45.85 47.40 11.4M
2021-07-14 50.50 51.30 46.60 47.45 18.3M
2021-07-13 51.20 55.60 47.05 49.70 42.5M
2021-07-12 47.50 51.60 46.30 51.20 38.1M
2021-07-09 44.75 48.30 43.95 47.20 21.9M
2021-07-08 46.75 48.80 45.60 46.10 45.1M
2021-07-07 41.30 46.20 41.05 44.40 38.0M
2021-07-06 44.15 45.00 40.70 42.25 29.1M
2021-07-05 43.00 43.85 42.05 43.85 24.5M
2021-07-02 36.90 40.15 36.75 39.90 13.9M
2021-07-01 37.70 38.55 36.80 37.05 6.3M
2021-06-30 35.70 39.10 35.50 38.40 17.2M
2021-06-29 35.45 37.45 35.20 35.55 5.4M
2021-06-28 35.85 36.35 35.15 35.25 2.8M
2021-06-25 36.35 36.80 35.65 35.85 3.7M
2021-06-24 36.50 37.70 35.15 36.35 12.9M
2021-06-23 33.20 36.05 33.15 36.05 7.7M
2021-06-22 34.10 34.10 32.80 32.80 1.7M
2021-06-21 34.30 34.75 33.45 33.45 3.0M
2021-06-18 34.50 35.95 34.00 35.25 5.1M
2021-06-17 33.40 34.40 33.40 34.20 1.2M
2021-06-16 34.50 35.10 33.70 33.80 2.7M
2021-06-15 33.70 35.80 33.50 34.50 4.7M
2021-06-11 33.55 33.80 33.00 33.05 1.9M
2021-06-10 32.90 33.85 32.60 32.80 2.3M
2021-06-09 32.55 33.20 32.30 32.40 1.1M
2021-06-08 32.40 32.90 32.35 32.40 0.7M
2021-06-07 32.50 32.80 31.00 32.50 0.9M
2021-06-04 32.50 32.65 32.15 32.30 0.8M
2021-06-03 32.45 33.30 32.45 32.85 1.3M
2021-06-02 32.85 33.10 31.95 32.25 1.7M
2021-06-01 32.95 33.45 32.45 33.00 1.7M
2021-05-31 31.95 33.40 31.85 32.90 1.8M
2021-05-28 32.15 32.35 31.60 31.85 1.6M
2021-05-27 31.15 31.75 30.85 31.40 1.0M
2021-05-26 31.60 32.35 30.90 31.15 1.4M
2021-05-25 30.95 32.50 30.65 31.50 2.8M
2021-05-24 29.65 30.45 29.20 30.30 1.1M
2021-05-21 30.10 30.30 29.25 29.80 1.5M
2021-05-20 29.20 30.10 28.80 29.00 2.2M
2021-05-19 29.50 30.60 28.80 30.60 2.0M
2021-05-18 27.10 28.90 26.90 28.90 2.6M
2021-05-17 26.35 28.40 26.30 26.30 2.8M
2021-05-14 30.45 31.00 28.85 29.20 2.0M
2021-05-13 28.00 30.05 27.00 29.70 2.8M
2021-05-12 31.90 32.45 28.85 28.90 3.7M
2021-05-11 34.10 34.20 31.70 32.05 3.3M
2021-05-10 37.00 37.00 35.10 35.15 1.6M
2021-05-07 34.40 36.20 34.35 36.15 1.9M
2021-05-06 34.40 35.10 33.55 34.05 1.5M
2021-05-05 35.00 35.75 34.20 34.20 1.6M
2021-05-04 36.45 37.00 33.05 35.00 3.1M
2021-05-03 38.20 38.20 36.35 36.45 3.4M
2021-04-29 38.80 39.00 38.05 38.20 2.3M
2021-04-28 38.85 39.65 38.60 38.75 3.0M
2021-04-27 40.45 40.45 39.00 39.15 4.2M
2021-04-26 41.40 41.40 40.00 40.05 6.3M
2021-04-23 41.00 41.45 40.00 40.80 14.1M
2021-04-22 40.50 40.50 38.30 39.95 7.5M
2021-04-21 39.90 40.80 39.70 39.75 5.6M
2021-04-20 39.05 40.80 38.70 39.90 8.2M
2021-04-19 38.60 39.25 37.60 39.05 4.3M
2021-04-16 38.30 38.95 38.20 38.60 2.6M
2021-04-15 38.35 38.50 37.50 37.90 3.5M
2021-04-14 38.80 39.15 36.65 38.00 5.0M
2021-04-13 39.20 40.10 38.55 38.60 4.9M
2021-04-12 40.65 40.90 38.70 38.80 8.2M
2021-04-09 43.00 43.45 40.40 40.50 12.2M
2021-04-08 42.30 43.40 41.60 42.55 7.6M
2021-04-07 43.85 44.75 42.20 42.20 15.0M
2021-04-06 41.20 43.00 40.25 43.00 16.3M
2021-04-01 39.60 43.15 39.45 40.20 38.1M
2021-03-31 39.35 40.35 39.20 39.25 5.5M
2021-03-30 39.70 40.40 39.45 39.50 7.9M
2021-03-29 39.10 39.70 39.10 39.55 6.0M
2021-03-26 39.20 39.65 38.40 38.60 7.4M
2021-03-25 38.75 39.85 38.45 38.75 5.8M
2021-03-24 39.30 39.30 38.75 38.75 2.7M
2021-03-23 39.65 40.60 38.55 39.50 10.4M
2021-03-22 38.05 39.70 37.90 38.90 8.0M
2021-03-19 38.20 38.80 37.75 38.00 3.2M
2021-03-18 39.20 39.35 38.30 38.45 7.0M
2021-03-17 38.60 38.95 37.85 38.95 4.9M
2021-03-16 40.30 41.00 38.00 38.90 15.8M
2021-03-15 38.95 40.05 38.60 39.65 22.2M
2021-03-12 37.25 38.65 37.00 38.55 8.7M
2021-03-11 35.50 37.20 35.50 37.10 3.8M
2021-03-10 35.00 35.35 34.75 35.05 2.0M
2021-03-09 35.00 35.00 33.75 34.20 2.2M
2021-03-08 36.00 36.45 34.60 34.80 2.5M
2021-03-05 35.80 36.30 35.30 35.65 1.3M
2021-03-04 37.10 37.50 36.20 36.30 1.6M
2021-03-03 37.85 38.20 36.60 37.10 2.2M
2021-03-02 38.60 39.20 37.40 37.85 3.9M
2021-02-26 37.70 39.05 37.20 38.40 5.1M
2021-02-25 39.80 40.20 38.30 38.30 10.9M
2021-02-24 38.40 39.50 38.30 38.60 14.6M
2021-02-23 37.60 38.35 37.00 38.25 9.7M
2021-02-22 36.60 38.20 36.30 37.15 8.1M
2021-02-19 35.60 36.25 35.20 36.15 2.2M
2021-02-18 34.85 35.70 34.20 35.65 2.9M
2021-02-17 34.00 34.95 34.00 34.75 2.8M
2021-02-05 33.80 34.30 33.60 33.60 1.6M
2021-02-04 34.05 34.40 33.35 33.70 2.0M
2021-02-03 34.65 35.00 34.00 34.00 1.9M
2021-02-02 34.30 35.35 34.30 34.30 2.8M
2021-02-01 35.45 35.55 33.90 34.00 3.3M
2021-01-29 36.65 37.70 35.10 35.40 9.3M
2021-01-28 35.30 36.95 35.10 36.55 8.3M
2021-01-27 36.20 36.50 35.40 36.20 4.8M
2021-01-26 37.05 37.20 35.65 35.90 3.6M
2021-01-25 37.60 37.60 35.60 36.85 6.5M
2021-01-22 37.20 38.30 37.15 37.60 5.0M
2021-01-21 38.80 39.30 37.20 37.35 7.8M
2021-01-20 39.80 40.25 36.75 37.35 13.1M
2021-01-19 38.80 40.45 38.20 40.30 28.2M
2021-01-18 37.25 38.25 36.05 38.25 8.1M
2021-01-15 38.90 39.25 37.15 37.25 8.9M
2021-01-14 38.00 40.25 37.55 38.90 23.4M
2021-01-13 37.00 40.20 37.00 39.75 36.9M
2021-01-12 37.55 38.30 36.30 36.55 4.9M
2021-01-11 36.00 37.25 35.50 37.25 4.1M
2021-01-08 37.25 37.35 36.20 36.30 3.3M
2021-01-07 37.80 37.95 36.85 37.00 3.4M
2021-01-06 38.25 39.10 36.55 37.35 6.9M
2021-01-05 37.60 38.60 37.60 38.25 4.1M
2021-01-04 38.75 39.00 37.40 38.00 6.6M