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
2022-12-30 37.60 37.90 37.10 37.10 0.4M
2022-12-29 36.70 37.45 36.60 37.35 0.4M
2022-12-28 38.15 38.25 37.00 37.10 0.8M
2022-12-27 38.25 38.90 38.25 38.45 0.4M
2022-12-26 38.65 38.65 38.05 38.25 0.5M
2022-12-23 37.55 38.75 37.25 38.65 0.6M
2022-12-22 38.60 38.60 38.10 38.10 0.5M
2022-12-21 38.00 38.50 37.85 37.90 0.3M
2022-12-20 38.80 39.50 37.70 37.80 0.9M
2022-12-19 38.65 39.30 38.65 39.00 0.4M
2022-12-16 40.20 40.20 39.10 39.30 0.9M
2022-12-15 40.55 40.80 40.30 40.50 0.5M
2022-12-14 40.40 40.65 40.00 40.60 0.7M
2022-12-13 41.00 41.00 40.05 40.10 0.6M
2022-12-12 40.35 40.85 39.90 40.35 1.0M
2022-12-09 41.55 42.05 41.00 41.20 1.1M
2022-12-08 40.55 41.60 40.55 41.25 0.7M
2022-12-07 41.35 41.70 40.15 40.50 1.1M
2022-12-06 42.10 42.15 41.30 41.35 1.5M
2022-12-05 43.20 43.40 42.10 42.25 2.5M
2022-12-02 42.30 42.80 42.00 42.75 3.2M
2022-12-01 42.30 42.50 41.60 42.00 3.2M
2022-11-30 41.75 42.30 41.40 41.75 4.0M
2022-11-29 42.50 42.85 41.05 41.50 12.0M
2022-11-28 40.10 42.40 40.00 42.40 25.1M
2022-11-25 37.60 38.80 37.60 38.55 2.2M
2022-11-24 37.65 37.85 37.00 37.50 0.7M
2022-11-23 36.65 38.25 36.65 37.65 2.3M
2022-11-22 37.50 37.50 36.45 36.45 0.8M
2022-11-21 37.35 37.95 37.15 37.30 0.5M
2022-11-18 37.90 38.25 37.30 37.35 0.7M
2022-11-17 37.15 37.90 37.10 37.85 1.0M
2022-11-16 37.85 37.85 36.95 37.10 0.7M
2022-11-15 37.15 37.85 37.05 37.65 1.0M
2022-11-14 36.75 37.60 36.45 37.15 1.5M
2022-11-11 38.00 38.00 36.45 36.45 1.3M
2022-11-10 36.40 36.50 35.90 36.15 0.5M
2022-11-09 36.35 37.15 36.35 36.40 1.3M
2022-11-08 36.50 36.85 35.75 35.75 0.8M
2022-11-07 36.85 37.00 36.20 36.30 0.9M
2022-11-04 36.25 36.50 35.80 36.45 0.8M
2022-11-03 35.50 36.55 35.20 36.25 1.0M
2022-11-02 36.40 36.60 35.85 36.00 2.9M
2022-11-01 35.00 36.10 34.40 35.95 4.4M
2022-10-31 33.65 34.90 33.35 34.75 1.8M
2022-10-28 33.80 34.20 32.70 32.70 0.7M
2022-10-27 33.30 34.20 33.30 34.15 0.9M
2022-10-26 33.40 33.70 33.05 33.25 0.7M
2022-10-25 33.20 33.65 33.10 33.30 0.6M
2022-10-24 34.40 34.40 33.20 33.20 0.8M
2022-10-21 33.95 33.95 33.15 33.20 0.9M
2022-10-20 34.15 34.45 33.20 34.00 2.4M
2022-10-19 33.95 34.95 33.45 34.50 5.9M
2022-10-18 32.10 33.75 31.80 33.40 2.9M
2022-10-17 31.00 31.50 30.05 31.50 0.7M
2022-10-14 31.00 32.15 31.00 31.80 1.0M
2022-10-13 32.40 32.40 29.75 30.10 2.4M
2022-10-12 32.15 32.85 31.65 32.10 0.8M
2022-10-11 34.10 34.10 32.50 32.55 1.0M
2022-10-07 35.75 35.75 35.20 35.30 0.3M
2022-10-06 35.70 36.15 35.55 35.75 0.4M
2022-10-05 36.30 36.40 35.20 35.30 0.7M
2022-10-04 35.20 35.65 34.90 35.60 0.6M
2022-10-03 34.05 34.80 33.50 34.45 0.5M
2022-09-30 33.20 34.95 32.05 34.50 1.4M
2022-09-29 34.50 35.20 33.90 34.10 0.7M
2022-09-28 36.25 36.25 33.65 33.70 1.2M
2022-09-27 35.65 36.70 35.05 36.25 1.0M
2022-09-26 38.50 38.50 35.40 35.65 1.5M
2022-09-23 39.70 40.05 38.50 38.60 0.9M
2022-09-22 38.90 39.80 38.40 39.75 1.2M
2022-09-21 40.00 40.15 39.30 39.35 0.6M
2022-09-20 40.45 40.50 39.95 40.20 0.4M
2022-09-19 41.20 41.25 39.85 39.85 0.8M
2022-09-16 41.20 41.50 41.00 41.05 0.7M
2022-09-15 41.85 42.25 40.90 41.30 1.0M
2022-09-14 41.00 41.90 40.65 41.70 1.7M
2022-09-13 41.65 42.45 41.65 42.30 2.7M
2022-09-12 41.20 42.00 41.20 41.60 1.7M
2022-09-08 39.20 41.00 38.80 40.85 1.8M
2022-09-07 38.40 38.70 37.75 38.50 0.8M
2022-09-06 40.85 40.95 38.60 38.65 1.8M
2022-09-05 41.35 42.45 40.50 40.50 2.7M
2022-09-02 40.40 40.60 39.70 40.50 0.7M
2022-09-01 41.00 41.10 39.80 40.05 1.1M
2022-08-31 40.70 41.40 40.65 41.25 0.5M
2022-08-30 40.90 41.60 40.60 40.80 0.6M
2022-08-29 40.10 40.40 39.70 40.30 0.8M
2022-08-26 42.10 42.30 41.30 41.30 0.9M
2022-08-25 40.90 42.25 40.70 41.80 2.4M
2022-08-24 41.30 41.30 40.25 40.40 0.7M
2022-08-23 40.15 41.05 39.85 40.95 1.0M
2022-08-22 40.80 41.40 40.55 40.60 0.7M
2022-08-19 41.60 42.15 41.15 41.55 1.8M
2022-08-18 40.15 41.60 40.05 41.15 2.1M
2022-08-17 40.40 40.85 40.15 40.55 1.0M
2022-08-16 40.70 41.10 40.00 40.35 1.1M
2022-08-15 40.30 40.70 39.95 40.55 1.3M
2022-08-12 40.35 40.65 39.80 40.00 1.8M
2022-08-11 40.70 40.70 39.20 39.65 1.4M
2022-08-10 40.05 40.80 39.60 39.60 2.6M
2022-08-09 38.05 40.60 37.55 40.50 3.5M
2022-08-08 37.50 38.35 37.50 38.05 0.8M
2022-08-05 36.50 38.60 36.45 38.25 1.8M
2022-08-04 36.95 36.95 35.00 35.80 1.4M
2022-08-03 37.90 39.60 37.10 37.20 3.0M
2022-08-02 37.00 37.00 35.80 36.10 0.6M
2022-08-01 37.80 37.80 37.00 37.30 0.4M
2022-07-29 37.40 37.80 37.30 37.80 0.6M
2022-07-28 37.85 38.15 37.00 37.00 0.9M
2022-07-27 37.00 37.60 36.70 37.35 0.5M
2022-07-26 37.70 38.20 37.10 37.10 0.6M
2022-07-25 37.25 38.30 37.25 38.30 0.6M
2022-07-22 37.60 38.30 37.45 37.70 0.8M
2022-07-21 37.05 37.95 36.90 37.95 0.7M
2022-07-20 37.20 37.50 36.75 36.85 1.0M
2022-07-19 35.70 36.50 35.50 36.30 0.7M
2022-07-18 35.00 36.00 35.00 35.95 0.8M
2022-07-15 34.40 35.85 34.10 35.50 1.2M
2022-07-14 33.00 34.50 32.85 34.40 0.9M
2022-07-13 33.20 34.25 32.75 33.70 1.2M
2022-07-12 33.90 33.90 31.70 31.70 1.3M
2022-07-11 35.00 35.20 34.20 34.30 0.8M
2022-07-08 34.20 35.50 34.05 34.75 1.5M
2022-07-07 33.00 33.90 32.65 33.85 1.0M
2022-07-06 33.80 34.15 32.45 32.50 1.3M
2022-07-05 34.30 34.75 32.40 34.00 1.7M
2022-07-04 34.70 35.30 33.40 33.70 1.8M
2022-07-01 38.15 38.45 34.40 34.70 2.2M
2022-06-30 39.85 40.05 38.10 38.10 1.2M
2022-06-29 40.75 41.00 40.00 40.10 1.0M
2022-06-28 42.00 42.00 40.80 41.25 1.0M
2022-06-27 41.20 42.40 41.20 42.15 1.7M
2022-06-24 41.00 41.50 40.20 40.45 1.3M
2022-06-23 40.35 41.15 39.75 40.40 2.4M
2022-06-22 40.50 40.90 39.45 39.90 2.1M
2022-06-21 39.65 40.65 39.20 40.50 1.1M
2022-06-20 42.80 42.80 39.35 39.35 1.9M
2022-06-17 39.90 41.60 39.90 41.30 1.3M
2022-06-16 43.80 43.95 41.20 41.20 1.8M
2022-06-15 43.00 43.35 42.70 43.00 1.1M
2022-06-14 41.90 42.80 41.20 42.80 2.2M
2022-06-13 42.70 42.80 42.25 42.35 2.1M
2022-06-10 43.65 44.05 43.65 43.80 0.9M
2022-06-09 43.50 44.35 43.50 44.35 1.9M
2022-06-08 43.55 43.90 43.20 43.50 1.3M
2022-06-07 43.65 44.40 43.40 43.40 2.3M
2022-06-06 45.00 45.00 43.50 43.80 3.3M
2022-06-02 46.15 46.60 45.05 45.25 5.2M
2022-06-01 45.45 46.50 45.05 46.15 8.8M
2022-05-31 44.20 45.85 44.05 45.80 14.4M
2022-05-30 42.35 44.15 42.30 44.15 4.9M
2022-05-27 43.20 43.40 42.00 42.00 3.3M
2022-05-26 43.90 44.00 42.50 42.75 3.4M
2022-05-25 42.80 44.50 42.50 44.45 5.2M
2022-05-24 43.15 43.25 41.80 42.30 3.7M
2022-05-23 43.05 43.65 42.50 42.60 3.3M
2022-05-20 43.10 43.10 42.10 42.65 2.9M
2022-05-19 41.80 43.10 41.80 42.70 5.5M
2022-05-18 42.65 43.60 41.90 43.20 7.0M
2022-05-17 42.30 42.60 41.30 42.15 8.1M
2022-05-16 40.00 42.00 39.90 41.90 7.7M
2022-05-13 38.40 40.40 38.15 40.15 4.3M
2022-05-12 38.50 38.90 37.15 37.40 2.5M
2022-05-11 37.25 39.60 36.85 38.70 3.6M
2022-05-10 34.65 36.85 34.65 36.85 0.7M
2022-05-09 37.05 37.05 35.90 35.95 0.5M
2022-05-06 37.90 37.90 36.80 37.10 0.6M
2022-05-05 37.95 38.50 37.90 38.20 0.7M
2022-05-04 37.20 37.50 37.00 37.30 0.3M
2022-05-03 36.50 37.15 36.25 36.90 0.4M
2022-04-29 36.95 37.20 36.20 36.65 0.8M
2022-04-28 35.45 36.20 34.95 35.60 0.6M
2022-04-27 34.75 35.65 33.50 35.45 1.5M
2022-04-25 37.05 37.50 35.90 36.15 1.5M
2022-04-22 38.80 38.80 38.00 38.25 0.7M
2022-04-21 39.45 39.75 39.20 39.25 0.5M
2022-04-20 39.20 39.45 38.80 39.45 0.6M
2022-04-19 39.00 39.75 38.70 38.90 1.1M
2022-04-18 37.40 38.20 36.95 38.10 0.9M
2022-04-15 38.55 38.80 37.90 37.95 1.5M
2022-04-14 40.35 40.35 39.25 39.35 0.5M
2022-04-13 39.30 39.70 38.70 39.70 0.7M
2022-04-12 39.00 40.15 38.60 39.00 1.0M
2022-04-11 41.05 41.10 39.50 39.50 1.7M
2022-04-08 41.15 41.60 41.00 41.25 0.6M
2022-04-07 41.70 42.10 41.00 41.00 0.9M
2022-04-06 42.40 42.40 41.60 42.15 0.8M
2022-04-01 42.95 42.95 42.20 42.80 1.0M
2022-03-31 44.10 44.40 43.25 43.25 1.1M
2022-03-30 43.20 44.85 43.20 43.60 3.1M
2022-03-29 43.40 43.40 42.60 42.75 0.4M
2022-03-28 42.90 42.90 42.10 42.80 0.7M
2022-03-25 44.25 44.50 43.25 43.25 0.9M
2022-03-24 43.70 43.95 43.20 43.75 0.5M
2022-03-23 44.00 44.40 43.75 43.95 0.7M
2022-03-22 43.70 43.90 43.00 43.70 0.6M
2022-03-21 44.55 44.70 43.35 43.35 0.8M
2022-03-18 44.10 44.15 43.50 43.90 0.6M
2022-03-17 43.60 44.30 43.35 44.05 2.2M
2022-03-16 42.60 42.60 41.60 42.30 0.6M
2022-03-15 43.20 43.20 41.70 41.80 0.8M
2022-03-14 43.30 43.45 42.70 43.25 0.5M
2022-03-11 43.90 43.90 42.65 42.85 0.6M
2022-03-10 43.90 44.90 43.40 43.50 1.7M
2022-03-09 42.20 43.00 42.00 43.00 1.3M
2022-03-08 40.40 42.85 40.40 41.85 1.9M
2022-03-07 43.20 43.20 41.50 42.10 1.6M
2022-03-04 44.25 44.90 43.80 43.80 0.8M
2022-03-03 45.65 45.80 44.25 44.25 1.8M
2022-03-02 44.35 44.75 43.65 44.70 0.7M
2022-03-01 43.20 44.60 43.05 44.50 1.0M
2022-02-25 43.70 43.95 42.10 43.20 1.0M
2022-02-24 44.85 44.85 42.70 43.10 1.8M
2022-02-23 45.45 45.80 45.15 45.30 0.9M
2022-02-22 46.55 46.55 44.40 45.15 1.8M
2022-02-21 46.30 46.80 45.90 46.55 1.3M
2022-02-18 45.90 46.40 45.20 46.25 1.3M
2022-02-17 46.30 46.50 45.85 45.90 1.5M
2022-02-16 45.70 46.15 45.55 45.75 1.3M
2022-02-15 45.00 45.75 44.80 44.85 0.9M
2022-02-14 45.50 45.50 44.20 44.50 1.3M
2022-02-11 45.30 46.30 45.05 46.00 2.1M
2022-02-10 46.05 46.40 45.00 45.30 1.5M
2022-02-09 46.35 46.55 45.15 45.70 3.0M
2022-02-08 43.75 45.60 43.75 45.55 2.1M
2022-02-07 42.70 43.80 42.20 43.75 1.3M
2022-01-26 42.00 42.70 41.45 42.00 1.8M
2022-01-25 44.00 44.10 42.00 42.00 1.6M
2022-01-24 44.00 44.10 41.90 44.10 1.9M
2022-01-21 45.35 45.35 44.00 44.00 1.4M
2022-01-20 45.30 45.60 44.70 45.50 0.8M
2022-01-19 45.20 45.85 44.70 45.20 0.9M
2022-01-18 46.00 46.40 45.40 45.45 1.0M
2022-01-17 44.85 46.00 44.65 46.00 1.6M
2022-01-14 46.00 46.00 44.00 44.55 2.4M
2022-01-13 46.60 46.95 45.80 46.10 3.4M
2022-01-12 46.00 46.50 45.65 45.85 1.8M
2022-01-11 47.40 47.45 45.55 45.65 2.4M
2022-01-10 46.20 47.40 46.10 46.80 1.4M
2022-01-07 48.00 48.20 46.15 46.80 3.1M
2022-01-06 47.65 48.60 47.25 47.70 2.6M
2022-01-05 49.80 50.00 47.95 48.20 4.2M
2022-01-04 51.70 51.70 49.40 49.45 5.5M
2022-01-03 50.60 52.00 50.10 50.40 10.3M