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
2023-12-29 35.45 35.50 34.80 35.00 0.4M
2023-12-28 35.00 35.40 35.00 35.20 0.5M
2023-12-27 34.80 35.30 34.80 34.90 0.5M
2023-12-26 34.60 34.65 34.35 34.65 0.3M
2023-12-25 34.30 34.60 34.25 34.25 0.2M
2023-12-22 34.45 34.85 34.20 34.20 0.3M
2023-12-21 34.00 34.50 33.80 34.30 0.2M
2023-12-20 33.95 34.45 33.95 34.15 0.2M
2023-12-19 34.55 34.55 33.80 33.95 0.5M
2023-12-18 34.65 34.85 34.45 34.55 0.2M
2023-12-15 34.55 35.50 34.55 34.75 0.5M
2023-12-14 34.40 34.75 34.40 34.55 0.2M
2023-12-13 34.30 34.60 34.20 34.20 0.3M
2023-12-12 34.55 34.75 34.20 34.30 0.4M
2023-12-11 35.40 35.40 34.65 34.65 0.4M
2023-12-08 35.15 35.75 34.95 35.35 0.3M
2023-12-07 35.15 35.85 35.00 35.05 0.3M
2023-12-06 35.40 35.45 35.15 35.15 0.2M
2023-12-05 35.95 35.95 35.30 35.35 0.3M
2023-12-04 35.65 36.15 35.65 35.85 0.2M
2023-12-01 35.95 36.25 35.60 35.65 0.2M
2023-11-30 35.80 36.30 35.75 35.95 0.5M
2023-11-29 35.90 35.90 35.55 35.60 0.2M
2023-11-28 35.70 35.70 35.15 35.70 0.3M
2023-11-27 35.75 36.10 35.20 35.20 0.3M
2023-11-24 36.00 36.10 35.60 35.65 0.2M
2023-11-23 35.85 36.40 35.80 35.85 0.4M
2023-11-22 35.50 36.00 35.50 35.80 0.3M
2023-11-21 36.30 36.40 35.55 35.75 0.7M
2023-11-20 34.50 36.20 34.50 36.05 1.2M
2023-11-17 33.95 34.40 33.95 34.30 0.2M
2023-11-16 34.25 34.25 33.85 34.00 0.2M
2023-11-15 34.00 34.40 33.85 34.00 0.3M
2023-11-14 33.70 33.85 33.45 33.85 0.2M
2023-11-13 33.70 34.00 33.60 33.60 0.1M
2023-11-10 34.00 34.00 33.65 33.65 0.1M
2023-11-09 34.60 34.65 34.00 34.00 0.2M
2023-11-08 34.55 34.85 34.50 34.55 0.1M
2023-11-07 34.60 34.85 34.55 34.55 0.1M
2023-11-06 34.00 34.70 34.00 34.60 0.2M
2023-11-03 33.90 34.15 33.80 34.00 0.2M
2023-11-02 33.90 34.40 33.60 33.95 0.2M
2023-11-01 33.30 33.95 33.20 33.25 0.2M
2023-10-31 34.10 34.30 33.10 33.15 0.5M
2023-10-30 33.85 34.40 33.50 34.10 0.2M
2023-10-27 34.30 34.60 33.70 33.85 0.2M
2023-10-26 34.20 34.75 33.90 33.95 0.2M
2023-10-25 34.20 35.05 34.20 34.80 0.3M
2023-10-24 35.10 35.10 34.05 34.35 0.2M
2023-10-23 34.50 35.30 34.30 34.55 0.2M
2023-10-20 34.25 34.50 33.35 34.30 0.3M
2023-10-19 34.15 34.45 34.15 34.30 0.2M
2023-10-18 35.45 35.45 34.45 34.50 0.4M
2023-10-17 35.05 35.85 35.05 35.55 0.2M
2023-10-16 35.10 35.40 34.70 34.95 0.2M
2023-10-13 35.45 35.90 35.45 35.55 0.2M
2023-10-12 35.10 35.70 35.10 35.70 0.2M
2023-10-11 36.05 36.05 34.55 35.05 0.3M
2023-10-06 35.65 36.00 35.60 35.70 0.2M
2023-10-05 35.35 35.80 35.35 35.65 0.2M
2023-10-04 35.85 35.85 35.15 35.30 0.2M
2023-10-03 35.50 36.00 35.50 35.90 0.2M
2023-10-02 34.75 35.60 34.75 35.50 0.3M
2023-09-28 35.35 35.35 34.65 34.75 0.3M
2023-09-27 35.05 35.35 34.90 35.00 0.2M
2023-09-26 35.80 35.80 35.15 35.15 0.2M
2023-09-25 36.00 36.20 35.80 35.80 0.1M
2023-09-22 35.20 35.80 35.00 35.80 0.2M
2023-09-21 36.00 36.00 35.20 35.20 0.3M
2023-09-20 36.40 36.60 36.00 36.00 0.2M
2023-09-19 37.40 37.40 36.25 36.25 0.3M
2023-09-18 36.90 37.40 36.90 36.95 0.3M
2023-09-15 36.75 36.90 36.55 36.90 0.2M
2023-09-14 36.45 36.75 36.45 36.55 0.2M
2023-09-13 36.20 36.70 36.15 36.55 0.3M
2023-09-12 35.70 36.10 35.60 36.00 0.2M
2023-09-11 36.30 36.35 35.65 35.70 0.3M
2023-09-08 36.90 36.90 36.20 36.30 0.3M
2023-09-07 36.60 37.75 36.60 36.90 0.5M
2023-09-06 37.60 37.60 37.00 37.10 0.3M
2023-09-05 37.20 37.70 37.20 37.45 0.3M
2023-09-04 37.15 37.60 36.90 37.40 0.5M
2023-09-01 36.15 37.15 36.15 37.10 0.6M
2023-08-31 36.20 36.25 35.85 36.15 0.3M
2023-08-30 35.35 36.15 35.35 36.10 0.7M
2023-08-29 35.20 35.40 35.00 35.35 0.3M
2023-08-28 35.30 35.30 34.95 35.20 0.4M
2023-08-25 35.00 35.60 34.65 35.25 0.5M
2023-08-24 35.15 35.60 34.75 35.00 0.6M
2023-08-23 34.30 35.20 34.30 35.15 0.4M
2023-08-22 34.90 34.90 34.25 34.25 0.3M
2023-08-21 34.90 34.90 34.45 34.55 0.3M
2023-08-18 34.95 35.40 34.65 34.65 0.4M
2023-08-17 34.30 35.15 34.30 34.95 0.6M
2023-08-16 34.00 34.95 34.00 34.95 0.3M
2023-08-15 34.20 34.95 34.20 34.65 0.5M
2023-08-14 34.70 34.80 33.60 34.25 1.7M
2023-08-11 36.75 36.75 34.90 34.90 2.3M
2023-08-10 38.00 38.00 36.85 36.95 1.1M
2023-08-09 39.10 39.10 38.20 38.20 0.7M
2023-08-08 39.40 39.40 38.60 38.80 0.4M
2023-08-07 38.95 39.45 38.60 39.15 0.3M
2023-08-04 38.80 39.30 38.40 38.95 0.5M
2023-08-02 40.60 40.60 39.80 39.80 0.8M
2023-08-01 41.00 41.05 40.10 40.35 0.6M
2023-07-31 40.80 41.30 40.10 40.60 0.8M
2023-07-28 40.75 40.75 40.30 40.60 0.4M
2023-07-27 39.90 40.80 39.90 40.75 0.7M
2023-07-26 40.05 40.25 39.60 39.65 0.7M
2023-07-25 39.85 40.35 39.85 40.05 0.5M
2023-07-24 40.30 40.30 39.85 39.90 0.9M
2023-07-21 40.70 40.70 40.10 40.35 0.6M
2023-07-20 40.90 41.35 40.80 41.10 0.7M
2023-07-19 40.70 41.50 40.70 40.70 0.8M
2023-07-18 42.10 42.25 40.65 40.65 1.3M
2023-07-17 40.70 41.75 40.70 41.60 1.1M
2023-07-14 41.05 41.25 40.70 40.85 0.7M
2023-07-13 42.00 42.05 40.65 40.70 1.6M
2023-07-12 42.60 42.75 41.30 41.60 2.5M
2023-07-11 41.50 42.95 41.00 42.40 5.2M
2023-07-10 39.85 42.35 39.80 40.85 3.1M
2023-07-07 40.65 40.65 39.80 39.90 0.7M
2023-07-06 40.65 41.15 40.45 40.75 0.9M
2023-07-05 40.90 41.15 40.60 40.65 1.1M
2023-07-04 40.60 41.15 40.40 40.40 1.3M
2023-07-03 40.45 40.75 40.10 40.20 0.7M
2023-06-30 40.00 40.15 39.65 40.15 0.4M
2023-06-29 40.05 40.35 39.85 39.95 0.3M
2023-06-28 39.70 40.15 39.70 39.80 0.4M
2023-06-27 40.35 40.35 39.50 39.55 0.7M
2023-06-26 40.05 40.90 39.25 40.30 0.9M
2023-06-21 40.50 40.50 39.90 40.15 0.4M
2023-06-20 40.10 40.80 39.80 40.15 0.5M
2023-06-19 40.20 40.25 39.90 40.00 0.6M
2023-06-16 40.85 40.85 40.20 40.20 0.8M
2023-06-15 41.15 41.45 40.70 40.70 0.7M
2023-06-14 41.50 41.65 41.05 41.05 1.0M
2023-06-13 41.20 41.50 40.95 41.20 1.4M
2023-06-12 40.65 41.20 39.80 40.80 1.2M
2023-06-09 40.50 40.75 40.40 40.60 0.5M
2023-06-08 40.95 40.95 40.15 40.15 0.6M
2023-06-07 40.65 40.95 40.50 40.80 0.6M
2023-06-06 41.50 41.60 40.45 40.50 0.8M
2023-06-05 41.70 42.35 41.30 41.30 1.4M
2023-06-02 41.50 41.50 40.85 41.00 1.0M
2023-06-01 40.95 41.65 40.65 41.25 1.0M
2023-05-31 40.30 41.10 40.30 40.95 0.7M
2023-05-30 41.20 41.20 40.10 40.20 0.7M
2023-05-29 40.85 41.35 40.50 40.95 0.7M
2023-05-26 41.20 41.40 40.30 40.30 1.9M
2023-05-25 39.85 41.50 39.35 41.15 2.6M
2023-05-24 39.60 39.60 39.25 39.60 0.5M
2023-05-23 39.60 39.80 39.25 39.60 0.6M
2023-05-22 39.10 39.50 39.10 39.50 0.5M
2023-05-19 39.90 39.90 38.95 39.00 1.4M
2023-05-18 39.50 39.70 39.00 39.60 0.9M
2023-05-17 38.80 39.50 38.80 39.20 0.8M
2023-05-16 38.65 39.10 38.65 38.75 0.5M
2023-05-15 39.25 39.25 38.40 38.45 0.9M
2023-05-12 38.40 39.25 38.40 39.25 0.6M
2023-05-11 39.95 39.95 38.50 38.50 1.3M
2023-05-10 39.90 40.20 39.60 39.80 0.7M
2023-05-09 40.35 40.35 39.10 39.45 1.4M
2023-05-08 41.10 41.10 40.30 40.30 0.8M
2023-05-05 40.85 41.25 40.70 40.70 1.0M
2023-05-04 41.30 41.30 40.70 40.90 0.8M
2023-05-03 41.70 41.70 41.20 41.25 0.9M
2023-05-02 41.75 42.10 41.10 42.00 1.0M
2023-04-28 41.75 41.90 41.50 41.65 1.5M
2023-04-27 41.85 41.85 40.65 41.50 1.3M
2023-04-26 41.45 41.75 40.30 41.30 2.8M
2023-04-25 43.40 43.45 41.15 41.75 3.7M
2023-04-24 43.40 44.10 43.05 43.35 2.2M
2023-04-21 47.25 47.25 43.70 43.80 7.2M
2023-04-20 46.25 47.35 45.90 47.30 6.9M
2023-04-19 45.90 47.40 45.60 46.95 10.0M
2023-04-18 46.10 46.40 45.15 45.35 1.8M
2023-04-17 45.65 46.30 45.30 46.00 2.1M
2023-04-14 45.05 45.95 44.50 45.65 3.5M
2023-04-13 46.40 46.60 44.80 44.85 4.1M
2023-04-12 46.80 46.80 46.15 46.55 2.8M
2023-04-11 46.30 46.65 45.70 46.35 3.1M
2023-04-10 45.95 46.80 45.80 46.15 3.4M
2023-04-07 47.00 47.00 46.00 46.20 4.0M
2023-04-06 47.40 48.20 47.00 47.00 6.5M
2023-03-31 47.60 47.80 46.95 47.30 5.9M
2023-03-30 47.25 48.00 46.60 47.70 11.0M
2023-03-29 46.65 48.80 45.40 47.80 30.7M
2023-03-28 46.50 49.20 45.80 46.90 35.3M
2023-03-27 43.15 45.80 43.10 44.75 7.4M
2023-03-24 44.70 44.75 43.35 43.40 4.0M
2023-03-23 41.50 45.00 41.25 44.75 8.8M
2023-03-22 41.15 41.75 41.00 41.50 1.1M
2023-03-21 41.95 42.15 40.80 40.80 1.8M
2023-03-20 41.20 42.75 41.20 41.35 4.5M
2023-03-17 38.90 39.80 38.75 39.60 0.7M
2023-03-16 39.25 39.35 38.25 38.65 0.9M
2023-03-15 39.95 39.95 39.25 39.25 0.7M
2023-03-14 39.50 39.50 39.05 39.30 0.9M
2023-03-13 40.00 40.05 39.05 39.75 1.6M
2023-03-10 41.40 41.45 40.45 40.55 1.3M
2023-03-09 42.80 42.80 41.80 41.80 1.3M
2023-03-08 41.75 42.85 41.50 42.45 2.2M
2023-03-07 41.70 42.30 41.55 42.20 1.8M
2023-03-06 40.90 42.40 40.75 41.70 2.9M
2023-03-03 40.50 40.90 40.20 40.45 1.5M
2023-03-02 41.05 41.30 40.70 40.85 0.6M
2023-03-01 41.40 41.40 40.85 40.95 0.8M
2023-02-24 42.25 42.35 41.30 41.40 0.6M
2023-02-23 42.20 42.60 41.90 41.95 0.7M
2023-02-22 42.50 42.95 41.85 42.25 1.4M
2023-02-21 42.25 43.45 42.25 43.15 2.1M
2023-02-20 42.00 43.50 42.00 42.20 1.7M
2023-02-17 41.50 42.35 41.45 42.00 1.0M
2023-02-16 41.75 42.10 41.55 41.85 1.0M
2023-02-15 41.30 42.15 41.30 41.75 2.3M
2023-02-14 41.00 42.10 40.80 41.20 1.8M
2023-02-13 40.55 40.70 40.05 40.55 0.4M
2023-02-10 41.70 41.75 40.40 40.60 1.5M
2023-02-09 41.30 42.45 41.30 41.70 1.5M
2023-02-08 41.70 41.75 41.25 41.30 0.7M
2023-02-07 41.75 41.75 41.00 41.25 0.7M
2023-02-06 40.70 41.50 40.60 41.00 1.0M
2023-02-03 42.00 42.10 41.20 41.20 1.5M
2023-02-02 41.20 42.20 40.60 42.00 3.9M
2023-02-01 40.65 41.70 40.50 41.70 2.0M
2023-01-31 39.70 40.50 39.70 40.30 1.0M
2023-01-30 39.30 39.80 39.05 39.70 1.1M
2023-01-17 38.65 38.70 38.40 38.50 0.4M
2023-01-16 38.20 38.50 37.95 38.50 0.5M
2023-01-13 38.75 39.10 38.00 38.00 0.9M
2023-01-12 38.95 40.50 38.75 38.75 2.7M
2023-01-11 38.70 38.80 38.10 38.50 0.2M
2023-01-10 38.80 38.90 38.35 38.40 0.4M
2023-01-09 38.50 39.15 38.50 38.70 1.1M
2023-01-06 37.55 38.50 37.45 38.15 0.3M
2023-01-05 38.20 38.65 37.75 37.75 0.4M
2023-01-04 37.80 38.25 37.75 38.00 0.4M
2023-01-03 37.25 37.80 36.80 37.80 0.5M