MBI (1783)

1783
🏛️ Taiwán →
44.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 45.40 45.70 44.70 44.70 0.1M
2025-09-25 45.25 46.00 45.25 45.50 0.1M
2025-09-24 44.40 45.55 44.30 45.00 0.1M
2025-09-23 44.50 44.85 44.00 44.55 0.1M
2025-09-22 45.10 45.40 44.05 44.35 0.1M
2025-09-19 45.80 45.80 45.05 45.10 0.2M
2025-09-18 45.30 46.40 45.00 45.60 0.6M
2025-09-17 43.00 45.30 42.85 44.85 0.4M
2025-09-16 43.20 43.25 43.00 43.05 0.1M
2025-09-15 43.25 43.70 43.25 43.25 0.0M
2025-09-12 44.00 44.00 43.50 43.50 0.1M
2025-09-11 43.95 44.25 43.30 43.55 0.1M
2025-09-10 44.05 44.20 43.95 43.95 0.0M
2025-09-09 44.15 44.60 43.35 44.15 0.1M
2025-09-08 43.35 44.20 43.35 44.15 0.1M
2025-09-05 43.70 44.35 43.20 43.20 0.1M
2025-09-04 43.90 44.25 43.90 44.10 0.1M
2025-09-03 43.70 43.95 43.55 43.75 0.1M
2025-09-02 43.80 43.80 43.40 43.40 0.1M
2025-09-01 44.35 44.35 43.80 43.80 0.0M
2025-08-29 44.10 44.10 43.60 44.10 0.0M
2025-08-28 43.80 44.25 43.80 44.00 0.1M
2025-08-27 43.60 43.95 43.55 43.65 0.1M
2025-08-26 43.55 43.70 43.45 43.60 0.1M
2025-08-25 43.60 44.00 43.30 43.55 0.1M
2025-08-22 43.30 43.90 43.20 43.45 0.2M
2025-08-21 42.80 43.40 42.50 43.00 0.1M
2025-08-20 42.80 42.85 42.15 42.30 0.1M
2025-08-19 42.80 43.20 42.60 42.70 0.0M
2025-08-18 43.10 43.20 42.90 42.95 0.1M
2025-08-15 43.10 43.20 42.90 42.90 0.0M
2025-08-14 42.70 43.00 42.70 42.80 0.0M
2025-08-13 42.85 43.00 42.65 42.70 0.1M
2025-08-12 43.70 43.75 42.55 42.70 0.2M
2025-08-11 44.10 44.10 42.80 42.90 0.1M
2025-08-08 44.05 44.55 43.80 44.10 0.0M
2025-08-07 44.20 45.00 43.10 44.05 0.1M
2025-08-06 44.05 44.50 43.80 44.15 0.0M
2025-08-05 44.20 44.75 44.10 44.75 0.0M
2025-08-04 43.95 44.15 43.75 44.15 0.0M
2025-08-01 43.05 44.20 43.05 44.10 0.0M
2025-07-31 43.60 44.05 43.60 43.75 0.0M
2025-07-30 44.05 44.05 43.85 43.85 0.0M
2025-07-29 44.45 44.45 43.85 44.15 0.0M
2025-07-28 44.50 44.75 44.45 44.45 0.0M
2025-07-25 45.20 45.20 44.35 44.75 0.0M
2025-07-24 45.50 45.50 44.55 44.90 0.0M
2025-07-23 44.60 45.30 44.45 45.00 0.1M
2025-07-22 45.00 45.00 44.20 44.40 0.0M
2025-07-21 45.40 45.70 45.05 45.05 0.1M
2025-07-18 44.55 45.50 44.55 45.15 0.2M
2025-07-17 44.20 44.45 44.00 44.30 0.0M
2025-07-16 44.05 44.20 43.80 44.10 0.1M
2025-07-15 44.65 45.00 44.05 44.05 0.1M
2025-07-14 45.00 45.00 44.15 44.15 0.0M
2025-07-11 44.00 44.85 44.00 44.65 0.1M
2025-07-10 44.85 44.85 44.00 44.05 0.0M
2025-07-09 45.00 45.00 43.05 44.00 0.1M
2025-07-08 44.20 44.60 43.75 43.80 0.1M
2025-07-07 44.20 44.70 43.50 43.50 0.1M
2025-07-04 43.35 43.35 42.85 42.85 0.0M
2025-07-03 42.85 43.35 42.85 43.05 0.0M
2025-07-02 43.10 43.20 43.00 43.00 0.0M
2025-07-01 43.75 43.75 43.00 43.00 0.0M
2025-06-30 43.15 43.35 42.80 42.80 0.1M
2025-06-27 44.00 44.00 43.15 43.15 0.0M
2025-06-26 44.60 44.60 43.75 43.75 0.1M
2025-06-25 44.20 44.25 43.65 43.80 0.0M
2025-06-24 44.30 44.30 43.55 44.00 0.0M
2025-06-23 43.95 44.35 43.15 43.50 0.1M
2025-06-20 43.50 44.60 42.80 43.95 0.1M
2025-06-19 45.35 45.35 43.60 43.75 0.1M
2025-06-18 45.65 45.65 44.70 44.85 0.0M
2025-06-17 45.75 45.80 44.80 45.15 0.0M
2025-06-16 45.40 46.40 45.25 45.45 0.1M
2025-06-13 46.15 46.75 45.20 45.20 0.1M
2025-06-12 46.00 46.10 45.30 46.10 0.1M
2025-06-11 46.35 46.60 45.45 46.15 0.1M
2025-06-10 46.00 46.00 45.00 45.35 0.1M
2025-06-09 46.90 47.00 44.70 44.70 0.3M
2025-06-06 43.00 43.20 42.80 43.00 0.0M
2025-06-05 43.25 43.30 42.70 43.30 0.0M
2025-06-04 43.90 44.30 43.25 43.25 0.1M
2025-06-03 43.30 43.40 43.00 43.20 0.1M
2025-06-02 43.40 43.70 43.00 43.20 0.1M
2025-05-29 43.90 44.00 43.25 43.40 0.0M
2025-05-28 43.95 44.25 43.30 43.30 0.1M
2025-05-27 43.10 43.50 43.10 43.40 0.0M
2025-05-26 44.15 44.20 43.80 43.90 0.0M
2025-05-23 44.20 44.80 44.10 44.10 0.1M
2025-05-22 44.25 44.35 43.50 44.35 0.0M
2025-05-21 43.70 44.60 43.70 44.40 0.1M
2025-05-20 43.10 43.50 43.00 43.25 0.1M
2025-05-19 41.90 43.10 41.75 42.80 0.1M
2025-05-16 41.90 42.30 41.85 41.95 0.0M
2025-05-15 41.70 42.05 41.70 41.85 0.0M
2025-05-14 42.10 42.45 41.85 42.15 0.1M
2025-05-13 42.40 42.80 41.75 41.90 0.1M
2025-05-12 42.20 42.60 42.20 42.35 0.1M
2025-05-09 41.90 41.90 41.65 41.75 0.1M
2025-05-08 41.80 42.30 41.80 41.95 0.1M
2025-05-07 43.00 43.10 41.70 41.90 0.4M
2025-05-06 43.00 44.30 43.00 43.75 0.1M
2025-05-05 43.75 44.40 42.20 43.60 0.3M
2025-05-02 42.80 43.30 42.75 43.30 0.1M
2025-04-30 42.55 43.20 42.55 42.80 0.1M
2025-04-29 41.95 43.20 41.95 43.00 0.1M
2025-04-28 42.40 42.40 41.65 41.90 0.0M
2025-04-25 41.80 43.15 41.80 42.40 0.1M
2025-04-24 41.65 41.75 41.60 41.75 0.0M
2025-04-23 41.55 42.55 41.55 42.05 0.0M
2025-04-22 41.25 42.10 41.00 41.10 0.1M
2025-04-21 42.90 42.90 41.55 41.60 0.1M
2025-04-18 41.95 43.70 41.95 42.90 0.1M
2025-04-17 40.90 42.05 40.90 41.95 0.1M
2025-04-16 40.55 41.50 40.45 41.20 0.1M
2025-04-15 39.80 40.95 39.80 40.60 0.1M
2025-04-14 39.40 40.05 39.00 39.70 0.2M
2025-04-11 36.50 39.40 36.50 39.40 0.2M
2025-04-10 39.70 39.70 39.60 39.70 0.1M
2025-04-09 41.00 41.00 35.55 36.10 0.5M
2025-04-08 41.30 41.30 38.20 39.50 0.3M
2025-04-07 39.05 42.25 39.05 39.35 0.6M
2025-04-02 42.40 43.75 42.40 43.35 0.1M
2025-04-01 43.00 44.50 42.75 43.40 0.1M
2025-03-31 44.70 45.05 42.00 43.00 0.3M
2025-03-28 45.60 46.20 45.20 45.60 0.1M
2025-03-27 46.45 46.45 45.85 45.90 0.1M
2025-03-26 45.70 46.45 45.70 46.45 0.1M
2025-03-25 44.65 45.80 44.65 45.80 0.1M
2025-03-24 45.20 45.30 44.55 44.90 0.1M
2025-03-21 45.80 45.80 45.30 45.35 0.1M
2025-03-20 45.30 45.90 45.10 45.85 0.0M
2025-03-19 44.95 45.85 44.95 45.30 0.1M
2025-03-18 45.55 46.10 45.55 45.85 0.1M
2025-03-17 47.60 47.60 45.20 45.40 0.6M
2025-03-14 46.70 47.55 46.40 47.20 0.1M
2025-03-13 48.20 48.75 47.10 47.15 0.2M
2025-03-12 49.50 49.50 48.00 48.40 0.3M
2025-03-11 49.80 49.80 49.00 49.50 0.2M
2025-03-10 50.20 50.70 49.50 50.40 0.2M
2025-03-07 50.30 50.60 49.65 50.20 0.2M
2025-03-06 49.50 51.20 49.10 50.90 0.5M
2025-03-05 52.00 52.00 49.15 49.60 1.4M
2025-03-04 53.10 54.90 52.70 53.70 0.7M
2025-03-03 53.20 54.10 52.30 53.00 0.7M
2025-02-27 50.40 55.00 50.30 52.70 0.9M
2025-02-26 50.80 50.90 50.00 50.80 0.3M
2025-02-25 50.50 50.80 49.90 50.60 0.2M
2025-02-24 49.40 50.60 49.40 50.10 0.2M
2025-02-21 49.40 50.20 49.15 49.90 0.1M
2025-02-20 49.10 50.20 49.10 49.45 0.1M
2025-02-19 49.30 50.10 48.95 49.50 0.1M
2025-02-18 49.70 49.75 49.20 49.30 0.1M
2025-02-17 49.80 50.70 49.60 49.95 0.2M
2025-02-14 49.45 49.95 48.90 49.55 0.1M
2025-02-13 49.90 50.30 49.05 49.45 0.3M
2025-02-12 50.40 51.10 49.95 49.95 0.2M
2025-02-11 51.60 51.60 50.20 50.40 0.3M
2025-02-10 50.40 52.50 50.20 51.60 0.4M
2025-02-07 51.50 51.70 49.85 50.50 0.4M
2025-02-06 48.15 50.90 48.10 50.90 0.6M
2025-02-05 48.70 49.50 47.50 47.65 0.5M
2025-02-04 50.30 51.30 48.60 48.60 0.3M
2025-02-03 50.30 51.20 49.85 50.70 0.2M
2025-01-22 52.00 52.00 50.20 50.30 0.2M
2025-01-21 51.60 51.90 51.20 51.80 0.2M
2025-01-20 49.85 51.20 49.50 51.20 0.2M
2025-01-17 50.80 51.30 49.70 49.80 0.2M
2025-01-16 50.60 51.20 49.50 51.00 0.3M
2025-01-15 52.40 52.40 48.90 49.30 0.7M
2025-01-14 52.30 53.00 51.90 52.10 0.3M
2025-01-13 53.90 53.90 51.40 52.00 0.6M
2025-01-10 54.00 54.60 51.50 51.70 0.6M
2025-01-09 51.30 52.50 51.30 52.30 0.4M
2025-01-08 52.30 53.50 51.30 51.70 0.6M
2025-01-07 51.20 53.30 51.10 52.10 1.1M
2025-01-06 50.30 52.00 50.30 50.80 0.8M
2025-01-03 49.00 50.80 49.00 50.10 0.7M
2025-01-02 49.60 49.60 48.90 49.00 0.2M