MVI (2342)

2342
🏛️ Taiwán →
30.90
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 31.40 31.85 30.65 30.90 1.6M
2025-09-25 33.30 33.30 31.40 31.40 2.3M
2025-09-24 32.00 33.40 32.00 33.25 3.9M
2025-09-23 31.60 32.00 30.45 31.85 3.3M
2025-09-22 32.50 32.50 30.80 31.30 5.9M
2025-09-19 35.90 36.80 32.15 33.40 42.0M
2025-09-18 33.40 34.30 32.60 34.30 31.5M
2025-09-17 29.60 31.20 29.30 31.20 13.3M
2025-09-16 26.50 28.40 26.50 28.40 25.9M
2025-09-15 23.90 25.85 23.90 25.85 19.9M
2025-09-12 22.20 23.50 21.70 23.50 4.3M
2025-09-11 22.45 22.45 21.30 21.40 1.0M
2025-09-10 22.40 22.45 21.75 22.20 0.9M
2025-09-09 23.00 23.40 21.70 22.20 1.9M
2025-09-08 22.25 23.20 21.90 22.20 2.4M
2025-09-05 21.70 22.30 21.25 21.90 1.7M
2025-09-04 21.60 21.95 20.90 21.40 2.2M
2025-09-03 20.60 22.40 20.60 22.05 2.8M
2025-09-02 20.80 21.65 19.90 20.40 1.1M
2025-09-01 21.25 21.35 20.50 20.80 0.5M
2025-08-29 21.50 21.65 21.00 21.10 0.4M
2025-08-28 21.60 21.65 21.15 21.30 0.4M
2025-08-27 21.45 21.70 21.25 21.50 0.6M
2025-08-26 21.25 21.65 21.15 21.45 0.5M
2025-08-25 21.40 21.60 21.10 21.30 0.4M
2025-08-22 21.35 21.45 21.00 21.05 0.3M
2025-08-21 21.25 21.60 21.00 21.25 0.5M
2025-08-20 21.85 21.95 20.80 20.90 0.8M
2025-08-19 22.20 22.20 21.75 21.85 0.2M
2025-08-18 21.60 22.20 21.55 22.00 0.5M
2025-08-15 21.85 22.05 21.45 21.80 0.5M
2025-08-14 21.15 21.75 21.15 21.75 0.5M
2025-08-13 21.50 21.75 20.90 21.15 0.4M
2025-08-12 20.90 21.20 20.90 21.10 0.2M
2025-08-11 21.25 21.30 20.90 20.90 0.3M
2025-08-08 21.75 21.75 21.25 21.40 0.3M
2025-08-07 21.65 22.20 21.35 21.40 0.7M
2025-08-06 21.45 22.75 21.20 21.30 1.6M
2025-08-05 20.70 20.90 20.60 20.75 0.2M
2025-08-04 20.55 20.65 20.00 20.55 0.3M
2025-08-01 20.20 20.65 20.10 20.60 0.4M
2025-07-31 21.45 21.45 20.65 20.80 0.4M
2025-07-30 21.45 21.55 21.05 21.55 0.2M
2025-07-29 21.45 21.60 21.20 21.30 0.2M
2025-07-28 21.85 21.85 21.35 21.40 0.2M
2025-07-25 21.70 21.75 21.40 21.55 0.1M
2025-07-24 22.00 22.00 21.30 21.60 0.2M
2025-07-23 21.15 21.60 21.15 21.55 0.2M
2025-07-22 21.70 22.00 21.10 21.10 0.4M
2025-07-21 21.90 21.90 21.60 21.65 0.2M
2025-07-18 22.30 22.50 21.85 21.85 0.6M
2025-07-17 21.60 23.30 21.60 22.30 1.8M
2025-07-16 21.20 21.45 21.20 21.30 0.1M
2025-07-15 21.15 21.30 20.95 21.20 0.2M
2025-07-14 21.60 21.60 20.75 20.85 0.2M
2025-07-11 21.15 21.40 21.10 21.10 0.1M
2025-07-10 20.95 21.40 20.95 21.10 0.2M
2025-07-09 20.95 21.10 20.95 20.95 0.1M
2025-07-08 21.50 21.50 20.80 20.95 0.3M
2025-07-07 21.55 21.60 21.20 21.25 0.1M
2025-07-04 22.35 22.45 21.75 21.75 0.2M
2025-07-03 22.30 22.45 22.15 22.35 0.2M
2025-07-02 22.15 22.15 21.80 21.80 0.1M
2025-07-01 22.35 22.40 21.95 22.00 0.1M
2025-06-30 22.60 22.60 22.00 22.00 0.1M
2025-06-27 22.35 22.55 22.20 22.35 0.2M
2025-06-26 22.10 23.05 22.10 22.35 0.4M
2025-06-25 22.20 22.35 21.95 22.00 0.1M
2025-06-24 21.50 22.10 21.50 21.90 0.3M
2025-06-23 21.25 21.25 20.65 21.00 0.2M
2025-06-20 22.25 22.25 21.40 21.45 0.3M
2025-06-19 22.65 22.85 22.05 22.05 0.3M
2025-06-18 22.20 22.65 22.20 22.50 0.4M
2025-06-17 22.05 22.40 21.80 21.95 0.3M
2025-06-16 22.05 22.15 21.65 22.05 0.2M
2025-06-13 22.65 22.70 22.25 22.25 0.3M
2025-06-12 22.75 22.80 22.50 22.60 0.2M
2025-06-11 22.85 22.90 22.55 22.75 0.2M
2025-06-10 22.50 22.85 22.40 22.60 0.2M
2025-06-09 22.60 22.75 22.20 22.25 0.2M
2025-06-06 22.70 22.80 22.50 22.55 0.2M
2025-06-05 22.65 23.15 22.65 22.65 0.3M
2025-06-04 22.40 22.70 22.25 22.50 0.2M
2025-06-03 22.70 22.90 22.10 22.10 0.3M
2025-06-02 23.25 23.25 22.20 22.25 0.4M
2025-05-29 23.60 23.65 23.20 23.20 0.2M
2025-05-28 24.05 24.05 23.10 23.30 0.2M
2025-05-27 24.30 24.30 23.50 23.55 0.3M
2025-05-26 24.45 24.45 23.90 23.90 0.4M
2025-05-23 24.80 25.20 24.40 24.40 0.9M
2025-05-22 26.45 26.45 25.00 25.00 2.7M
2025-05-21 24.10 26.45 24.10 26.45 1.6M
2025-05-20 24.60 24.60 24.00 24.05 0.1M
2025-05-19 24.75 24.75 24.00 24.00 0.1M
2025-05-16 24.50 24.50 24.30 24.40 0.2M
2025-05-15 25.25 25.25 24.50 24.50 0.2M
2025-05-14 24.55 24.95 24.55 24.95 0.2M
2025-05-13 24.60 24.90 24.50 24.55 0.2M
2025-05-12 24.35 24.50 24.25 24.30 0.2M
2025-05-09 24.00 24.25 23.85 24.00 0.1M
2025-05-08 23.70 24.15 23.70 24.00 0.1M
2025-05-07 23.80 24.00 23.40 23.50 0.2M
2025-05-06 23.60 24.00 23.55 23.90 0.1M
2025-05-05 24.45 24.55 23.50 23.85 0.2M
2025-05-02 24.25 24.70 24.20 24.45 0.2M
2025-04-30 24.55 24.75 24.25 24.25 0.2M
2025-04-29 24.40 24.85 24.30 24.60 0.2M
2025-04-28 24.10 24.60 24.00 24.40 0.3M
2025-04-25 24.55 24.55 24.20 24.20 0.2M
2025-04-24 23.50 24.60 23.50 24.00 0.5M
2025-04-23 23.00 23.45 23.00 23.10 0.2M
2025-04-22 22.05 22.65 22.05 22.55 0.1M
2025-04-21 23.20 23.20 22.40 22.45 0.2M
2025-04-18 23.25 23.55 23.10 23.20 0.1M
2025-04-17 23.50 23.50 23.00 23.25 0.2M
2025-04-16 24.15 24.15 23.50 23.55 0.2M
2025-04-15 23.00 24.35 23.00 24.20 0.3M
2025-04-14 23.50 23.90 22.85 22.85 0.6M
2025-04-11 21.75 22.50 20.50 22.40 0.6M
2025-04-10 22.00 22.25 21.80 22.25 0.5M
2025-04-09 20.70 21.30 20.25 20.25 0.7M
2025-04-08 22.45 23.15 22.45 22.45 0.8M
2025-04-07 24.90 24.90 24.90 24.90 0.1M
2025-04-02 27.65 27.65 27.15 27.65 0.2M
2025-04-01 27.35 27.95 27.10 27.60 0.3M
2025-03-31 28.35 28.65 26.85 26.90 1.1M
2025-03-28 30.90 30.90 29.25 29.25 0.5M
2025-03-27 31.10 31.35 30.85 31.15 0.3M
2025-03-26 31.00 31.70 30.90 31.35 0.5M
2025-03-25 30.60 31.25 30.60 30.90 0.4M
2025-03-24 30.20 30.90 30.20 30.75 0.5M
2025-03-21 30.65 30.75 30.00 30.45 0.5M
2025-03-20 29.70 30.90 29.70 30.65 0.6M
2025-03-19 29.60 29.70 29.35 29.65 0.2M
2025-03-18 29.45 29.75 29.30 29.35 0.3M
2025-03-17 29.25 29.85 29.25 29.35 0.2M
2025-03-14 29.25 29.50 29.20 29.50 0.3M
2025-03-13 30.25 30.40 29.25 29.25 0.3M
2025-03-12 30.10 30.10 29.75 29.80 0.3M
2025-03-11 30.00 30.00 28.70 29.80 0.5M
2025-03-10 29.90 30.30 29.90 30.05 0.2M
2025-03-07 30.10 30.40 30.00 30.00 0.2M
2025-03-06 30.45 30.45 30.00 30.05 0.3M
2025-03-05 30.40 30.50 30.00 30.40 0.2M
2025-03-04 30.05 30.30 29.65 30.05 0.3M
2025-03-03 30.85 30.85 30.05 30.15 0.3M
2025-02-27 31.60 32.00 30.70 30.80 0.3M
2025-02-26 31.45 31.55 31.20 31.25 0.2M
2025-02-25 31.70 31.70 31.20 31.45 0.2M
2025-02-24 31.80 31.95 31.60 31.70 0.2M
2025-02-21 32.15 32.20 31.70 31.85 0.4M
2025-02-20 32.30 32.40 31.95 32.15 0.2M
2025-02-19 31.65 32.65 31.65 32.25 0.5M
2025-02-18 31.90 32.00 31.65 31.65 0.3M
2025-02-17 32.10 32.10 31.70 31.90 0.3M
2025-02-14 31.40 32.10 31.35 31.90 0.5M
2025-02-13 30.90 31.60 30.90 31.35 0.4M
2025-02-12 30.95 31.35 30.80 30.90 0.2M
2025-02-11 31.25 31.25 30.70 30.80 0.2M
2025-02-10 30.85 30.90 30.45 30.75 0.2M
2025-02-07 30.70 31.25 30.70 30.75 0.2M
2025-02-06 30.30 30.80 30.30 30.65 0.3M
2025-02-05 30.20 30.60 30.20 30.20 0.1M
2025-02-04 29.90 30.30 29.90 30.15 0.2M
2025-02-03 30.25 30.25 29.45 29.85 0.2M
2025-01-22 30.45 30.45 30.00 30.25 0.2M
2025-01-21 30.50 30.50 30.25 30.25 0.1M
2025-01-20 30.10 30.70 30.00 30.50 0.2M
2025-01-17 30.25 30.25 29.85 30.10 0.1M
2025-01-16 30.25 30.40 30.00 30.25 0.1M
2025-01-15 29.50 30.05 28.75 29.55 0.3M
2025-01-14 28.90 29.50 28.75 29.50 0.2M
2025-01-13 30.05 30.05 28.70 28.90 0.8M
2025-01-10 30.10 30.60 30.05 30.10 0.2M
2025-01-09 30.75 30.75 30.00 30.10 0.4M
2025-01-08 30.65 30.95 30.25 30.75 0.4M
2025-01-07 30.70 31.25 30.65 30.75 0.5M
2025-01-06 31.20 31.35 30.60 30.85 0.5M
2025-01-03 31.05 32.85 31.05 31.15 1.1M
2025-01-02 31.70 31.70 30.90 31.00 0.4M