Microelectronics Technology Inc (2314)

2314
🏛️ Taiwan →
9.99
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 39.30 39.50 38.80 39.25 0.4M
2022-12-29 38.50 39.15 38.10 39.15 0.3M
2022-12-28 39.60 39.60 38.80 38.80 0.4M
2022-12-27 40.45 40.70 39.60 39.60 0.7M
2022-12-26 38.70 40.45 38.10 40.20 0.8M
2022-12-23 38.10 38.25 37.70 38.25 0.5M
2022-12-22 38.70 38.90 38.20 38.30 0.3M
2022-12-21 38.20 38.90 38.05 38.10 0.5M
2022-12-20 39.45 39.80 38.10 38.20 0.8M
2022-12-19 39.70 40.25 39.20 39.45 0.4M
2022-12-16 40.10 40.50 39.80 39.90 0.8M
2022-12-15 40.85 41.30 40.50 40.85 0.5M
2022-12-14 40.10 40.90 40.10 40.80 0.5M
2022-12-13 40.65 41.00 39.70 40.10 0.8M
2022-12-12 40.70 40.80 39.80 40.50 0.6M
2022-12-09 41.30 41.95 40.80 40.85 0.9M
2022-12-08 40.80 41.80 40.55 41.60 0.8M
2022-12-07 41.80 42.55 40.50 41.00 1.6M
2022-12-06 43.40 43.80 42.30 42.30 2.0M
2022-12-05 43.00 43.80 42.50 43.40 2.3M
2022-12-02 41.70 43.50 41.50 43.20 3.1M
2022-12-01 42.70 42.70 41.50 41.70 3.3M
2022-11-30 41.00 44.40 40.50 42.70 6.3M
2022-11-29 37.50 41.15 37.45 41.15 4.6M
2022-11-28 36.90 37.45 36.55 37.45 0.6M
2022-11-25 38.00 38.30 36.90 36.90 1.4M
2022-11-24 37.40 38.40 37.30 38.10 0.9M
2022-11-23 37.35 37.75 37.10 37.10 0.5M
2022-11-22 37.85 37.85 37.10 37.30 0.7M
2022-11-21 37.90 38.20 37.35 37.60 0.5M
2022-11-18 38.90 39.25 37.90 38.05 1.0M
2022-11-17 38.25 39.15 38.10 38.95 1.1M
2022-11-16 39.25 39.30 37.90 38.30 1.4M
2022-11-15 38.05 39.20 37.35 39.20 2.6M
2022-11-14 36.25 37.75 36.05 37.70 2.0M
2022-11-11 37.50 38.00 35.90 35.90 3.1M
2022-11-10 37.50 38.25 37.10 37.30 0.6M
2022-11-09 38.30 38.45 38.00 38.05 1.2M
2022-11-08 37.70 38.50 37.55 38.20 1.1M
2022-11-07 38.00 38.00 37.10 37.40 0.7M
2022-11-04 37.05 37.50 36.80 37.25 0.6M
2022-11-03 36.00 37.20 35.55 37.00 0.7M
2022-11-02 35.65 36.75 35.60 36.60 0.8M
2022-11-01 35.10 35.75 35.00 35.60 0.7M
2022-10-31 34.55 35.25 34.30 34.90 0.8M
2022-10-28 34.50 35.15 33.85 33.85 0.7M
2022-10-27 33.40 34.80 33.40 34.80 0.8M
2022-10-26 34.00 34.10 33.15 33.30 0.8M
2022-10-25 34.95 35.00 33.60 33.65 1.2M
2022-10-24 35.40 35.65 34.80 34.80 0.9M
2022-10-21 36.00 36.00 34.55 34.55 0.8M
2022-10-20 35.95 35.95 35.00 35.75 0.6M
2022-10-19 36.65 37.40 36.30 36.40 0.9M
2022-10-18 37.10 37.90 36.05 36.45 1.1M
2022-10-17 35.90 36.75 34.20 36.60 1.5M
2022-10-14 36.00 36.85 35.55 36.60 1.4M
2022-10-13 37.30 37.45 33.85 33.90 2.3M
2022-10-12 38.15 38.55 36.50 37.10 1.3M
2022-10-11 39.20 39.45 38.15 38.15 1.0M
2022-10-07 39.70 41.00 39.70 40.80 0.6M
2022-10-06 40.70 40.80 40.15 40.50 0.5M
2022-10-05 41.20 41.20 40.00 40.75 1.4M
2022-10-04 39.55 40.00 38.75 39.95 1.1M
2022-10-03 36.80 38.90 36.80 38.40 0.9M
2022-09-30 36.05 38.90 36.05 38.65 1.6M
2022-09-29 38.80 39.45 38.25 38.40 1.2M
2022-09-28 41.00 41.05 37.90 37.90 2.1M
2022-09-27 40.10 41.00 39.30 41.00 1.5M
2022-09-26 41.65 41.90 39.65 39.80 2.3M
2022-09-23 44.40 44.40 42.60 42.70 1.4M
2022-09-22 42.80 45.00 42.35 44.40 1.8M
2022-09-21 45.10 45.15 43.30 43.45 2.1M
2022-09-20 45.50 46.25 45.00 45.20 1.1M
2022-09-19 46.35 46.40 45.05 45.10 1.4M
2022-09-16 48.05 48.10 46.50 46.50 2.1M
2022-09-15 48.85 49.20 48.05 48.20 1.4M
2022-09-14 47.10 48.95 47.00 48.85 1.6M
2022-09-13 50.50 50.50 49.40 49.55 1.0M
2022-09-12 49.50 50.30 49.15 50.10 1.3M
2022-09-08 50.00 50.00 48.50 48.90 1.3M
2022-09-07 48.50 48.95 48.00 48.50 1.1M
2022-09-06 52.00 52.00 48.90 49.20 2.4M
2022-09-05 52.70 52.90 51.00 51.00 2.8M
2022-09-02 51.40 54.40 51.20 52.40 6.6M
2022-09-01 51.10 51.30 50.20 50.40 2.0M
2022-08-31 50.70 51.90 50.60 51.60 2.6M
2022-08-30 49.25 51.50 49.20 51.20 3.1M
2022-08-29 49.80 49.80 48.15 48.85 1.4M
2022-08-26 50.60 50.70 49.95 49.95 1.5M
2022-08-25 49.50 49.90 49.25 49.90 1.5M
2022-08-24 49.85 49.90 49.00 49.00 1.3M
2022-08-23 48.00 50.20 48.00 49.00 4.1M
2022-08-22 50.50 51.10 49.05 49.05 4.8M
2022-08-19 52.30 53.30 50.80 51.20 7.5M
2022-08-18 50.50 52.00 50.50 51.50 5.1M
2022-08-17 50.60 51.50 50.10 51.50 5.4M
2022-08-16 50.50 53.80 50.40 51.10 16.1M
2022-08-15 50.00 51.80 50.00 50.40 9.3M
2022-08-12 50.00 50.00 48.15 48.70 10.5M
2022-08-11 52.80 53.00 51.10 51.60 13.1M
2022-08-10 52.30 53.40 51.40 51.40 40.9M
2022-08-09 46.55 51.50 46.20 51.50 18.9M
2022-08-08 47.00 48.20 46.50 46.90 11.1M
2022-08-05 44.30 45.40 44.30 45.30 3.7M
2022-08-04 44.40 45.40 43.50 44.10 5.7M
2022-08-03 46.45 48.25 43.80 45.00 15.9M
2022-08-02 46.00 47.50 45.35 46.00 12.6M
2022-08-01 44.55 46.70 43.20 46.50 7.8M
2022-07-29 44.80 45.00 44.05 44.35 2.8M
2022-07-28 45.60 45.75 43.80 43.90 5.8M
2022-07-27 44.15 47.55 44.10 45.30 16.2M
2022-07-26 45.75 46.15 43.55 43.60 5.3M
2022-07-25 45.85 45.85 45.15 45.75 3.1M
2022-07-22 47.40 47.90 45.10 45.20 6.4M
2022-07-21 45.50 46.80 45.25 46.35 5.4M
2022-07-20 46.00 46.30 45.00 45.00 3.1M
2022-07-19 45.50 45.95 45.05 45.20 3.2M
2022-07-18 45.00 45.75 44.80 45.25 4.5M
2022-07-15 44.55 45.90 44.25 44.90 7.5M
2022-07-14 42.20 45.50 41.70 45.15 13.4M
2022-07-13 41.00 42.65 40.55 42.65 10.5M
2022-07-12 41.90 42.30 38.80 38.80 9.0M
2022-07-11 44.10 45.35 43.10 43.10 5.6M
2022-07-08 44.40 45.95 43.50 44.25 6.7M
2022-07-07 42.60 44.15 41.20 43.45 6.4M
2022-07-06 45.00 45.75 41.95 42.10 5.9M
2022-07-05 47.75 48.25 43.80 44.95 6.1M
2022-07-04 49.25 49.90 45.35 46.30 6.5M
2022-07-01 54.90 55.00 49.70 49.75 4.1M
2022-06-30 55.00 55.50 54.10 55.20 2.6M
2022-06-29 54.10 56.30 54.10 55.20 2.9M
2022-06-28 56.60 56.70 54.30 55.20 3.5M
2022-06-27 56.30 57.90 55.60 56.60 3.7M
2022-06-24 56.40 56.40 54.50 55.00 2.3M
2022-06-23 55.10 55.50 54.00 54.50 1.8M
2022-06-22 56.50 56.80 54.60 54.60 2.6M
2022-06-21 56.40 57.10 55.10 56.90 3.2M
2022-06-20 58.50 58.90 54.70 54.70 3.9M
2022-06-17 59.00 59.20 57.60 58.00 3.3M
2022-06-16 62.40 62.50 59.30 59.80 5.8M
2022-06-15 60.80 62.40 60.10 61.00 9.0M
2022-06-14 57.60 62.00 57.50 60.80 13.6M
2022-06-13 58.80 59.80 58.00 58.30 2.7M
2022-06-10 59.80 61.50 59.20 60.00 4.1M
2022-06-09 60.10 61.10 60.10 60.20 1.9M
2022-06-08 61.60 62.00 60.40 61.00 3.9M
2022-06-07 61.40 62.80 61.00 61.60 4.9M
2022-06-06 62.90 63.20 60.60 61.00 6.0M
2022-06-02 63.30 65.90 63.10 63.30 12.4M
2022-06-01 62.10 66.40 62.00 64.00 26.7M
2022-05-31 60.00 64.60 59.60 62.40 32.1M
2022-05-30 58.90 60.90 58.70 59.00 4.9M
2022-05-27 58.90 59.00 57.90 58.50 2.8M
2022-05-26 58.80 59.70 57.00 57.90 5.8M
2022-05-25 58.90 61.50 57.70 58.60 36.5M
2022-05-24 55.00 59.40 54.80 59.40 7.9M
2022-05-23 54.40 55.10 53.90 54.00 0.8M
2022-05-20 56.00 56.00 54.60 54.60 0.8M
2022-05-19 55.00 55.80 54.70 55.40 0.8M
2022-05-18 58.40 58.40 56.40 57.00 1.5M
2022-05-17 55.00 57.50 54.80 57.50 1.4M
2022-05-16 56.20 56.20 54.00 54.30 0.7M
2022-05-13 52.60 54.00 52.50 54.00 0.9M
2022-05-12 54.20 54.50 52.30 53.00 1.1M
2022-05-11 55.50 55.80 52.80 54.00 1.1M
2022-05-10 55.00 55.30 53.20 55.10 1.0M
2022-05-09 56.60 57.10 55.30 55.60 0.9M
2022-05-06 56.40 57.10 55.80 57.10 0.9M
2022-05-05 57.50 58.30 56.40 57.80 1.3M
2022-05-04 56.20 58.20 55.90 56.10 1.1M
2022-05-03 56.20 56.60 55.80 56.10 0.5M
2022-04-29 56.10 56.70 55.30 56.30 0.8M
2022-04-28 55.20 56.00 54.50 55.00 1.0M
2022-04-25 58.00 58.00 56.80 56.90 1.4M
2022-04-22 60.50 60.90 59.00 59.20 1.4M
2022-04-21 61.40 61.50 59.90 60.00 2.2M
2022-04-20 57.90 62.10 57.40 61.20 2.9M
2022-04-19 57.50 58.00 56.90 57.00 1.4M
2022-04-18 56.70 58.30 56.50 56.80 1.8M
2022-04-15 58.80 60.70 56.70 56.70 2.9M
2022-04-14 60.80 60.90 59.60 59.90 1.2M
2022-04-13 60.00 61.00 59.90 60.20 1.3M
2022-04-12 60.00 61.70 59.00 59.70 2.4M
2022-04-11 66.30 67.20 60.70 61.00 4.9M
2022-04-08 67.90 68.60 66.30 66.30 2.7M
2022-04-07 68.00 69.30 67.10 67.10 3.5M
2022-04-06 67.20 68.50 66.20 67.70 2.7M
2022-04-01 68.00 68.50 67.00 67.30 2.9M
2022-03-31 66.00 69.00 65.00 69.00 5.8M
2022-03-30 67.90 68.60 66.50 66.60 4.4M
2022-03-29 67.10 70.10 64.30 68.00 8.7M
2022-03-28 68.90 69.60 66.00 67.40 9.1M
2022-03-25 65.60 70.50 65.20 70.50 15.1M
2022-03-24 59.00 64.10 58.80 64.10 9.4M
2022-03-23 59.10 59.40 58.20 58.30 1.7M
2022-03-22 57.60 59.10 57.00 58.70 1.4M
2022-03-21 59.10 60.10 57.50 57.70 3.3M
2022-03-18 54.70 59.00 54.20 58.90 4.2M
2022-03-17 54.00 54.30 53.20 53.70 1.6M
2022-03-16 54.20 54.20 51.90 52.40 1.4M
2022-03-15 55.80 55.90 52.70 52.90 2.2M
2022-03-14 56.40 57.20 55.60 55.80 1.1M
2022-03-11 57.00 59.00 56.10 56.80 1.9M
2022-03-10 55.70 58.70 55.30 57.60 2.3M
2022-03-09 55.90 55.90 54.00 54.40 1.0M
2022-03-08 53.50 56.20 53.40 54.20 1.6M
2022-03-07 57.50 57.50 55.00 55.00 2.6M
2022-03-04 60.70 62.00 59.00 59.00 2.9M
2022-03-03 62.00 63.00 60.60 60.70 4.6M
2022-03-02 60.10 64.80 58.80 62.80 6.3M
2022-03-01 56.30 60.50 56.00 60.50 3.6M
2022-02-25 54.90 55.80 54.00 55.00 1.9M
2022-02-24 56.60 56.60 53.30 53.40 3.5M
2022-02-23 56.60 57.30 56.50 56.60 1.2M
2022-02-22 58.80 59.00 54.80 56.60 3.0M
2022-02-21 59.20 59.60 58.50 58.80 1.2M
2022-02-18 58.00 60.20 57.80 59.80 2.8M
2022-02-17 60.30 60.70 58.00 58.40 4.6M
2022-02-16 60.80 61.60 60.00 60.40 1.5M
2022-02-15 60.10 62.10 59.90 60.50 1.4M
2022-02-14 62.00 62.20 60.00 60.00 2.4M
2022-02-11 63.00 65.80 62.70 64.00 1.3M
2022-02-10 67.00 67.00 64.20 64.20 1.8M
2022-02-09 65.28 67.75 65.28 66.47 1.5M
2022-02-08 62.01 65.18 61.61 64.88 1.4M
2022-02-07 60.62 62.60 59.43 62.50 1.9M
2022-01-26 62.40 63.20 58.84 59.93 3.8M
2022-01-25 64.39 66.27 63.40 63.40 1.7M
2022-01-24 66.37 66.47 64.39 64.49 1.8M
2022-01-21 68.15 68.15 66.86 66.86 1.4M
2022-01-20 67.85 68.94 67.85 68.15 0.8M
2022-01-19 67.56 68.65 67.56 67.65 1.1M
2022-01-18 68.15 71.32 67.85 68.74 2.1M
2022-01-17 67.26 68.25 66.37 67.36 1.2M
2022-01-14 67.56 67.85 65.38 67.26 2.0M
2022-01-13 69.24 69.24 67.46 67.75 1.1M
2022-01-12 69.83 69.93 67.65 67.95 1.9M
2022-01-11 69.34 70.03 69.04 69.24 1.6M
2022-01-10 67.85 71.52 67.46 69.34 2.8M
2022-01-07 72.81 73.40 69.93 70.92 2.5M
2022-01-06 74.09 74.29 72.81 72.81 1.8M
2022-01-05 76.77 77.56 74.79 74.79 1.8M
2022-01-04 76.27 76.97 75.28 76.27 2.2M
2022-01-03 78.95 78.95 75.88 75.88 3.7M