MPI (6223)

6223
🏛️ Taiwan →
1,660.00
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 116.50 117.00 112.00 112.50 0.0M
2022-12-29 113.50 116.50 112.00 115.00 0.0M
2022-12-28 119.00 120.50 115.00 115.00 0.0M
2022-12-27 114.00 119.50 114.00 119.00 0.0M
2022-12-26 112.50 115.50 111.50 114.00 0.0M
2022-12-23 114.50 115.00 108.50 111.50 0.0M
2022-12-22 115.00 117.50 114.50 115.50 0.0M
2022-12-21 114.00 118.50 112.00 113.00 0.0M
2022-12-20 118.00 119.00 112.50 113.00 0.0M
2022-12-19 116.00 120.00 115.00 118.00 0.0M
2022-12-16 116.50 118.50 116.00 117.00 0.0M
2022-12-15 117.50 119.50 117.00 118.50 0.0M
2022-12-14 117.00 120.00 115.00 118.50 0.0M
2022-12-13 118.50 119.00 115.00 117.00 0.0M
2022-12-12 115.00 119.00 115.00 118.00 0.0M
2022-12-09 127.00 127.50 116.50 116.50 0.0M
2022-12-08 126.50 130.50 125.00 129.00 0.0M
2022-12-07 130.00 130.00 122.00 125.50 0.0M
2022-12-06 131.00 133.00 129.50 130.00 0.0M
2022-12-05 130.00 131.00 128.00 130.50 0.0M
2022-12-02 128.50 131.00 127.00 129.50 0.0M
2022-12-01 122.50 129.50 120.50 126.50 0.0M
2022-11-30 110.00 120.00 110.00 119.50 0.0M
2022-11-29 110.50 110.50 107.00 109.50 0.0M
2022-11-28 113.00 115.50 110.00 111.00 0.0M
2022-11-25 109.50 115.00 109.00 112.50 0.0M
2022-11-24 109.00 109.50 106.50 109.00 0.0M
2022-11-23 108.50 110.00 107.00 109.00 0.0M
2022-11-22 107.50 110.00 106.50 108.50 0.0M
2022-11-21 104.50 110.50 103.50 107.50 0.0M
2022-11-18 105.50 107.00 102.00 103.00 0.0M
2022-11-17 103.50 107.00 102.00 105.00 0.0M
2022-11-16 96.50 104.50 96.50 102.50 0.0M
2022-11-15 95.30 96.30 94.40 95.00 0.0M
2022-11-14 96.40 96.50 93.80 94.40 0.0M
2022-11-11 97.20 98.00 93.30 93.50 0.0M
2022-11-10 93.00 94.60 91.90 94.00 0.0M
2022-11-09 93.50 95.80 92.60 93.80 0.0M
2022-11-08 93.00 95.50 92.30 93.50 0.0M
2022-11-07 90.20 93.30 89.40 90.90 0.0M
2022-11-04 87.30 90.10 87.10 89.90 0.0M
2022-11-03 84.70 88.20 84.70 87.60 0.0M
2022-11-02 86.50 87.40 86.30 86.40 0.0M
2022-11-01 84.80 87.20 84.80 86.50 0.0M
2022-10-31 82.20 85.00 82.20 84.70 0.0M
2022-10-28 82.20 82.80 81.00 81.30 0.0M
2022-10-27 80.70 83.40 80.70 83.40 0.0M
2022-10-26 80.20 81.10 79.80 80.20 0.0M
2022-10-25 82.10 82.30 80.20 80.20 0.0M
2022-10-24 81.60 83.20 81.60 81.60 0.0M
2022-10-21 81.10 82.20 80.00 80.00 0.0M
2022-10-20 81.00 81.40 80.00 81.00 0.0M
2022-10-19 82.50 83.40 81.60 81.70 0.0M
2022-10-18 82.20 82.90 81.30 82.00 0.0M
2022-10-17 80.10 81.40 78.30 81.30 0.0M
2022-10-14 80.20 81.90 80.00 81.60 0.0M
2022-10-13 82.20 82.20 77.50 77.60 0.0M
2022-10-12 82.00 82.70 80.20 81.20 0.0M
2022-10-11 82.70 83.70 81.50 81.70 0.0M
2022-10-07 85.00 86.20 84.60 85.70 0.0M
2022-10-06 86.00 86.20 85.10 85.30 0.0M
2022-10-05 86.90 87.20 85.30 85.40 0.0M
2022-10-04 84.80 85.30 84.00 85.20 0.0M
2022-10-03 81.50 84.30 81.40 83.40 0.0M
2022-09-30 78.50 82.80 78.30 82.70 0.0M
2022-09-29 81.10 82.30 80.30 80.90 0.0M
2022-09-28 85.50 85.50 80.00 80.00 0.0M
2022-09-27 84.00 85.40 82.00 85.30 0.0M
2022-09-26 88.80 88.90 83.20 84.20 0.0M
2022-09-23 92.80 93.30 89.50 90.00 0.0M
2022-09-22 91.60 92.30 89.80 92.20 0.0M
2022-09-21 93.20 93.30 91.50 91.90 0.0M
2022-09-20 92.90 93.20 92.00 93.00 0.0M
2022-09-19 93.80 93.80 91.30 91.80 0.0M
2022-09-16 93.40 94.90 93.00 93.10 0.0M
2022-09-15 93.90 95.80 93.40 93.40 0.0M
2022-09-14 90.50 94.60 90.20 93.80 0.0M
2022-09-13 92.80 94.70 92.70 93.00 0.0M
2022-09-12 92.80 92.80 91.50 91.80 0.0M
2022-09-08 89.50 89.90 88.00 89.80 0.0M
2022-09-07 88.00 89.60 86.50 88.50 0.0M
2022-09-06 91.50 91.90 88.00 89.10 0.0M
2022-09-05 95.00 95.30 91.10 91.10 0.0M
2022-09-02 96.10 97.90 94.50 94.50 0.0M
2022-09-01 97.00 97.30 95.40 95.80 0.0M
2022-08-31 93.60 98.00 93.40 97.30 0.0M
2022-08-30 94.00 94.50 92.00 93.30 0.0M
2022-08-29 93.40 93.90 92.50 93.30 0.0M
2022-08-26 97.00 98.10 96.20 96.60 0.0M
2022-08-25 96.00 96.60 95.00 95.60 0.0M
2022-08-24 96.40 96.70 94.20 94.80 0.0M
2022-08-23 95.10 95.90 94.40 95.30 0.0M
2022-08-22 97.00 98.00 96.20 96.20 0.0M
2022-08-19 97.70 99.50 97.60 97.90 0.0M
2022-08-18 94.70 97.20 94.00 97.00 0.0M
2022-08-17 97.00 97.10 95.20 95.50 0.0M
2022-08-16 97.70 98.50 96.80 97.30 0.0M
2022-08-15 96.50 98.50 96.30 98.00 0.0M
2022-08-12 94.00 97.40 93.30 96.30 0.0M
2022-08-11 96.70 99.70 94.30 94.30 0.0M
2022-08-10 91.60 93.70 91.60 93.50 0.0M
2022-08-09 94.50 94.60 91.70 93.10 0.0M
2022-08-08 91.90 93.70 91.90 93.60 0.0M
2022-08-05 91.40 92.30 91.10 92.10 0.0M
2022-08-04 88.00 90.70 87.50 90.20 0.0M
2022-08-03 91.00 91.70 87.90 87.90 0.0M
2022-08-02 91.00 91.90 89.60 91.50 0.0M
2022-08-01 90.80 92.30 90.60 92.00 0.0M
2022-07-29 91.50 92.70 91.00 91.50 0.0M
2022-07-28 91.60 91.90 90.40 90.60 0.0M
2022-07-27 88.20 90.40 87.90 90.30 0.0M
2022-07-26 90.40 90.60 88.50 88.80 0.0M
2022-07-25 90.70 91.70 89.70 90.80 0.0M
2022-07-22 89.60 91.90 88.90 90.80 0.0M
2022-07-21 87.10 89.70 86.60 89.00 0.0M
2022-07-20 86.20 88.40 85.90 87.00 0.0M
2022-07-19 83.30 85.20 83.00 84.60 0.0M
2022-07-18 82.60 84.80 82.10 83.70 0.0M
2022-07-15 78.50 82.70 78.10 81.90 0.0M
2022-07-14 75.10 78.90 74.60 78.50 0.0M
2022-07-13 80.40 80.60 78.10 79.60 0.0M
2022-07-12 79.50 79.50 77.30 77.30 0.0M
2022-07-11 82.60 82.90 80.50 80.80 0.0M
2022-07-08 82.00 83.10 81.00 82.20 0.0M
2022-07-07 77.80 79.50 75.70 79.00 0.0M
2022-07-06 79.60 80.30 76.80 77.00 0.0M
2022-07-05 79.00 80.90 77.40 80.60 0.0M
2022-07-04 78.30 79.90 77.10 77.50 0.0M
2022-07-01 85.00 85.70 78.90 78.90 0.0M
2022-06-30 88.00 88.20 85.00 85.10 0.0M
2022-06-29 89.20 89.90 88.20 89.10 0.0M
2022-06-28 92.00 92.00 89.00 90.50 0.0M
2022-06-27 89.60 92.50 89.50 91.90 0.0M
2022-06-24 88.20 90.00 87.80 88.20 0.0M
2022-06-23 88.90 89.70 86.00 87.00 0.0M
2022-06-22 94.30 94.30 87.70 88.90 0.0M
2022-06-21 93.60 95.00 93.10 94.30 0.0M
2022-06-20 100.00 100.00 92.80 92.80 0.0M
2022-06-17 99.70 101.00 98.20 99.90 0.0M
2022-06-16 106.00 106.00 100.50 100.50 0.0M
2022-06-15 105.00 105.50 103.00 103.50 0.0M
2022-06-14 101.00 105.00 100.00 105.00 0.0M
2022-06-13 99.10 100.50 99.00 100.00 0.0M
2022-06-10 104.50 104.50 101.00 102.00 0.0M
2022-06-09 106.00 107.00 104.50 106.00 0.0M
2022-06-08 105.50 108.50 105.50 107.50 0.0M
2022-06-07 103.50 106.00 103.50 105.00 0.0M
2022-06-06 103.50 105.00 102.00 104.50 0.0M
2022-06-02 105.00 106.00 103.00 103.00 0.0M
2022-06-01 105.00 107.00 104.00 105.00 0.0M
2022-05-31 106.00 106.50 104.50 105.50 0.0M
2022-05-30 105.00 106.00 104.00 106.00 0.0M
2022-05-27 104.50 105.00 103.00 104.00 0.0M
2022-05-26 102.00 104.00 101.50 103.00 0.0M
2022-05-25 99.10 102.00 98.30 100.50 0.0M
2022-05-24 101.00 101.00 98.20 98.20 0.0M
2022-05-23 102.00 102.50 99.70 100.50 0.0M
2022-05-20 101.50 102.00 100.00 101.00 0.0M
2022-05-19 97.50 102.00 97.50 101.50 0.0M
2022-05-18 99.80 101.50 98.50 100.50 0.0M
2022-05-17 98.00 98.60 96.50 98.10 0.0M
2022-05-16 102.50 103.00 97.60 97.60 0.0M
2022-05-13 103.00 104.50 98.80 101.50 0.0M
2022-05-12 96.50 102.50 95.70 99.90 0.0M
2022-05-11 92.50 95.20 92.50 93.50 0.0M
2022-05-10 88.70 93.60 88.20 93.30 0.0M
2022-05-09 93.20 93.30 90.10 90.10 0.0M
2022-05-06 93.00 94.30 92.50 93.70 0.0M
2022-05-05 90.70 95.50 90.60 94.90 0.0M
2022-05-04 90.20 90.90 89.00 89.40 0.0M
2022-05-03 90.20 91.40 89.10 89.90 0.0M
2022-04-29 91.40 92.30 90.10 90.20 0.0M
2022-04-28 90.30 90.90 88.50 89.50 0.0M
2022-04-27 87.50 89.00 86.50 87.50 0.0M
2022-04-25 90.50 91.90 89.70 90.10 0.0M
2022-04-22 95.40 95.50 92.70 93.60 0.0M
2022-04-21 95.70 96.60 95.50 96.20 0.0M
2022-04-20 95.20 96.20 95.00 95.70 0.0M
2022-04-19 92.30 94.50 92.30 94.20 0.0M
2022-04-18 90.10 92.30 89.80 91.80 0.0M
2022-04-15 93.80 93.80 91.00 91.10 0.0M
2022-04-14 97.20 97.20 94.00 94.10 0.0M
2022-04-13 96.00 96.90 95.80 96.50 0.0M
2022-04-12 95.60 96.30 94.30 95.20 0.0M
2022-04-11 98.90 99.50 95.30 95.60 0.0M
2022-04-08 100.00 100.00 97.10 98.30 0.0M
2022-04-07 101.50 101.50 99.00 99.00 0.0M
2022-04-06 101.50 102.00 100.50 102.00 0.0M
2022-04-01 101.00 104.00 100.50 102.00 0.0M
2022-03-31 105.50 105.50 101.50 102.00 0.0M
2022-03-30 105.00 106.00 104.50 104.50 0.0M
2022-03-29 103.50 104.50 103.00 103.50 0.0M
2022-03-28 103.00 103.00 100.50 102.50 0.0M
2022-03-25 106.00 106.50 104.00 104.00 0.0M
2022-03-24 104.00 105.00 103.50 105.00 0.0M
2022-03-23 106.00 106.50 104.00 104.00 0.0M
2022-03-22 103.50 105.00 103.50 105.00 0.0M
2022-03-21 104.50 105.50 103.00 103.00 0.0M
2022-03-18 103.00 104.00 101.50 104.00 0.0M
2022-03-17 99.50 102.50 99.50 102.50 0.0M
2022-03-16 99.00 99.80 97.80 97.90 0.0M
2022-03-15 100.50 101.00 97.70 97.70 0.0M
2022-03-14 101.50 103.00 100.50 100.50 0.0M
2022-03-11 102.00 103.50 100.50 101.00 0.0M
2022-03-10 100.50 103.50 100.50 102.00 0.0M
2022-03-09 98.70 99.90 97.90 98.50 0.0M
2022-03-08 99.10 101.50 96.80 96.80 0.0M
2022-03-07 105.50 105.50 100.00 101.00 0.0M
2022-03-04 107.00 107.50 106.00 106.00 0.0M
2022-03-03 108.50 109.00 107.50 107.50 0.0M
2022-03-02 106.50 107.00 105.50 107.00 0.0M
2022-03-01 107.00 108.00 106.00 107.50 0.0M
2022-02-25 108.00 108.00 105.00 106.00 0.0M
2022-02-24 108.00 108.50 105.00 105.50 0.0M
2022-02-23 107.50 109.50 107.50 109.00 0.0M
2022-02-22 109.00 109.50 107.00 107.50 0.0M
2022-02-21 109.00 110.50 108.50 109.50 0.0M
2022-02-18 108.00 110.50 108.00 110.00 0.0M
2022-02-17 111.00 112.00 109.00 109.00 0.0M
2022-02-16 112.00 112.50 110.00 111.00 0.0M
2022-02-15 110.50 112.00 109.50 109.50 0.0M
2022-02-14 111.50 112.00 110.50 110.50 0.0M
2022-02-11 110.50 115.50 110.50 114.00 0.0M
2022-02-10 113.00 113.50 111.00 112.00 0.0M
2022-02-09 112.00 113.00 111.00 113.00 0.0M
2022-02-08 109.50 112.00 109.00 111.00 0.0M
2022-02-07 109.00 110.00 107.00 109.00 0.0M
2022-01-26 107.50 108.50 106.00 106.50 0.0M
2022-01-25 108.50 110.00 106.00 106.50 0.0M
2022-01-24 109.00 110.50 105.50 110.00 0.0M
2022-01-21 110.00 112.50 110.00 110.50 0.0M
2022-01-20 113.50 114.50 111.00 112.00 0.0M
2022-01-19 116.00 117.00 115.00 115.00 0.0M
2022-01-18 121.50 123.00 118.00 119.00 0.0M
2022-01-17 121.00 125.00 120.50 121.50 0.0M
2022-01-14 120.50 122.00 117.50 118.50 0.0M
2022-01-13 116.50 120.50 115.00 119.50 0.0M
2022-01-12 117.50 118.50 114.50 115.00 0.0M
2022-01-11 117.50 119.50 114.00 114.50 0.0M
2022-01-10 113.00 117.50 111.50 116.50 0.0M
2022-01-07 114.00 114.00 108.50 111.00 0.0M
2022-01-06 115.00 115.00 112.50 113.00 0.0M
2022-01-05 117.50 118.00 115.00 115.50 0.0M
2022-01-04 118.00 121.00 117.50 118.50 0.0M
2022-01-03 118.00 118.00 116.00 116.50 0.0M