Mutual-Tek Industries Co Ltd (6407)

6407
🏛️ Taiwan →
18.80
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
2024-12-31 17.95 17.95 17.35 17.65 0.1M
2024-12-30 18.05 18.10 17.65 17.70 0.1M
2024-12-27 18.10 18.10 17.55 18.05 0.1M
2024-12-26 17.90 18.15 17.70 18.05 0.2M
2024-12-25 17.85 17.90 17.45 17.90 0.1M
2024-12-24 16.95 17.85 16.95 17.80 0.1M
2024-12-23 17.20 17.25 16.90 17.10 0.2M
2024-12-20 17.30 17.30 16.55 17.00 0.2M
2024-12-19 17.45 17.50 16.70 17.30 0.2M
2024-12-18 17.65 17.90 16.95 17.70 0.2M
2024-12-17 17.90 17.90 17.15 17.65 0.2M
2024-12-16 18.00 18.10 17.60 17.75 0.2M
2024-12-13 18.30 18.30 17.80 17.90 0.1M
2024-12-12 18.10 18.40 17.80 18.30 0.0M
2024-12-11 18.85 18.85 17.55 18.00 0.3M
2024-12-10 19.15 19.30 18.60 18.65 0.1M
2024-12-09 19.15 19.50 19.00 19.15 0.1M
2024-12-06 18.45 19.45 18.45 19.45 0.2M
2024-12-05 18.70 18.75 18.20 18.75 0.2M
2024-12-04 18.95 18.95 18.45 18.60 0.1M
2024-12-03 18.85 19.05 18.50 18.70 0.1M
2024-12-02 18.60 19.00 18.35 18.50 0.1M
2024-11-29 18.55 18.60 18.40 18.50 0.0M
2024-11-28 18.85 19.00 18.20 18.50 0.3M
2024-11-27 18.95 19.10 18.60 18.75 0.2M
2024-11-26 19.15 19.15 18.60 18.60 0.2M
2024-11-25 19.50 19.50 18.75 19.15 0.2M
2024-11-22 19.50 19.50 18.95 19.25 0.1M
2024-11-21 19.50 19.50 18.95 19.30 0.1M
2024-11-20 19.60 19.60 19.05 19.30 0.1M
2024-11-19 19.20 19.70 19.10 19.35 0.1M
2024-11-18 19.45 19.60 19.00 19.35 0.1M
2024-11-15 19.05 19.60 18.85 18.85 0.1M
2024-11-14 19.35 19.35 18.75 18.85 0.2M
2024-11-13 19.55 19.60 19.10 19.30 0.1M
2024-11-12 20.00 20.00 19.20 19.55 0.2M
2024-11-11 20.35 20.35 19.60 19.95 0.2M
2024-11-08 20.30 21.00 19.90 20.20 0.5M
2024-11-07 19.80 20.70 19.60 20.15 0.6M
2024-11-06 19.80 19.80 19.50 19.65 0.1M
2024-11-05 19.60 19.65 19.40 19.50 0.1M
2024-11-04 19.80 19.80 19.40 19.60 0.2M
2024-11-01 19.35 19.70 19.25 19.55 0.2M
2024-10-30 19.50 19.80 19.25 19.25 0.1M
2024-10-29 19.60 19.60 19.10 19.35 0.1M
2024-10-28 20.00 20.30 19.20 19.45 0.2M
2024-10-25 19.65 20.05 19.25 19.80 0.4M
2024-10-24 19.65 19.75 19.10 19.50 0.3M
2024-10-23 20.40 20.40 19.05 19.50 0.4M
2024-10-22 20.00 20.20 19.35 20.05 0.4M
2024-10-21 21.00 21.00 19.35 19.75 0.6M
2024-10-18 21.10 21.85 20.40 20.85 1.2M
2024-10-17 20.00 21.00 19.80 21.00 1.3M
2024-10-16 19.10 20.00 19.00 19.90 0.8M
2024-10-15 19.10 19.40 18.50 19.10 0.4M
2024-10-14 18.85 19.20 18.40 19.10 0.7M
2024-10-11 18.00 19.10 17.90 18.85 0.7M
2024-10-09 18.10 18.10 17.75 17.80 0.1M
2024-10-08 17.80 18.10 17.40 18.10 0.3M
2024-10-07 17.50 17.75 17.50 17.75 0.1M
2024-10-04 17.50 17.75 17.20 17.20 0.1M
2024-10-01 17.85 17.90 17.50 17.75 0.1M
2024-09-30 17.60 17.95 17.35 17.95 0.1M
2024-09-27 17.70 17.70 17.35 17.60 0.0M
2024-09-26 17.90 17.90 17.35 17.65 0.1M
2024-09-25 16.90 17.85 16.85 17.50 0.3M
2024-09-24 16.90 17.30 16.75 16.90 0.1M
2024-09-23 17.20 17.30 16.90 16.95 0.1M
2024-09-20 17.40 17.40 16.80 17.15 0.2M
2024-09-19 17.40 17.40 16.90 17.20 0.0M
2024-09-18 17.80 17.80 16.90 17.05 0.2M
2024-09-16 17.75 17.90 17.20 17.80 0.2M
2024-09-13 17.80 17.95 17.40 17.70 0.1M
2024-09-12 18.10 18.10 17.65 17.95 0.1M
2024-09-11 18.25 18.50 17.85 18.05 0.2M
2024-09-10 17.10 18.50 17.00 18.35 0.4M
2024-09-09 16.90 17.10 16.80 17.10 0.1M
2024-09-06 16.95 17.00 16.85 17.00 0.0M
2024-09-05 17.00 17.00 16.70 16.90 0.1M
2024-09-04 16.75 17.00 16.45 16.55 0.1M
2024-09-03 17.25 17.25 16.55 16.90 0.2M
2024-09-02 17.15 17.45 17.00 17.20 0.1M
2024-08-30 16.60 17.15 16.30 17.15 0.2M
2024-08-29 16.50 16.60 16.00 16.60 0.4M
2024-08-28 16.85 16.85 16.45 16.60 0.2M
2024-08-27 16.95 16.95 16.55 16.85 0.2M
2024-08-26 17.05 17.05 16.55 16.95 0.2M
2024-08-23 17.10 17.15 16.75 16.75 0.1M
2024-08-22 17.25 17.25 16.95 17.10 0.0M
2024-08-21 17.30 17.30 16.90 17.25 0.3M
2024-08-20 17.70 17.70 17.20 17.50 0.1M
2024-08-19 17.60 17.90 17.25 17.45 0.1M
2024-08-16 17.80 17.80 17.15 17.60 0.2M
2024-08-15 17.95 18.00 17.35 17.65 0.2M
2024-08-14 17.80 17.95 17.55 17.85 0.1M
2024-08-13 18.00 18.00 17.35 17.70 0.1M
2024-08-12 17.10 18.10 17.10 18.00 0.3M
2024-08-09 16.90 17.10 16.65 17.10 0.1M
2024-08-08 16.60 17.10 16.50 17.05 0.1M
2024-08-07 16.00 16.40 15.80 16.15 0.2M
2024-08-06 15.85 16.35 15.45 15.80 0.2M
2024-08-05 17.00 17.00 15.30 15.70 0.4M
2024-08-02 17.00 17.30 16.70 17.00 0.1M
2024-08-01 17.40 17.40 16.80 17.20 0.1M
2024-07-31 16.80 17.45 16.40 17.45 0.2M
2024-07-30 16.75 16.80 16.40 16.80 0.2M
2024-07-29 16.80 16.90 16.50 16.75 0.1M
2024-07-26 16.95 16.95 16.30 16.80 0.1M
2024-07-23 17.15 17.15 16.75 16.95 0.1M
2024-07-22 17.10 17.10 16.50 16.90 0.2M
2024-07-19 17.30 17.45 16.70 16.95 0.3M
2024-07-18 17.70 17.70 17.25 17.45 0.1M
2024-07-17 17.75 18.00 17.40 17.65 0.1M
2024-07-16 17.90 17.90 17.35 17.75 0.2M
2024-07-15 18.00 18.00 17.55 17.70 0.2M
2024-07-12 18.20 18.30 17.80 17.80 0.2M
2024-07-11 18.45 18.45 17.90 17.95 0.2M
2024-07-10 17.90 18.80 17.60 18.30 0.2M
2024-07-09 18.30 18.80 18.30 18.80 0.2M
2024-07-08 18.75 18.85 18.15 18.40 0.3M
2024-07-05 18.75 19.00 18.60 18.75 0.3M
2024-07-04 18.80 18.90 18.50 18.70 0.2M
2024-07-03 19.00 19.00 18.60 18.80 0.1M
2024-07-02 18.90 19.05 18.60 18.85 0.1M
2024-07-01 19.15 19.20 18.70 18.80 0.2M
2024-06-28 19.15 19.35 18.80 19.10 0.3M
2024-06-27 18.80 19.25 18.70 19.25 0.2M
2024-06-26 18.30 18.65 18.05 18.35 0.1M
2024-06-25 18.60 18.60 17.95 18.35 0.1M
2024-06-24 18.50 18.50 17.80 18.25 0.2M
2024-06-21 18.10 18.10 17.75 17.95 0.1M
2024-06-20 18.15 18.20 17.85 17.95 0.1M
2024-06-19 18.50 18.50 17.75 18.15 0.3M
2024-06-18 18.50 18.50 17.85 18.05 0.2M
2024-06-17 18.15 18.55 17.90 18.15 0.2M
2024-06-14 18.60 18.60 17.90 18.50 0.4M
2024-06-13 18.65 19.00 18.10 18.50 0.3M
2024-06-12 18.20 18.60 17.95 18.20 0.2M
2024-06-11 19.45 19.45 17.90 18.45 0.8M
2024-06-07 19.40 19.45 19.00 19.40 0.2M
2024-06-06 19.65 19.90 19.05 19.30 0.1M
2024-06-05 20.00 20.10 19.10 19.75 0.2M
2024-06-04 20.15 20.25 19.55 19.80 0.3M
2024-06-03 20.10 20.25 19.85 20.15 0.3M
2024-05-31 20.50 20.50 19.85 20.05 0.1M
2024-05-30 21.00 21.00 20.00 20.10 0.2M
2024-05-29 20.05 20.85 19.60 20.85 0.7M
2024-05-28 20.00 20.05 19.70 20.00 0.1M
2024-05-27 19.95 20.10 19.75 19.95 0.2M
2024-05-24 19.80 19.95 19.65 19.95 0.1M
2024-05-23 20.05 20.05 19.60 19.80 0.2M
2024-05-22 20.30 20.40 19.75 20.00 0.2M
2024-05-21 20.60 20.65 19.80 20.15 0.3M
2024-05-20 20.10 21.10 20.00 20.60 0.3M
2024-05-17 20.20 20.20 19.55 20.05 0.2M
2024-05-16 20.20 20.40 19.50 20.10 0.3M
2024-05-15 20.75 20.75 19.80 20.40 0.6M
2024-05-14 20.50 21.60 20.20 20.75 0.8M
2024-05-13 19.05 20.40 18.85 20.40 0.8M
2024-05-10 18.80 19.30 18.65 18.70 0.2M
2024-05-09 18.90 18.90 18.60 18.65 0.1M
2024-05-08 18.90 18.90 18.40 18.60 0.0M
2024-05-07 19.10 19.15 18.50 18.70 0.1M
2024-05-06 19.00 19.15 18.60 19.05 0.2M
2024-05-03 18.95 18.95 18.30 18.90 0.1M
2024-05-02 19.00 19.10 18.40 18.85 0.2M
2024-04-30 19.60 19.85 18.50 18.95 0.2M
2024-04-29 19.10 19.65 19.00 19.50 0.2M
2024-04-26 18.40 19.35 18.40 19.10 0.3M
2024-04-25 18.40 18.45 18.00 18.45 0.1M
2024-04-24 18.10 18.35 18.00 18.30 0.1M
2024-04-23 17.70 18.00 17.70 18.00 0.2M
2024-04-22 17.90 17.90 17.25 17.50 0.3M
2024-04-19 18.30 18.30 17.40 17.50 0.2M
2024-04-18 18.15 18.30 17.70 18.00 0.2M
2024-04-17 17.90 18.30 17.60 18.15 0.2M
2024-04-16 18.00 18.00 17.25 17.55 0.1M
2024-04-15 18.60 18.60 17.30 17.60 0.8M
2024-04-12 18.80 18.80 18.30 18.50 0.4M
2024-04-11 18.90 18.90 18.50 18.75 0.2M
2024-04-10 19.05 19.10 18.50 18.80 0.3M
2024-04-09 19.90 19.90 18.40 18.60 0.6M
2024-04-08 20.00 20.05 19.60 19.85 0.1M
2024-04-03 19.90 20.10 19.65 19.90 0.1M
2024-04-02 20.35 20.35 19.55 19.90 0.4M
2024-04-01 20.45 20.50 19.95 20.25 0.2M
2024-03-29 20.40 20.70 19.90 20.20 0.3M
2024-03-28 20.50 20.50 20.00 20.15 0.2M
2024-03-27 19.90 20.40 19.90 20.30 0.3M
2024-03-26 20.80 20.80 19.80 20.10 0.2M
2024-03-25 20.05 21.00 20.05 20.40 0.2M
2024-03-22 20.45 20.95 20.05 20.45 0.2M
2024-03-21 20.60 21.00 19.70 20.45 0.4M
2024-03-20 19.25 20.70 19.25 20.35 0.6M
2024-03-19 18.85 19.30 18.55 19.25 0.3M
2024-03-18 19.40 19.40 18.20 18.65 1.3M
2024-03-15 20.10 20.10 18.85 19.25 0.6M
2024-03-14 20.75 20.85 19.70 19.95 0.6M
2024-03-13 21.70 21.70 20.70 20.75 0.4M
2024-03-12 21.60 21.70 21.40 21.45 0.2M
2024-03-11 21.60 21.65 21.20 21.40 0.2M
2024-03-08 21.50 21.60 21.20 21.45 0.3M
2024-03-07 22.00 22.00 21.20 21.50 0.2M
2024-03-06 21.90 22.30 21.40 21.50 0.4M
2024-03-05 22.30 23.00 21.40 21.70 0.6M
2024-03-04 22.10 22.15 21.50 22.05 0.4M
2024-03-01 21.80 22.35 21.70 22.05 0.4M
2024-02-29 21.80 22.10 21.10 21.75 0.3M
2024-02-27 21.60 22.35 21.20 21.45 0.6M
2024-02-26 21.65 22.40 21.40 21.75 0.6M
2024-02-23 22.70 22.70 21.00 21.55 1.3M
2024-02-22 23.10 23.10 22.10 22.50 0.7M
2024-02-21 23.10 23.20 22.60 23.15 0.5M
2024-02-20 23.50 23.85 22.55 22.90 0.7M
2024-02-19 23.80 23.80 23.00 23.25 0.4M
2024-02-16 23.60 23.95 23.00 23.70 0.5M
2024-02-15 23.10 25.50 23.10 23.70 1.7M
2024-02-05 23.00 23.00 21.65 22.75 0.7M
2024-02-02 21.80 23.50 21.70 22.90 0.8M
2024-02-01 21.70 21.70 21.05 21.45 0.3M
2024-01-31 21.50 21.60 21.00 21.60 0.4M
2024-01-30 22.10 22.20 21.50 21.70 0.5M
2024-01-29 22.40 22.50 22.10 22.40 0.1M
2024-01-26 22.60 22.90 22.40 22.55 0.1M
2024-01-25 22.35 23.50 22.35 22.85 0.4M
2024-01-24 22.05 22.40 21.70 22.20 0.1M
2024-01-23 22.25 22.40 20.90 22.00 1.2M
2024-01-22 22.80 22.90 22.25 22.35 0.9M
2024-01-19 22.75 22.85 22.45 22.60 0.3M
2024-01-18 22.80 22.80 22.20 22.65 0.2M
2024-01-17 22.70 23.00 22.45 22.75 0.3M
2024-01-16 22.50 23.20 22.20 22.70 0.5M
2024-01-15 23.10 23.10 22.25 22.40 0.6M
2024-01-12 23.45 23.45 22.50 23.05 0.5M
2024-01-11 23.15 23.30 22.60 23.20 0.2M
2024-01-10 23.60 23.60 22.60 22.80 0.5M
2024-01-09 24.35 24.70 22.90 23.60 0.9M
2024-01-08 24.65 24.75 23.85 24.25 0.3M
2024-01-05 24.80 24.90 24.05 24.45 0.5M
2024-01-04 24.30 25.00 23.90 24.60 0.4M
2024-01-03 24.80 24.80 23.75 24.30 0.5M
2024-01-02 25.40 25.95 24.35 24.90 1.2M