Mega Financial Holding Co Ltd (2886)

2886
🏛️ 台湾 →
42.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 34.73 34.83 34.63 34.68 8.9M
2021-12-29 34.73 34.88 34.63 34.73 11.8M
2021-12-28 34.73 34.73 34.54 34.73 9.0M
2021-12-27 34.63 34.73 34.49 34.73 10.8M
2021-12-24 34.63 34.73 34.49 34.63 9.9M
2021-12-23 34.73 34.78 34.54 34.63 15.6M
2021-12-22 34.83 34.83 34.68 34.78 13.4M
2021-12-21 35.07 35.07 34.83 34.88 17.5M
2021-12-20 34.83 35.12 34.63 35.12 21.5M
2021-12-17 34.39 35.02 34.39 35.02 29.6M
2021-12-16 34.34 34.73 34.29 34.73 23.1M
2021-12-15 34.44 34.49 34.24 34.34 8.1M
2021-12-14 34.49 34.54 34.24 34.54 11.3M
2021-12-13 34.78 34.93 34.49 34.63 14.9M
2021-12-10 34.34 34.83 34.24 34.78 16.8M
2021-12-09 34.34 34.44 34.10 34.44 12.3M
2021-12-08 34.24 34.44 34.10 34.34 23.3M
2021-12-07 33.61 34.24 33.46 34.24 22.3M
2021-12-06 33.17 33.76 33.07 33.76 18.2M
2021-12-03 33.37 33.46 33.22 33.32 13.9M
2021-12-02 33.12 33.42 32.98 33.42 12.9M
2021-12-01 32.93 33.37 32.93 33.32 9.2M
2021-11-30 32.93 33.37 32.73 33.37 54.2M
2021-11-29 32.98 33.27 32.88 33.07 16.2M
2021-11-26 33.32 33.51 33.02 33.07 21.5M
2021-11-25 33.46 33.66 33.27 33.66 10.3M
2021-11-24 33.27 33.76 33.17 33.51 11.7M
2021-11-23 33.27 33.42 33.17 33.27 11.7M
2021-11-22 33.66 33.71 33.22 33.32 16.7M
2021-11-19 33.81 33.85 33.42 33.81 15.0M
2021-11-18 33.42 33.90 33.37 33.85 16.1M
2021-11-17 33.22 33.42 33.22 33.37 13.3M
2021-11-16 33.12 33.37 33.07 33.37 17.4M
2021-11-15 33.12 33.17 32.98 33.12 12.6M
2021-11-12 33.07 33.17 32.93 33.07 9.6M
2021-11-11 33.17 33.17 32.88 32.98 9.4M
2021-11-10 32.88 33.17 32.68 33.17 23.4M
2021-11-09 32.78 32.88 32.63 32.88 12.3M
2021-11-08 32.88 32.88 32.68 32.78 8.1M
2021-11-05 32.59 32.88 32.54 32.88 15.9M
2021-11-04 32.59 32.63 32.44 32.63 8.4M
2021-11-03 32.44 32.59 32.34 32.59 9.5M
2021-11-02 32.54 32.59 32.44 32.49 13.9M
2021-11-01 32.59 32.59 32.44 32.49 8.7M
2021-10-29 32.49 32.59 32.24 32.59 14.5M
2021-10-28 32.54 32.59 32.39 32.59 7.9M
2021-10-27 32.54 32.68 32.49 32.54 9.3M
2021-10-26 32.29 32.68 32.24 32.63 33.5M
2021-10-25 32.20 32.29 32.10 32.29 8.4M
2021-10-22 32.15 32.29 32.00 32.24 14.3M
2021-10-21 32.10 32.20 32.00 32.15 20.9M
2021-10-20 31.95 32.15 31.95 32.10 11.6M
2021-10-19 32.15 32.15 31.90 31.95 11.2M
2021-10-18 31.71 32.15 31.61 32.15 20.6M
2021-10-15 31.56 31.71 31.46 31.71 12.2M
2021-10-14 31.71 31.81 31.51 31.51 11.8M
2021-10-13 31.66 31.71 31.51 31.71 14.0M
2021-10-12 31.32 31.66 31.12 31.66 21.7M
2021-10-08 31.61 31.61 31.37 31.46 10.7M
2021-10-07 31.56 31.71 31.46 31.61 12.7M
2021-10-06 31.27 31.56 31.12 31.46 15.4M
2021-10-05 31.27 31.32 31.12 31.27 15.4M
2021-10-04 31.27 31.37 31.22 31.32 9.6M
2021-10-01 31.22 31.32 31.07 31.27 24.2M
2021-09-30 31.22 31.42 31.22 31.27 12.6M
2021-09-29 31.37 31.42 31.22 31.27 21.8M
2021-09-28 31.51 31.61 31.32 31.61 6.6M
2021-09-27 31.61 31.71 31.42 31.56 11.5M
2021-09-24 31.66 31.71 31.51 31.61 8.9M
2021-09-23 31.42 31.61 31.32 31.61 11.7M
2021-09-22 31.22 31.42 31.12 31.32 26.9M
2021-09-17 31.56 31.71 31.37 31.37 25.5M
2021-09-16 31.56 31.71 31.46 31.56 9.1M
2021-09-15 31.71 31.71 31.46 31.56 11.0M
2021-09-14 31.66 31.71 31.56 31.71 13.1M
2021-09-13 31.61 31.61 31.42 31.51 11.8M
2021-09-10 31.51 31.71 31.42 31.66 13.9M
2021-09-09 31.51 31.61 31.42 31.51 8.6M
2021-09-08 31.66 31.71 31.42 31.71 13.7M
2021-09-07 31.71 31.71 31.51 31.66 7.5M
2021-09-06 31.76 31.81 31.56 31.71 12.8M
2021-09-03 31.42 31.76 31.37 31.76 19.6M
2021-09-02 31.71 31.76 31.22 31.32 14.0M
2021-09-01 31.81 31.85 31.66 31.76 12.7M
2021-08-31 31.61 32.00 31.46 32.00 24.7M
2021-08-30 31.22 31.66 31.12 31.66 14.9M
2021-08-27 30.68 31.22 30.63 31.22 16.6M
2021-08-26 30.63 30.73 30.44 30.68 11.8M
2021-08-25 30.68 30.68 30.54 30.68 12.8M
2021-08-24 30.39 30.59 30.29 30.59 10.7M
2021-08-23 30.78 30.78 30.29 30.29 25.9M
2021-08-20 30.68 30.78 30.29 30.68 18.4M
2021-08-19 30.63 30.68 30.44 30.54 22.4M
2021-08-18 30.68 30.73 30.54 30.68 19.4M
2021-08-17 30.29 31.17 30.24 30.68 25.6M
2021-08-16 30.29 30.34 30.10 30.29 25.2M
2021-08-13 30.05 30.39 29.95 30.29 24.6M
2021-08-12 30.00 30.20 29.85 29.95 104.5M
2021-08-11 32.24 32.29 32.15 32.24 44.7M
2021-08-10 32.39 32.39 32.20 32.24 25.4M
2021-08-09 32.29 32.39 32.10 32.39 22.1M
2021-08-06 32.29 32.44 32.24 32.39 21.7M
2021-08-05 32.34 32.34 32.24 32.34 13.3M
2021-08-04 32.24 32.34 32.24 32.34 15.0M
2021-08-03 32.24 32.29 32.15 32.29 18.6M
2021-08-02 32.29 32.29 32.10 32.20 15.3M
2021-07-30 32.29 32.29 32.10 32.29 20.9M
2021-07-29 32.20 32.29 32.10 32.29 10.7M
2021-07-28 32.24 32.29 32.05 32.20 15.6M
2021-07-27 32.20 32.24 32.05 32.24 8.4M
2021-07-26 32.29 32.34 32.05 32.20 11.1M
2021-07-23 32.24 32.29 32.15 32.29 11.7M
2021-07-22 32.10 32.29 32.05 32.24 13.1M
2021-07-21 32.00 32.15 31.90 32.10 16.9M
2021-07-20 32.10 32.20 32.00 32.00 9.7M
2021-07-19 32.05 32.29 31.95 32.29 17.1M
2021-07-16 31.95 32.20 31.95 32.20 16.3M
2021-07-15 32.00 32.10 32.00 32.05 14.3M
2021-07-14 32.00 32.15 31.95 32.15 17.4M
2021-07-13 32.00 32.15 32.00 32.15 14.0M
2021-07-12 32.05 32.10 32.00 32.00 14.5M
2021-07-09 31.81 32.10 31.71 32.10 15.8M
2021-07-08 32.00 32.10 31.85 32.00 10.4M
2021-07-07 31.90 32.00 31.71 32.00 13.3M
2021-07-06 31.95 32.10 31.90 32.05 11.7M
2021-07-05 31.95 32.00 31.81 31.95 11.7M
2021-07-02 31.85 31.90 31.76 31.76 9.3M
2021-07-01 31.90 32.00 31.71 31.85 14.5M
2021-06-30 31.76 32.10 31.76 32.05 10.4M
2021-06-29 31.90 31.95 31.76 31.76 15.9M
2021-06-28 32.10 32.15 31.90 31.95 11.2M
2021-06-25 31.85 32.20 31.85 32.10 12.1M
2021-06-24 31.95 32.15 31.81 31.81 14.2M
2021-06-23 31.71 32.15 31.71 31.95 16.9M
2021-06-22 31.90 31.95 31.71 31.71 15.9M
2021-06-21 31.95 32.05 31.71 31.71 20.4M
2021-06-18 31.95 32.20 31.90 31.95 31.7M
2021-06-17 31.90 32.20 31.85 32.10 11.3M
2021-06-16 31.85 32.29 31.81 32.20 22.2M
2021-06-15 32.10 32.10 31.90 31.95 9.7M
2021-06-11 32.20 32.24 32.05 32.10 11.9M
2021-06-10 32.15 32.29 31.90 32.29 18.0M
2021-06-09 32.10 32.15 31.90 32.15 20.0M
2021-06-08 32.34 32.39 32.20 32.29 11.6M
2021-06-07 32.24 32.29 31.95 32.29 18.7M
2021-06-04 32.20 32.20 32.05 32.20 11.4M
2021-06-03 32.20 32.34 32.10 32.20 17.2M
2021-06-02 32.20 32.34 32.10 32.34 20.0M
2021-06-01 32.20 32.34 32.15 32.20 12.6M
2021-05-31 32.29 32.29 32.15 32.29 16.6M
2021-05-28 32.20 32.29 32.05 32.29 22.5M
2021-05-27 31.81 32.39 31.66 32.39 91.8M
2021-05-26 31.90 32.05 31.90 31.95 12.0M
2021-05-25 31.71 32.15 31.71 31.90 16.8M
2021-05-24 31.42 31.90 31.42 31.81 16.4M
2021-05-21 31.42 31.81 31.42 31.71 20.4M
2021-05-20 31.32 31.37 31.07 31.32 19.2M
2021-05-19 31.17 31.42 31.07 31.32 17.9M
2021-05-18 30.39 31.32 30.39 31.22 20.8M
2021-05-17 30.29 30.73 30.05 30.34 35.6M
2021-05-14 30.68 31.02 30.63 30.93 25.9M
2021-05-13 30.34 31.22 30.05 30.63 39.9M
2021-05-12 31.51 31.81 29.32 30.59 67.6M
2021-05-11 32.15 32.20 31.51 31.66 29.3M
2021-05-10 31.85 32.20 31.81 32.20 34.2M
2021-05-07 31.56 31.81 31.51 31.81 15.7M
2021-05-06 31.27 31.66 31.12 31.56 18.2M
2021-05-05 31.32 31.42 31.17 31.27 18.8M
2021-05-04 31.71 31.81 31.32 31.32 25.9M
2021-05-03 31.71 31.90 31.66 31.66 21.1M
2021-04-29 31.76 32.00 31.66 31.85 23.5M
2021-04-28 31.71 31.81 31.51 31.81 18.6M
2021-04-27 31.81 31.85 31.61 31.81 14.9M
2021-04-26 31.46 31.81 31.32 31.81 22.1M
2021-04-23 31.56 31.61 31.32 31.46 15.4M
2021-04-22 31.37 31.61 31.32 31.56 26.5M
2021-04-21 31.61 31.66 31.51 31.51 21.4M
2021-04-20 31.66 31.76 31.61 31.76 24.7M
2021-04-19 31.27 31.71 31.22 31.66 39.2M
2021-04-16 31.12 31.27 31.07 31.27 26.9M
2021-04-15 31.12 31.17 31.07 31.12 17.1M
2021-04-14 31.07 31.17 30.98 31.12 32.7M
2021-04-13 30.93 31.17 30.93 31.07 26.4M
2021-04-12 30.73 31.02 30.63 30.88 19.6M
2021-04-09 30.93 31.02 30.73 30.78 24.4M
2021-04-08 31.12 31.17 30.98 30.98 12.0M
2021-04-07 31.22 31.22 31.12 31.22 15.4M
2021-04-06 31.17 31.22 31.12 31.22 16.5M
2021-04-01 31.12 31.22 31.07 31.12 16.3M
2021-03-31 31.02 31.12 30.98 31.12 17.9M
2021-03-30 30.98 31.07 30.83 31.02 15.2M
2021-03-29 30.83 31.02 30.78 31.02 15.1M
2021-03-26 30.83 30.93 30.68 30.83 16.5M
2021-03-25 30.59 30.83 30.54 30.83 12.8M
2021-03-24 30.49 30.63 30.39 30.63 16.3M
2021-03-23 30.44 30.59 30.29 30.59 16.3M
2021-03-22 30.20 30.59 30.05 30.49 18.7M
2021-03-19 30.44 30.59 30.29 30.29 40.8M
2021-03-18 30.68 30.83 30.63 30.63 25.8M
2021-03-17 30.59 30.68 30.39 30.68 30.2M
2021-03-16 30.34 30.68 30.29 30.59 25.7M
2021-03-15 29.95 30.34 29.90 30.24 25.0M
2021-03-12 30.05 30.05 29.71 29.90 15.9M
2021-03-11 29.90 30.34 29.85 30.00 42.2M
2021-03-10 29.85 29.90 29.66 29.85 28.0M
2021-03-09 29.27 29.85 29.22 29.85 57.9M
2021-03-08 29.02 29.27 28.98 29.17 34.9M
2021-03-05 28.73 29.07 28.63 28.98 21.5M
2021-03-04 29.02 29.02 28.59 28.88 25.6M
2021-03-03 28.98 29.07 28.83 29.02 24.7M
2021-03-02 28.88 29.07 28.83 28.93 24.6M
2021-02-26 28.93 28.93 28.49 28.49 46.4M
2021-02-25 28.68 28.98 28.63 28.93 26.4M
2021-02-24 28.88 28.98 28.54 28.59 37.9M
2021-02-23 28.44 28.88 28.39 28.83 24.1M
2021-02-22 28.44 28.59 28.34 28.39 19.9M
2021-02-19 28.49 28.49 28.29 28.44 18.3M
2021-02-18 28.68 28.68 28.44 28.54 17.9M
2021-02-17 28.29 28.83 28.24 28.68 49.3M
2021-02-05 28.15 28.29 28.00 28.10 20.9M
2021-02-04 28.00 28.24 27.95 28.10 14.0M
2021-02-03 28.05 28.15 27.90 28.10 17.9M
2021-02-02 28.00 28.20 27.90 28.00 18.8M
2021-02-01 27.51 28.05 27.46 27.95 15.1M
2021-01-29 27.85 27.95 27.46 27.46 39.1M
2021-01-28 27.90 28.00 27.81 27.85 29.8M
2021-01-27 28.10 28.15 27.95 28.00 19.0M
2021-01-26 28.20 28.20 27.90 28.00 19.6M
2021-01-25 28.00 28.24 27.90 28.15 21.4M
2021-01-22 28.00 28.00 27.85 27.90 21.2M
2021-01-21 28.00 28.29 28.00 28.00 19.8M
2021-01-20 28.34 28.34 27.90 28.00 40.0M
2021-01-19 28.39 28.44 28.34 28.39 15.2M
2021-01-18 28.49 28.54 28.29 28.44 23.7M
2021-01-15 28.88 28.88 28.59 28.59 23.2M
2021-01-14 29.02 29.12 28.83 29.02 21.4M
2021-01-13 29.02 29.17 28.93 29.07 20.2M
2021-01-12 29.22 29.27 29.02 29.02 14.6M
2021-01-11 29.22 29.32 29.17 29.32 19.8M
2021-01-08 29.02 29.27 28.98 29.27 40.7M
2021-01-07 28.73 29.07 28.73 29.02 37.8M
2021-01-06 29.02 29.12 28.68 28.73 26.8M
2021-01-05 29.12 29.17 29.02 29.12 12.8M
2021-01-04 28.93 29.17 28.83 29.17 20.3M