Mega Financial Holding Co Ltd (2886)

2886
🏛️ 台湾 →
42.50
最終更新: 2025-09-30
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
2023-12-29 39.10 39.25 38.90 39.20 10.6M
2023-12-28 38.75 39.20 38.75 39.20 12.2M
2023-12-27 38.80 39.10 38.70 39.00 12.2M
2023-12-26 38.90 38.90 38.60 38.80 7.5M
2023-12-25 38.35 38.80 38.20 38.80 12.0M
2023-12-22 38.25 38.55 38.15 38.35 19.6M
2023-12-21 38.40 38.55 38.20 38.30 24.6M
2023-12-20 39.05 39.10 38.65 38.75 28.5M
2023-12-19 39.00 39.45 38.85 39.15 25.4M
2023-12-18 39.35 39.55 38.95 39.05 26.3M
2023-12-15 39.60 39.65 39.20 39.35 26.6M
2023-12-14 39.10 39.55 38.75 39.55 22.6M
2023-12-13 39.25 39.25 38.80 38.90 11.3M
2023-12-12 39.35 39.35 38.85 39.30 11.8M
2023-12-11 39.25 39.25 38.80 38.90 12.6M
2023-12-08 38.70 39.30 38.70 39.25 14.6M
2023-12-07 39.34 39.39 38.79 38.84 16.4M
2023-12-06 38.84 39.34 38.79 39.34 17.4M
2023-12-05 38.74 38.84 38.44 38.79 15.1M
2023-12-04 38.54 39.04 38.54 38.84 20.7M
2023-12-01 38.99 38.99 38.44 38.49 22.0M
2023-11-30 39.14 39.34 39.04 39.34 35.8M
2023-11-29 39.49 39.49 38.99 38.99 19.2M
2023-11-28 39.34 39.83 39.29 39.49 17.0M
2023-11-27 39.34 39.98 39.29 39.34 18.9M
2023-11-24 39.70 39.75 39.50 39.50 8.5M
2023-11-23 39.75 39.85 39.40 39.70 9.4M
2023-11-22 39.80 39.85 39.60 39.85 10.8M
2023-11-21 39.30 39.85 39.20 39.85 27.2M
2023-11-20 39.20 39.30 38.95 39.20 12.0M
2023-11-17 39.20 39.60 39.10 39.20 19.6M
2023-11-16 39.00 39.30 38.85 39.20 17.5M
2023-11-15 38.65 38.90 38.50 38.90 24.1M
2023-11-14 38.55 38.60 38.30 38.55 9.5M
2023-11-13 38.45 38.70 38.20 38.50 10.6M
2023-11-10 38.45 38.60 38.35 38.40 6.4M
2023-11-09 38.60 38.70 38.45 38.60 9.1M
2023-11-08 38.60 38.70 38.35 38.60 9.6M
2023-11-07 38.45 38.60 38.20 38.60 9.8M
2023-11-06 38.40 38.65 38.15 38.55 17.4M
2023-11-03 37.80 38.25 37.75 38.25 16.0M
2023-11-02 37.00 37.80 36.90 37.80 15.6M
2023-11-01 36.90 36.90 36.35 36.65 11.8M
2023-10-31 36.45 36.85 36.45 36.70 11.2M
2023-10-30 36.85 37.00 36.30 36.55 16.2M
2023-10-27 36.50 37.05 36.50 36.95 7.8M
2023-10-26 36.40 36.75 36.15 36.40 17.3M
2023-10-25 37.15 37.15 36.80 36.85 16.1M
2023-10-24 37.10 37.35 36.85 37.25 10.4M
2023-10-23 37.30 37.45 37.05 37.10 14.4M
2023-10-20 37.60 37.75 37.05 37.50 22.4M
2023-10-19 38.65 38.80 38.10 38.35 15.9M
2023-10-18 38.85 38.85 38.55 38.85 15.0M
2023-10-17 38.80 38.80 38.35 38.75 12.7M
2023-10-16 38.25 38.80 38.20 38.80 15.1M
2023-10-13 38.55 38.65 38.30 38.50 13.8M
2023-10-12 38.50 38.95 38.35 38.95 21.9M
2023-10-11 38.00 38.50 37.70 38.50 38.7M
2023-10-06 37.50 37.80 37.25 37.50 12.9M
2023-10-05 37.05 37.55 36.85 37.50 19.7M
2023-10-04 37.15 37.35 36.80 36.85 24.7M
2023-10-03 37.60 37.90 37.25 37.65 15.4M
2023-10-02 37.85 37.85 37.25 37.60 12.7M
2023-09-28 37.70 37.85 37.50 37.70 9.7M
2023-09-27 37.65 37.85 37.45 37.70 12.5M
2023-09-26 37.70 38.00 37.60 37.85 11.3M
2023-09-25 37.80 38.00 37.70 38.00 13.0M
2023-09-22 37.10 37.85 37.05 37.80 12.6M
2023-09-21 37.60 37.65 37.10 37.40 20.4M
2023-09-20 37.65 37.90 37.60 37.85 14.1M
2023-09-19 37.80 38.00 37.70 37.80 14.2M
2023-09-18 37.50 37.95 37.40 37.85 13.4M
2023-09-15 37.50 37.60 37.25 37.55 33.0M
2023-09-14 36.80 37.50 36.65 37.50 18.5M
2023-09-13 36.50 36.60 36.40 36.60 8.5M
2023-09-12 36.25 36.60 36.15 36.55 12.9M
2023-09-11 36.20 36.35 36.00 36.20 11.6M
2023-09-08 35.80 36.10 35.65 36.10 10.2M
2023-09-07 35.55 36.05 35.55 35.85 14.3M
2023-09-06 36.00 36.05 35.55 35.55 17.7M
2023-09-05 36.05 36.25 35.95 36.00 13.5M
2023-09-04 36.00 36.20 36.00 36.20 5.6M
2023-09-01 35.95 36.20 35.90 36.00 9.8M
2023-08-31 36.45 36.45 35.90 35.90 30.4M
2023-08-30 36.75 36.80 36.30 36.45 13.7M
2023-08-29 36.40 36.60 36.15 36.60 16.3M
2023-08-28 35.70 36.50 35.70 36.20 12.4M
2023-08-25 35.75 36.00 35.50 35.65 16.2M
2023-08-24 35.50 36.05 35.30 35.85 20.1M
2023-08-23 35.30 35.50 35.20 35.30 11.9M
2023-08-22 35.60 35.70 35.05 35.30 24.9M
2023-08-21 36.10 36.10 35.50 35.60 15.7M
2023-08-18 35.45 36.30 35.30 35.70 18.8M
2023-08-17 35.50 35.85 35.20 35.65 28.8M
2023-08-16 36.30 36.35 35.60 35.80 37.6M
2023-08-15 37.00 37.05 36.60 36.60 18.5M
2023-08-14 37.60 37.60 36.60 37.05 28.0M
2023-08-11 38.05 38.20 37.55 37.65 19.1M
2023-08-10 38.75 38.80 37.65 38.10 43.8M
2023-08-09 39.39 39.68 39.19 39.63 32.7M
2023-08-08 39.63 39.68 39.34 39.39 19.7M
2023-08-07 39.19 39.68 39.19 39.63 15.7M
2023-08-04 39.29 39.53 38.89 39.29 23.8M
2023-08-02 40.18 40.23 39.09 39.29 31.3M
2023-08-01 40.13 40.28 39.83 40.28 18.6M
2023-07-31 39.78 40.18 39.73 39.93 16.1M
2023-07-28 40.00 40.20 39.70 40.05 16.5M
2023-07-27 39.75 40.30 39.75 40.10 19.1M
2023-07-26 39.20 39.75 39.15 39.65 14.9M
2023-07-25 39.05 39.15 38.90 39.15 8.8M
2023-07-24 39.00 39.30 38.80 39.00 20.2M
2023-07-21 39.15 39.50 38.95 39.35 22.6M
2023-07-20 38.60 39.50 38.60 39.35 26.3M
2023-07-19 39.25 39.25 38.55 38.85 27.5M
2023-07-18 38.75 39.30 38.55 39.30 33.4M
2023-07-17 38.80 39.00 38.70 38.90 18.6M
2023-07-14 38.20 38.90 38.15 38.90 31.9M
2023-07-13 38.35 38.50 38.00 38.10 13.4M
2023-07-12 37.30 38.20 37.30 38.20 17.5M
2023-07-11 37.00 37.65 36.95 37.65 14.3M
2023-07-10 37.30 37.60 36.80 36.85 20.5M
2023-07-07 37.00 37.45 36.75 37.30 20.0M
2023-07-06 38.00 38.15 37.25 37.45 26.0M
2023-07-05 38.70 38.70 38.10 38.25 14.5M
2023-07-04 38.45 38.55 38.30 38.50 13.3M
2023-07-03 38.25 38.50 38.20 38.30 13.7M
2023-06-30 38.40 38.70 38.10 38.20 21.7M
2023-06-29 38.00 38.70 37.90 38.55 26.2M
2023-06-28 37.55 38.00 37.55 37.95 15.6M
2023-06-27 37.55 37.90 37.50 37.55 12.2M
2023-06-26 37.65 37.95 37.35 37.75 39.2M
2023-06-21 37.35 37.75 37.20 37.75 40.1M
2023-06-20 36.85 37.45 36.85 37.45 45.4M
2023-06-19 36.80 37.15 36.50 37.00 48.3M
2023-06-16 37.45 37.45 36.80 36.80 53.9M
2023-06-15 37.35 37.70 37.25 37.40 16.2M
2023-06-14 37.70 37.75 37.40 37.50 13.2M
2023-06-13 37.70 38.00 37.60 37.75 14.6M
2023-06-12 37.65 37.95 37.55 37.65 17.0M
2023-06-09 37.30 37.75 37.25 37.65 16.1M
2023-06-08 37.00 37.30 36.85 37.30 16.2M
2023-06-07 36.60 37.00 36.60 37.00 17.6M
2023-06-06 36.90 36.90 36.45 36.50 17.7M
2023-06-05 36.30 36.90 36.25 36.70 29.6M
2023-06-02 35.85 36.20 35.80 36.10 23.3M
2023-06-01 35.75 36.00 35.60 35.85 13.7M
2023-05-31 36.15 36.20 35.80 35.80 73.2M
2023-05-30 36.20 36.30 36.00 36.20 23.0M
2023-05-29 35.90 36.20 35.80 36.20 19.8M
2023-05-26 35.70 36.15 35.45 36.15 24.8M
2023-05-25 35.85 36.20 35.35 36.20 25.6M
2023-05-24 35.90 35.95 35.60 35.90 21.6M
2023-05-23 36.20 36.20 35.80 36.20 21.1M
2023-05-22 36.00 36.20 35.90 36.20 23.6M
2023-05-19 35.95 36.25 35.75 36.00 23.9M
2023-05-18 35.50 36.00 35.50 35.95 20.9M
2023-05-17 35.10 35.80 35.05 35.60 23.2M
2023-05-16 34.75 35.20 34.70 35.15 18.9M
2023-05-15 34.30 34.65 34.20 34.50 11.4M
2023-05-12 34.70 34.75 34.25 34.30 12.5M
2023-05-11 34.85 35.05 34.55 34.80 9.7M
2023-05-10 34.55 34.80 34.55 34.80 12.7M
2023-05-09 34.45 34.55 34.35 34.50 15.2M
2023-05-08 34.30 34.45 34.20 34.30 8.5M
2023-05-05 34.40 34.50 34.15 34.25 6.3M
2023-05-04 34.10 34.50 34.05 34.30 10.4M
2023-05-03 34.10 34.20 33.95 34.15 7.6M
2023-05-02 34.00 34.10 33.90 34.10 8.5M
2023-04-28 33.85 34.05 33.80 34.05 8.1M
2023-04-27 33.85 33.95 33.65 33.85 7.7M
2023-04-26 33.90 34.00 33.80 34.00 10.3M
2023-04-25 34.10 34.20 33.75 33.90 9.7M
2023-04-24 33.95 34.10 33.85 34.10 4.3M
2023-04-21 33.90 34.10 33.85 34.05 8.4M
2023-04-20 33.85 33.95 33.70 33.90 7.9M
2023-04-19 34.25 34.30 34.00 34.05 13.6M
2023-04-18 34.00 34.50 33.95 34.20 22.6M
2023-04-17 33.50 33.55 33.35 33.45 8.7M
2023-04-14 33.30 33.45 33.20 33.45 14.6M
2023-04-13 33.15 33.35 33.10 33.30 12.2M
2023-04-12 33.15 33.20 33.05 33.15 8.1M
2023-04-11 32.95 33.15 32.95 33.15 11.1M
2023-04-10 33.00 33.10 32.90 33.00 7.7M
2023-04-07 33.00 33.00 32.70 32.80 6.2M
2023-04-06 32.95 33.10 32.75 33.00 13.6M
2023-03-31 32.70 33.10 32.65 33.00 14.2M
2023-03-30 32.85 32.95 32.65 32.70 6.9M
2023-03-29 33.00 33.00 32.70 32.80 10.1M
2023-03-28 33.05 33.20 32.80 32.85 9.0M
2023-03-27 33.25 33.25 32.80 33.05 8.9M
2023-03-24 33.15 33.20 32.90 33.10 8.4M
2023-03-23 32.85 33.15 32.60 33.15 12.2M
2023-03-22 32.70 32.70 32.40 32.70 10.5M
2023-03-21 32.15 32.50 32.10 32.20 8.0M
2023-03-20 31.90 32.10 31.75 32.00 8.0M
2023-03-17 31.95 32.10 31.75 31.75 16.4M
2023-03-16 31.80 31.90 31.50 31.65 20.4M
2023-03-15 32.30 32.40 32.00 32.00 17.0M
2023-03-14 32.10 32.45 32.10 32.10 20.8M
2023-03-13 32.45 32.80 32.30 32.55 18.1M
2023-03-10 32.60 32.80 32.60 32.65 18.0M
2023-03-09 33.30 33.30 32.90 32.95 15.8M
2023-03-08 33.30 33.65 33.20 33.30 19.5M
2023-03-07 32.95 33.20 32.85 33.15 12.1M
2023-03-06 32.85 33.20 32.75 32.95 14.5M
2023-03-03 33.00 33.10 32.80 32.80 12.1M
2023-03-02 33.60 33.60 32.80 32.95 17.9M
2023-03-01 32.60 33.70 32.60 33.70 27.7M
2023-02-24 33.65 33.70 33.20 33.30 22.9M
2023-02-23 33.80 33.85 33.65 33.65 11.5M
2023-02-22 33.25 33.85 33.10 33.80 15.1M
2023-02-21 33.90 33.95 33.60 33.65 7.6M
2023-02-20 33.50 34.10 33.50 34.05 12.1M
2023-02-17 33.30 33.65 33.30 33.50 8.9M
2023-02-16 33.25 34.10 33.20 33.40 33.8M
2023-02-15 33.55 33.55 33.20 33.40 13.6M
2023-02-14 33.30 33.65 33.10 33.55 15.1M
2023-02-13 32.65 33.30 32.50 33.30 19.6M
2023-02-10 32.35 32.70 32.25 32.60 13.3M
2023-02-09 32.00 32.25 32.00 32.10 6.0M
2023-02-08 32.40 32.45 32.00 32.15 16.6M
2023-02-07 32.15 32.40 32.10 32.25 10.9M
2023-02-06 32.40 32.50 32.10 32.10 14.1M
2023-02-03 32.60 32.70 32.40 32.45 10.8M
2023-02-02 32.55 32.85 32.20 32.85 22.2M
2023-02-01 32.15 32.60 31.90 32.60 16.9M
2023-01-31 32.60 32.65 31.95 31.95 22.8M
2023-01-30 33.30 33.55 32.15 32.60 48.6M
2023-01-17 31.95 32.00 31.85 32.00 12.4M
2023-01-16 31.90 32.00 31.80 32.00 11.9M
2023-01-13 31.70 31.85 31.60 31.65 9.6M
2023-01-12 31.45 31.60 31.35 31.45 11.2M
2023-01-11 31.65 31.75 31.45 31.45 10.0M
2023-01-10 31.75 31.75 31.40 31.75 13.0M
2023-01-09 31.45 31.70 31.20 31.70 21.5M
2023-01-06 31.05 31.10 30.80 30.95 9.7M
2023-01-05 30.60 31.10 30.55 31.10 19.7M
2023-01-04 30.40 30.60 30.25 30.40 11.7M
2023-01-03 30.30 30.60 30.05 30.50 9.8M