MEGA International Development Co Ltd (5529)

5529
🏛️ 台湾 →
27.25
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
2025-09-26 27.35 27.35 27.20 27.25 0.0M
2025-09-25 27.80 27.80 27.60 27.65 0.0M
2025-09-24 27.55 27.90 27.55 27.55 0.0M
2025-09-23 27.45 27.60 27.40 27.40 0.0M
2025-09-22 27.50 27.60 27.45 27.45 0.0M
2025-09-19 27.90 28.00 27.80 27.90 0.0M
2025-09-18 28.00 28.15 27.95 27.95 0.0M
2025-09-17 28.25 28.25 27.50 27.95 0.0M
2025-09-16 27.35 29.20 27.20 28.20 0.1M
2025-09-15 27.20 27.30 27.15 27.15 0.0M
2025-09-12 27.20 27.50 27.10 27.20 0.0M
2025-09-11 27.75 27.75 27.10 27.20 0.1M
2025-09-10 27.75 27.85 27.40 27.60 0.0M
2025-09-09 28.05 28.05 27.70 27.80 0.0M
2025-09-08 28.00 28.00 27.60 27.70 0.0M
2025-09-05 28.75 28.95 27.90 28.50 0.1M
2025-09-04 27.30 28.20 26.95 28.20 0.1M
2025-09-03 27.30 27.30 27.10 27.10 0.0M
2025-09-02 27.25 27.65 26.90 27.10 0.1M
2025-09-01 27.15 27.25 26.80 27.25 0.0M
2025-08-29 27.15 27.50 27.10 27.20 0.0M
2025-08-28 27.20 27.45 27.20 27.30 0.0M
2025-08-27 27.60 27.60 27.20 27.30 0.0M
2025-08-26 27.55 27.60 27.20 27.60 0.0M
2025-08-25 27.30 27.70 27.25 27.55 0.0M
2025-08-22 27.30 27.80 27.05 27.25 0.0M
2025-08-21 27.45 27.90 27.35 27.35 0.0M
2025-08-20 27.75 27.75 27.45 27.45 0.0M
2025-08-19 27.70 27.80 27.70 27.80 0.0M
2025-08-18 28.20 28.20 27.55 28.15 0.0M
2025-08-15 28.15 28.65 27.60 27.90 0.0M
2025-08-14 28.40 28.80 28.05 28.40 0.0M
2025-08-13 28.00 28.85 28.00 28.45 0.0M
2025-08-12 29.00 29.45 28.25 28.45 0.1M
2025-08-11 27.05 29.00 26.95 28.10 0.2M
2025-08-08 27.45 27.45 27.40 27.40 0.0M
2025-08-07 27.05 27.45 27.05 27.45 0.0M
2025-08-06 27.00 27.10 26.80 27.10 0.1M
2025-08-05 27.90 27.90 27.00 27.20 0.1M
2025-08-04 28.15 28.20 27.95 27.95 0.0M
2025-08-01 28.10 28.40 28.10 28.15 0.1M
2025-07-31 28.65 28.70 28.30 28.40 0.0M
2025-07-30 28.80 28.90 28.70 28.75 0.0M
2025-07-29 28.85 29.00 28.80 28.80 0.0M
2025-07-28 29.15 29.20 28.85 29.10 0.1M
2025-07-25 29.20 29.30 29.10 29.25 0.0M
2025-07-24 29.45 29.45 29.25 29.25 0.0M
2025-07-23 29.50 29.50 29.30 29.45 0.0M
2025-07-22 29.60 29.75 29.50 29.50 0.0M
2025-07-21 29.65 29.75 29.60 29.60 0.0M
2025-07-18 29.65 29.85 29.50 29.60 0.1M
2025-07-17 29.60 30.00 29.50 29.70 0.0M
2025-07-16 29.60 29.70 29.55 29.55 0.0M
2025-07-15 29.85 29.90 29.60 29.60 0.1M
2025-07-14 29.85 29.95 29.85 29.85 0.0M
2025-07-11 30.25 30.25 29.65 30.05 0.1M
2025-07-10 30.20 30.25 30.10 30.10 0.0M
2025-07-09 30.30 30.30 29.90 30.25 0.0M
2025-07-08 30.00 30.20 29.75 30.10 0.0M
2025-07-07 30.20 30.20 30.15 30.15 0.0M
2025-07-04 30.25 30.40 30.20 30.40 0.0M
2025-07-03 30.30 30.50 30.30 30.40 0.0M
2025-07-02 30.20 30.45 30.20 30.30 0.0M
2025-07-01 30.60 30.60 30.15 30.15 0.0M
2025-06-30 30.50 30.60 30.05 30.50 0.0M
2025-06-27 29.75 30.85 29.70 30.45 0.0M
2025-06-26 30.15 30.30 29.95 30.00 0.0M
2025-06-25 29.80 30.05 29.50 30.00 0.1M
2025-06-24 30.35 30.35 30.00 30.00 0.1M
2025-06-23 30.50 30.50 30.25 30.25 0.0M
2025-06-20 30.65 30.80 30.35 30.40 0.0M
2025-06-19 31.05 31.05 30.65 30.95 0.0M
2025-06-18 31.05 31.05 30.90 31.00 0.0M
2025-06-17 31.15 31.20 30.95 31.05 0.1M
2025-06-16 31.00 31.15 30.90 31.15 0.1M
2025-06-13 30.70 30.80 30.55 30.75 0.1M
2025-06-12 30.70 31.00 30.70 30.85 0.1M
2025-06-11 30.45 30.70 30.45 30.65 0.0M
2025-06-10 30.70 30.75 30.50 30.75 0.0M
2025-06-09 30.65 30.80 30.50 30.75 0.0M
2025-06-06 30.20 30.80 30.15 30.70 0.0M
2025-06-05 30.90 30.90 30.45 30.80 0.0M
2025-06-04 30.85 30.90 30.55 30.90 0.0M
2025-06-03 30.70 30.85 30.20 30.85 0.1M
2025-06-02 30.95 31.00 30.70 30.70 0.0M
2025-05-29 30.95 30.95 30.80 30.85 0.0M
2025-05-28 30.75 31.00 30.75 30.95 0.0M
2025-05-27 30.90 31.50 30.50 30.75 0.1M
2025-05-26 31.00 31.40 31.00 31.30 0.1M
2025-05-23 31.00 31.20 30.85 31.20 0.0M
2025-05-22 30.70 31.30 30.65 30.85 0.1M
2025-05-21 30.90 31.10 30.70 30.80 0.0M
2025-05-20 30.90 31.00 30.75 30.95 0.0M
2025-05-19 31.20 31.20 30.75 30.90 0.0M
2025-05-16 30.60 31.10 30.55 30.90 0.0M
2025-05-15 31.20 31.20 30.90 31.00 0.0M
2025-05-14 31.00 31.20 31.00 31.20 0.0M
2025-05-13 31.05 31.10 30.65 31.00 0.1M
2025-05-12 32.15 32.15 31.00 31.00 0.0M
2025-05-09 30.35 32.00 30.35 31.75 0.0M
2025-05-08 30.20 31.15 30.20 30.65 0.0M
2025-05-07 31.20 31.20 30.60 30.60 0.1M
2025-05-06 31.15 32.25 31.10 31.45 0.1M
2025-05-05 32.70 34.00 31.00 32.05 0.3M
2025-05-02 33.00 33.20 32.20 32.70 0.3M
2025-04-30 33.00 33.00 32.20 32.90 0.2M
2025-04-29 32.60 33.70 32.50 32.90 0.5M
2025-04-28 30.70 32.35 30.70 32.25 0.3M
2025-04-25 31.85 31.90 30.45 30.45 0.2M
2025-04-24 29.35 32.40 28.60 32.40 0.1M
2025-04-23 29.50 29.60 29.20 29.50 0.0M
2025-04-22 28.85 28.95 27.85 28.45 0.0M
2025-04-21 30.95 30.95 29.20 29.30 0.1M
2025-04-18 30.40 30.80 30.25 30.75 0.1M
2025-04-17 30.60 30.60 30.20 30.40 0.1M
2025-04-16 30.25 31.00 30.15 31.00 0.1M
2025-04-15 29.90 31.00 29.90 30.80 0.1M
2025-04-14 29.10 29.50 28.90 29.50 0.0M
2025-04-11 28.60 29.10 28.60 29.10 0.0M
2025-04-10 26.60 28.45 26.60 28.45 0.2M
2025-04-09 27.65 27.65 25.90 25.90 0.1M
2025-04-08 26.95 27.70 25.90 27.70 0.2M
2025-04-07 26.80 27.30 26.80 26.80 0.3M
2025-04-02 29.50 29.75 29.30 29.75 0.0M
2025-04-01 29.20 29.75 29.20 29.40 0.0M
2025-03-31 29.70 30.00 29.10 29.20 0.2M
2025-03-28 30.50 30.50 30.00 30.15 0.1M
2025-03-27 30.60 30.60 30.45 30.55 0.0M
2025-03-26 30.65 30.65 30.55 30.55 0.1M
2025-03-25 30.65 30.65 30.50 30.65 0.1M
2025-03-24 30.65 30.65 30.50 30.50 0.0M
2025-03-21 30.75 30.80 30.50 30.55 0.0M
2025-03-20 30.75 30.90 30.60 30.75 0.0M
2025-03-19 30.95 31.05 30.65 30.70 0.1M
2025-03-18 30.95 30.95 30.80 30.95 0.0M
2025-03-17 31.20 31.25 30.60 30.80 0.0M
2025-03-14 30.70 31.10 30.70 30.90 0.1M
2025-03-13 31.25 31.25 30.70 30.75 0.0M
2025-03-12 30.90 31.10 30.85 30.85 0.0M
2025-03-11 30.90 31.15 30.55 30.85 0.1M
2025-03-10 30.90 31.25 30.80 30.90 0.0M
2025-03-07 31.20 31.25 30.90 30.90 0.0M
2025-03-06 31.15 31.15 30.80 31.00 0.0M
2025-03-05 30.85 30.85 30.60 30.60 0.1M
2025-03-04 30.90 30.90 30.30 30.85 0.1M
2025-03-03 31.90 32.35 30.25 31.15 0.4M
2025-02-27 32.75 33.30 31.95 32.00 0.0M
2025-02-26 34.25 34.25 32.50 32.75 0.0M
2025-02-25 31.90 34.30 31.70 34.25 0.0M
2025-02-24 30.25 32.80 30.25 31.80 0.0M
2025-02-21 29.90 30.05 29.90 30.05 0.0M
2025-02-20 29.75 29.80 29.55 29.75 0.0M
2025-02-19 30.25 30.25 29.65 29.75 0.0M
2025-02-18 30.50 30.60 30.15 30.20 0.0M
2025-02-17 31.05 31.45 30.20 30.45 0.0M
2025-02-14 31.70 31.70 30.80 31.00 0.0M
2025-02-13 29.40 31.20 29.35 31.00 0.0M
2025-02-12 28.90 29.30 28.90 29.25 0.0M
2025-02-11 28.75 28.95 28.70 28.95 0.0M
2025-02-10 28.85 28.95 28.80 28.80 0.0M
2025-02-07 29.00 29.00 28.75 28.90 0.0M
2025-02-06 28.75 29.00 28.70 28.85 0.0M
2025-02-05 28.80 29.00 28.65 28.75 0.0M
2025-02-04 29.00 29.10 28.55 28.80 0.0M
2025-02-03 28.75 29.30 28.60 28.95 0.0M
2025-01-22 28.55 28.75 28.50 28.75 0.0M
2025-01-21 28.60 28.60 28.35 28.50 0.0M
2025-01-20 28.80 28.80 28.55 28.60 0.0M
2025-01-17 28.85 28.85 28.60 28.70 0.0M
2025-01-16 28.90 28.90 28.65 28.85 0.0M
2025-01-15 28.65 28.80 28.60 28.80 0.0M
2025-01-14 28.80 28.90 28.55 28.55 0.0M
2025-01-13 29.00 29.20 28.40 28.70 0.0M
2025-01-10 29.00 29.05 28.95 28.95 0.0M
2025-01-09 29.40 29.50 28.90 28.90 0.0M
2025-01-08 29.10 29.70 29.00 29.10 0.0M
2025-01-07 29.10 29.10 29.00 29.10 0.0M
2025-01-06 29.35 29.45 29.10 29.10 0.0M
2025-01-03 29.25 29.55 29.10 29.30 0.0M
2025-01-02 29.20 29.95 29.15 29.30 0.0M