Microelectronics Technology Inc (2314)

2314
🏛️ 台湾 →
9.99
最終更新: 2025-10-03
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 74.59 78.95 73.90 78.95 2.8M
2021-12-29 73.70 74.59 73.40 74.59 1.5M
2021-12-28 74.79 74.79 73.30 73.70 2.3M
2021-12-27 73.99 75.68 73.00 74.89 2.9M
2021-12-24 73.80 74.29 72.51 72.71 1.8M
2021-12-23 72.81 73.80 72.61 73.60 1.9M
2021-12-22 71.82 73.30 71.62 72.31 2.0M
2021-12-21 70.23 74.09 68.84 71.22 3.7M
2021-12-20 73.99 73.99 70.63 70.92 4.4M
2021-12-17 76.57 76.57 73.30 74.29 3.8M
2021-12-16 77.26 77.76 76.07 77.06 2.3M
2021-12-15 76.87 77.46 75.58 76.27 2.6M
2021-12-14 78.75 79.24 76.37 77.56 3.9M
2021-12-13 78.75 80.83 77.26 79.94 3.3M
2021-12-10 78.85 79.15 77.26 78.65 2.8M
2021-12-09 79.74 81.72 79.34 79.34 4.0M
2021-12-08 79.64 80.23 78.85 79.54 3.3M
2021-12-07 77.76 79.74 77.66 78.55 3.4M
2021-12-06 77.56 78.15 76.77 76.87 1.9M
2021-12-03 77.26 78.75 76.77 77.46 3.2M
2021-12-02 78.65 78.85 76.27 76.27 6.3M
2021-12-01 76.27 80.23 74.79 79.64 7.5M
2021-11-30 81.92 81.92 79.74 80.14 4.4M
2021-11-29 76.27 82.22 75.38 80.73 5.9M
2021-11-26 83.40 84.30 78.85 79.64 6.2M
2021-11-25 86.97 87.07 83.21 83.50 5.3M
2021-11-24 82.41 87.66 82.22 86.97 5.8M
2021-11-23 85.68 86.77 82.22 82.51 5.8M
2021-11-22 86.18 87.17 85.19 85.98 3.6M
2021-11-19 85.48 87.47 85.19 85.98 6.7M
2021-11-18 89.15 90.73 84.79 85.19 13.4M
2021-11-17 91.33 92.32 86.67 89.84 18.3M
2021-11-16 89.45 95.59 87.86 94.10 28.1M
2021-11-15 81.32 87.86 80.53 87.86 17.7M
2021-11-12 81.72 83.21 79.84 79.94 10.1M
2021-11-11 76.47 84.10 76.37 81.72 14.4M
2021-11-10 76.67 79.24 76.17 77.46 5.0M
2021-11-09 74.49 78.25 74.49 77.06 7.1M
2021-11-08 82.71 82.91 76.77 78.75 14.4M
2021-11-05 80.33 86.18 77.36 85.19 19.7M
2021-11-04 74.29 80.23 73.50 80.23 12.0M
2021-11-03 73.60 74.89 71.82 73.00 3.9M
2021-11-02 78.15 78.15 70.53 73.00 10.3M
2021-11-01 80.23 80.93 77.16 77.36 8.6M
2021-10-29 77.06 78.75 75.78 78.06 6.9M
2021-10-28 78.85 79.54 75.98 76.57 8.6M
2021-10-27 76.37 83.01 75.28 78.75 14.5M
2021-10-26 73.10 79.15 73.10 78.25 19.3M
2021-10-25 65.48 72.01 65.38 72.01 7.5M
2021-10-22 67.06 69.04 64.78 65.48 6.7M
2021-10-21 70.13 72.41 67.85 67.95 5.7M
2021-10-20 70.33 70.73 68.94 69.83 2.5M
2021-10-19 69.34 71.91 68.65 70.03 4.2M
2021-10-18 69.64 70.73 67.16 69.34 4.0M
2021-10-15 68.35 70.03 66.86 69.14 5.0M
2021-10-14 67.46 68.74 64.49 67.36 5.7M
2021-10-13 71.82 73.10 65.87 67.85 8.3M
2021-10-12 71.62 73.60 70.82 72.71 5.3M
2021-10-08 74.09 74.39 71.42 71.52 5.6M
2021-10-07 71.72 75.28 70.33 73.80 9.8M
2021-10-06 78.55 79.64 70.82 71.22 13.1M
2021-10-05 74.79 80.73 72.81 78.65 12.7M
2021-10-04 76.27 78.65 71.02 76.77 12.3M
2021-10-01 84.20 86.18 78.65 78.65 15.6M
2021-09-30 81.42 87.37 79.84 87.37 14.4M
2021-09-29 77.26 82.02 77.16 81.72 11.5M
2021-09-28 77.36 80.33 76.77 79.94 11.0M
2021-09-27 75.98 79.64 74.29 79.24 18.1M
2021-09-24 73.30 77.06 70.92 76.27 22.5M
2021-09-23 70.82 76.97 68.35 76.17 24.1M
2021-09-22 64.09 71.52 62.40 71.52 25.5M
2021-09-17 59.43 65.18 58.34 65.08 22.5M
2021-09-16 57.06 59.33 56.66 59.33 3.7M
2021-09-15 57.45 58.34 56.76 56.76 2.4M
2021-09-14 57.45 58.15 56.56 57.16 2.2M
2021-09-13 58.84 59.24 56.46 57.06 3.0M
2021-09-10 58.94 59.63 57.85 58.84 4.2M
2021-09-09 57.45 59.14 56.36 58.84 5.3M
2021-09-08 58.44 59.93 56.86 57.55 5.6M
2021-09-07 58.74 59.04 56.26 58.54 5.2M
2021-09-06 58.24 59.83 57.55 58.54 6.7M
2021-09-03 58.05 59.14 57.25 57.95 4.3M
2021-09-02 57.95 58.05 55.47 57.55 5.5M
2021-09-01 59.33 59.43 57.65 57.95 3.9M
2021-08-31 58.24 59.93 56.56 58.54 7.4M
2021-08-30 57.55 61.02 57.55 58.24 9.3M
2021-08-27 55.87 56.76 54.68 55.97 5.4M
2021-08-26 56.46 57.06 54.48 55.87 8.6M
2021-08-25 54.38 58.94 52.99 57.06 17.2M
2021-08-24 50.12 53.99 49.63 53.99 23.1M
2021-08-23 47.05 49.73 46.90 49.08 9.3M
2021-08-20 47.35 47.94 45.96 46.36 7.1M
2021-08-19 49.33 49.33 47.15 47.35 10.7M
2021-08-18 45.12 50.32 44.38 50.32 15.3M
2021-08-17 45.62 46.70 44.38 45.81 12.9M
2021-08-16 46.75 49.03 45.17 45.17 24.1M
2021-08-13 50.42 51.01 47.45 47.70 10.0M
2021-08-12 50.22 51.01 49.82 50.52 6.6M
2021-08-11 50.12 52.20 49.08 49.38 11.0M
2021-08-10 51.21 52.80 50.12 51.01 8.1M
2021-08-09 53.99 54.78 51.51 51.71 11.4M
2021-08-06 55.97 56.86 54.48 54.68 10.8M
2021-08-05 56.16 58.84 55.47 56.76 21.4M
2021-08-04 55.57 56.16 54.28 55.97 6.6M
2021-08-03 55.47 56.96 54.78 55.07 7.0M
2021-08-02 55.77 57.16 53.49 55.47 17.4M
2021-07-30 57.95 58.64 54.98 57.65 13.3M
2021-07-29 58.74 59.53 57.45 57.95 10.8M
2021-07-28 60.42 61.41 54.98 57.85 19.4M
2021-07-27 63.40 64.58 58.74 60.72 25.2M
2021-07-26 62.40 67.26 61.91 63.20 50.5M
2021-07-23 58.34 62.90 57.75 62.90 33.4M
2021-07-22 58.44 59.93 56.86 57.35 14.9M
2021-07-21 60.42 61.22 56.96 57.16 25.0M
2021-07-20 61.22 62.60 56.86 58.05 28.0M
2021-07-19 61.41 63.40 60.52 61.81 24.2M
2021-07-16 60.42 64.39 60.13 61.32 39.5M
2021-07-15 59.24 63.59 58.54 61.41 65.3M
2021-07-14 56.96 62.01 52.80 58.94 64.3M
2021-07-13 52.10 57.16 51.51 56.46 64.3M
2021-07-12 52.40 52.80 50.52 52.00 17.6M
2021-07-09 47.94 52.40 47.55 50.02 25.7M
2021-07-08 49.03 50.02 48.39 48.39 7.1M
2021-07-07 51.11 52.00 48.39 48.59 14.2M
2021-07-06 53.09 54.28 50.22 51.51 16.3M
2021-07-05 52.50 55.27 51.11 53.09 23.6M
2021-07-02 55.37 56.16 51.41 52.50 45.2M
2021-07-01 50.22 54.48 49.92 54.48 57.7M
2021-06-30 47.35 49.53 45.96 49.53 11.5M
2021-06-29 50.02 50.62 47.25 47.25 11.0M
2021-06-28 49.03 49.92 47.20 49.92 16.6M
2021-06-25 50.12 50.91 48.54 49.18 13.9M
2021-06-24 51.71 52.40 50.02 50.12 14.2M
2021-06-23 51.51 52.40 49.82 51.01 15.0M
2021-06-22 50.52 52.90 49.38 51.51 19.2M
2021-06-21 51.01 52.90 49.63 49.82 20.2M
2021-06-18 52.99 54.68 50.32 51.71 27.4M
2021-06-17 52.20 54.48 51.81 52.99 18.5M
2021-06-16 53.19 56.96 52.30 52.60 38.9M
2021-06-15 50.72 54.98 48.98 54.18 49.2M
2021-06-11 49.18 50.02 47.60 50.02 30.0M
2021-06-10 47.25 50.02 46.70 48.88 59.9M
2021-06-09 42.89 47.25 42.69 45.76 43.2M
2021-06-08 42.30 44.92 41.50 42.99 19.0M
2021-06-07 45.27 45.47 40.22 42.59 38.1M
2021-06-04 39.62 44.38 39.42 44.38 30.6M
2021-06-03 38.98 41.01 38.53 40.37 10.6M
2021-06-02 39.23 41.41 38.53 39.23 21.9M
2021-06-01 34.97 38.14 34.97 38.14 11.2M
2021-05-31 35.46 35.86 34.62 34.67 3.4M
2021-05-28 34.67 36.16 34.42 35.07 4.0M
2021-05-27 33.93 34.82 33.28 34.12 2.4M
2021-05-26 34.08 34.37 33.18 33.83 1.9M
2021-05-25 33.58 34.57 32.84 33.83 3.6M
2021-05-24 30.96 33.13 30.96 32.79 2.7M
2021-05-21 32.00 32.94 31.55 31.95 3.4M
2021-05-20 31.70 32.89 30.96 31.75 6.0M
2021-05-19 29.62 31.75 28.87 31.70 5.5M
2021-05-18 27.83 29.47 27.04 29.47 5.3M
2021-05-17 26.79 28.97 26.75 26.79 7.1M
2021-05-14 30.51 31.10 27.93 29.72 6.4M
2021-05-13 28.63 31.20 28.08 29.62 7.0M
2021-05-12 33.68 33.68 30.71 30.86 9.8M
2021-05-11 36.55 36.55 34.08 34.08 9.5M
2021-05-10 38.88 38.88 37.29 37.84 3.8M
2021-05-07 36.65 39.37 36.50 38.88 6.4M
2021-05-06 36.50 37.64 35.61 36.20 4.8M
2021-05-05 37.05 38.04 36.06 36.20 6.5M
2021-05-04 40.17 40.71 36.16 36.50 13.8M
2021-05-03 44.28 44.28 40.17 40.17 12.2M
2021-04-29 45.37 45.96 43.68 44.48 17.1M
2021-04-28 42.59 46.36 42.25 46.36 29.1M
2021-04-27 41.11 42.94 40.66 42.15 8.2M
2021-04-26 41.45 42.35 40.61 41.50 6.9M
2021-04-23 41.11 42.79 40.41 41.60 12.6M
2021-04-22 43.09 43.58 39.28 40.17 18.8M
2021-04-21 44.03 44.92 42.69 43.04 11.7M
2021-04-20 43.39 44.82 42.59 43.58 16.7M
2021-04-19 48.88 50.42 44.13 44.82 40.9M
2021-04-16 44.48 48.88 43.78 48.88 33.4M
2021-04-15 42.59 46.16 42.54 44.48 38.6M
2021-04-14 40.61 42.49 38.63 42.49 45.2M
2021-04-13 40.61 42.15 38.14 38.63 32.7M
2021-04-12 37.15 39.57 37.15 39.57 16.0M
2021-04-09 36.20 36.45 35.16 36.01 8.5M
2021-04-08 35.07 36.30 34.92 35.61 9.0M
2021-04-07 35.07 35.36 34.52 34.92 5.5M
2021-04-06 34.22 34.97 34.08 34.62 3.1M
2021-04-01 33.78 34.32 33.58 33.88 1.8M
2021-03-31 34.32 34.32 33.58 33.63 2.5M
2021-03-30 34.67 34.67 34.03 34.08 2.0M
2021-03-29 34.92 34.92 34.32 34.37 2.0M
2021-03-26 34.57 34.62 33.98 34.52 1.6M
2021-03-25 34.97 35.41 34.12 34.17 3.3M
2021-03-24 35.07 35.91 34.52 34.77 6.8M
2021-03-23 34.62 35.81 34.47 35.07 9.2M
2021-03-22 34.17 34.52 33.63 34.22 2.3M
2021-03-19 34.27 34.37 33.73 33.88 3.2M
2021-03-18 35.07 35.86 34.17 34.47 7.7M
2021-03-17 34.97 36.95 34.82 35.07 16.3M
2021-03-16 34.97 35.46 34.67 34.82 4.1M
2021-03-15 34.52 34.97 34.17 34.52 2.4M
2021-03-12 34.27 34.87 33.98 34.47 3.6M
2021-03-11 33.68 34.22 33.63 34.03 2.5M
2021-03-10 33.38 34.08 32.99 33.68 2.5M
2021-03-09 33.43 33.53 32.39 32.74 2.9M
2021-03-08 34.67 34.87 33.18 33.23 3.9M
2021-03-05 34.17 34.87 34.03 34.12 2.7M
2021-03-04 34.97 35.31 34.17 34.67 3.3M
2021-03-03 34.62 35.31 33.73 34.97 4.5M
2021-03-02 35.36 35.81 34.22 34.67 4.9M
2021-02-26 34.12 35.91 33.98 35.07 6.6M
2021-02-25 35.76 36.55 34.72 35.16 10.9M
2021-02-24 34.77 35.66 34.42 35.12 9.5M
2021-02-23 34.52 35.36 33.63 34.62 6.7M
2021-02-22 34.27 35.66 33.68 34.57 10.9M
2021-02-19 32.84 34.03 32.34 33.53 6.2M
2021-02-18 31.45 33.43 31.45 33.13 5.4M
2021-02-17 31.00 32.09 30.71 31.85 4.4M
2021-02-05 30.91 31.00 30.01 30.06 2.8M
2021-02-04 30.86 31.00 30.41 30.51 1.7M
2021-02-03 31.15 31.85 30.51 30.86 3.0M
2021-02-02 30.61 31.15 30.46 30.71 3.2M
2021-02-01 30.91 31.25 29.72 30.26 4.8M
2021-01-29 32.84 33.08 31.30 31.55 4.2M
2021-01-28 32.89 33.28 32.54 32.54 5.2M
2021-01-27 33.63 33.63 32.49 33.38 4.8M
2021-01-26 33.28 33.98 32.19 32.74 6.6M
2021-01-25 32.29 33.08 31.45 32.34 5.4M
2021-01-22 32.69 33.38 31.40 32.14 8.8M
2021-01-21 33.23 34.52 32.69 32.94 14.3M
2021-01-20 36.60 36.80 32.99 32.99 32.3M
2021-01-19 33.18 36.60 33.04 36.60 33.3M
2021-01-18 33.78 34.62 32.39 33.28 9.9M
2021-01-15 32.54 34.08 31.60 33.88 12.6M
2021-01-14 32.79 33.04 31.70 32.19 8.4M
2021-01-13 31.90 33.23 31.90 32.19 5.6M
2021-01-12 33.13 33.68 31.70 31.70 6.3M
2021-01-11 32.19 33.63 31.70 33.04 6.0M
2021-01-08 32.99 33.33 32.09 32.09 4.4M
2021-01-07 33.48 33.58 32.59 32.69 5.1M
2021-01-06 33.43 35.56 32.54 32.89 24.3M
2021-01-05 32.89 33.68 32.44 32.74 6.4M
2021-01-04 32.99 33.48 32.49 33.23 9.0M