Mutual-Tek Industries Co Ltd (6407)

6407
🏛️ 台湾 →
18.80
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 12.55 12.65 12.05 12.25 0.8M
2021-12-29 12.05 12.85 12.00 12.30 1.4M
2021-12-28 11.95 13.00 11.95 12.25 1.0M
2021-12-27 11.35 12.05 11.25 11.85 0.9M
2021-12-24 10.15 12.15 10.10 11.60 0.6M
2021-12-23 10.10 10.25 10.10 10.15 0.1M
2021-12-22 10.05 10.25 10.00 10.25 0.1M
2021-12-21 10.10 10.25 10.05 10.25 0.1M
2021-12-20 10.40 10.40 10.00 10.20 0.2M
2021-12-17 10.55 10.60 10.05 10.35 0.2M
2021-12-16 10.30 10.45 10.10 10.40 0.3M
2021-12-15 9.82 10.30 9.67 10.20 0.2M
2021-12-14 10.40 10.40 9.74 10.05 0.3M
2021-12-13 10.15 10.75 10.10 10.40 0.7M
2021-12-10 9.96 10.15 9.90 10.15 0.2M
2021-12-09 9.43 11.00 9.43 10.05 0.8M
2021-12-08 9.38 9.50 9.35 9.38 0.0M
2021-12-07 9.23 9.72 9.20 9.35 0.1M
2021-12-06 9.42 9.45 9.22 9.42 0.1M
2021-12-03 9.37 9.44 9.35 9.42 0.0M
2021-12-02 9.45 9.45 9.36 9.40 0.1M
2021-12-01 9.44 9.47 9.41 9.45 0.1M
2021-11-30 9.47 9.49 9.45 9.48 0.1M
2021-11-29 9.51 9.52 9.47 9.47 0.1M
2021-11-26 9.55 9.63 9.48 9.63 0.0M
2021-11-25 9.62 9.65 9.50 9.52 0.1M
2021-11-24 9.67 9.67 9.56 9.65 0.1M
2021-11-23 9.64 9.70 9.61 9.65 0.0M
2021-11-22 9.96 9.96 9.65 9.72 0.3M
2021-11-19 9.78 9.93 9.67 9.91 0.2M
2021-11-18 9.73 9.94 9.73 9.84 0.1M
2021-11-17 9.75 9.83 9.72 9.80 0.1M
2021-11-16 9.88 9.92 9.76 9.81 0.1M
2021-11-15 9.92 9.92 9.88 9.88 0.0M
2021-11-12 10.00 10.00 9.77 9.85 0.1M
2021-11-11 9.72 10.00 9.72 10.00 0.1M
2021-11-10 9.66 9.70 9.62 9.62 0.0M
2021-11-09 9.70 9.78 9.52 9.66 0.1M
2021-11-08 9.70 9.81 9.65 9.70 0.2M
2021-11-05 9.47 9.75 9.47 9.71 0.3M
2021-11-04 9.34 9.53 9.34 9.50 0.1M
2021-11-03 9.45 9.45 9.32 9.41 0.1M
2021-11-02 9.55 9.55 9.36 9.45 0.0M
2021-11-01 9.55 9.63 9.51 9.53 0.2M
2021-10-29 9.38 9.73 9.27 9.50 0.1M
2021-10-28 9.35 9.35 9.17 9.20 0.0M
2021-10-27 9.01 9.38 9.00 9.36 0.1M
2021-10-26 9.27 9.35 9.27 9.28 0.0M
2021-10-25 9.30 9.30 9.30 9.30 0.0M
2021-10-22 9.43 9.46 9.36 9.46 0.1M
2021-10-21 9.35 9.48 9.35 9.48 0.1M
2021-10-20 9.53 9.54 9.25 9.30 0.0M
2021-10-19 9.23 9.28 9.13 9.25 0.1M
2021-10-18 9.13 9.23 9.09 9.23 0.1M
2021-10-15 9.32 9.59 9.27 9.35 0.2M
2021-10-14 9.67 9.70 9.46 9.57 0.1M
2021-10-13 9.91 10.00 9.66 9.66 0.1M
2021-10-08 10.00 10.05 9.91 9.95 0.0M
2021-10-07 10.05 10.10 9.93 9.99 0.0M
2021-10-06 10.05 10.05 10.00 10.00 0.0M
2021-10-05 10.05 10.05 9.97 10.05 0.1M
2021-10-04 10.25 10.25 10.00 10.05 0.1M
2021-10-01 10.35 10.40 10.15 10.20 0.0M
2021-09-30 10.25 10.35 10.10 10.30 0.0M
2021-09-29 10.40 10.40 10.30 10.35 0.0M
2021-09-28 10.55 10.55 10.45 10.55 0.0M
2021-09-27 10.65 10.70 10.60 10.70 0.0M
2021-09-24 10.65 10.85 10.60 10.70 0.0M
2021-09-23 10.75 10.75 10.70 10.70 0.0M
2021-09-22 11.00 11.00 10.55 10.85 0.0M
2021-09-17 11.15 11.15 10.95 11.00 0.0M
2021-09-16 11.00 11.20 11.00 11.20 0.1M
2021-09-15 11.10 11.20 11.10 11.15 0.1M
2021-09-14 11.20 11.20 11.20 11.20 0.0M
2021-09-13 11.10 11.15 11.10 11.10 0.0M
2021-09-10 11.15 11.25 11.10 11.25 0.0M
2021-09-09 11.10 11.20 11.10 11.10 0.1M
2021-09-08 11.10 11.10 11.05 11.10 0.0M
2021-09-07 11.05 11.15 11.05 11.15 0.0M
2021-09-06 11.05 11.15 11.05 11.10 0.2M
2021-09-03 11.00 11.10 11.00 11.05 0.0M
2021-09-02 11.15 11.30 10.80 11.25 0.1M
2021-09-01 11.15 11.25 11.15 11.25 0.6M
2021-08-31 11.15 11.15 11.15 11.15 0.0M
2021-08-30 11.20 11.25 11.15 11.25 0.0M
2021-08-27 11.15 11.20 11.15 11.20 0.0M
2021-08-26 11.30 11.35 11.30 11.30 0.0M
2021-08-25 11.25 11.30 11.25 11.30 0.0M
2021-08-24 11.55 11.55 10.95 11.05 0.0M
2021-08-23 11.55 11.65 11.50 11.50 0.7M
2021-08-20 11.55 11.60 11.45 11.50 0.4M
2021-08-19 11.55 11.60 11.50 11.50 0.4M
2021-08-18 11.50 11.50 11.30 11.50 0.3M
2021-08-17 11.55 11.60 11.40 11.50 0.2M
2021-08-16 11.50 11.55 11.40 11.40 0.3M
2021-08-13 11.40 11.55 11.40 11.50 0.5M
2021-08-12 11.60 11.75 11.50 11.75 0.1M
2021-08-11 11.75 11.80 11.50 11.55 0.3M
2021-08-10 11.70 11.80 11.60 11.65 0.2M
2021-08-09 11.70 11.90 11.40 11.40 0.4M
2021-08-06 11.75 11.85 11.70 11.70 0.1M
2021-08-05 11.80 11.80 11.50 11.50 0.0M
2021-08-04 11.65 11.95 11.65 11.90 0.0M
2021-08-03 11.65 11.80 11.65 11.70 0.1M
2021-08-02 11.55 11.70 11.55 11.70 0.2M
2021-07-30 11.60 11.65 11.55 11.60 0.1M
2021-07-29 11.50 11.85 11.50 11.65 0.4M
2021-07-28 11.55 11.55 11.40 11.45 0.4M
2021-07-27 11.55 11.55 11.45 11.45 0.1M
2021-07-26 12.00 12.00 11.45 11.55 0.1M
2021-07-23 11.50 12.05 11.45 11.50 0.1M
2021-07-22 11.60 11.65 11.35 11.45 0.1M
2021-07-21 11.50 11.75 11.45 11.55 0.0M
2021-07-20 11.60 11.95 11.50 11.60 0.1M
2021-07-19 11.90 12.10 11.85 11.90 0.2M
2021-07-16 11.50 12.55 11.50 12.00 0.2M
2021-07-15 11.15 11.60 11.15 11.45 0.1M
2021-07-14 11.25 11.55 10.95 11.55 0.1M
2021-07-13 11.80 11.80 11.50 11.60 0.0M
2021-07-12 11.25 11.80 10.95 11.60 0.2M
2021-07-09 11.60 11.65 10.80 11.20 0.2M
2021-07-08 11.80 11.90 11.00 11.60 0.2M
2021-07-07 11.95 12.00 11.90 11.90 0.1M
2021-07-06 11.85 11.90 11.80 11.85 0.1M
2021-07-05 11.85 11.90 11.80 11.90 0.1M
2021-07-02 12.00 12.05 11.85 11.95 0.1M
2021-07-01 12.10 12.15 11.90 12.00 0.1M
2021-06-30 12.20 12.25 11.95 12.10 0.2M
2021-06-29 12.65 12.65 12.50 12.50 0.0M
2021-06-28 12.25 12.40 12.20 12.40 0.1M
2021-06-25 12.75 12.80 12.50 12.55 0.1M
2021-06-24 13.30 13.30 12.80 12.80 0.1M
2021-06-23 13.75 13.75 13.25 13.30 0.1M
2021-06-22 13.75 13.95 13.30 13.30 1.6M
2021-06-21 13.35 14.00 13.30 13.40 0.4M
2021-06-18 13.25 13.35 13.25 13.30 0.1M
2021-06-17 13.15 13.35 13.15 13.25 0.2M
2021-06-16 13.25 13.30 13.00 13.15 0.1M
2021-06-15 13.15 13.30 13.10 13.25 0.3M
2021-06-11 13.05 13.15 13.05 13.10 0.2M
2021-06-09 13.35 13.45 13.15 13.30 0.3M
2021-06-08 13.55 13.55 13.40 13.45 0.3M
2021-06-07 13.40 13.55 13.35 13.55 0.3M
2021-06-04 13.40 13.45 13.30 13.40 0.4M
2021-06-03 13.35 13.40 13.15 13.25 0.5M
2021-06-02 13.40 13.45 13.35 13.40 0.1M
2021-06-01 13.30 13.50 13.15 13.20 0.1M
2021-05-31 13.30 13.35 13.05 13.30 0.3M
2021-05-28 13.25 13.40 13.25 13.35 0.4M
2021-05-27 13.10 13.35 13.10 13.15 0.3M
2021-05-26 13.40 13.40 13.30 13.40 0.1M
2021-05-25 13.20 13.45 13.20 13.40 0.3M
2021-05-24 13.15 13.65 13.15 13.40 0.4M
2021-05-21 13.80 13.95 13.30 13.65 1.0M
2021-05-20 13.35 14.45 13.35 13.95 1.6M
2021-05-19 12.25 13.55 12.25 13.20 0.4M
2021-05-18 12.05 12.35 11.70 12.25 0.3M
2021-05-17 11.85 12.10 11.65 12.00 0.1M
2021-05-14 12.10 12.35 11.90 12.15 0.2M
2021-05-13 11.45 12.55 11.45 12.25 0.1M
2021-05-12 12.45 12.65 11.45 11.95 0.2M
2021-05-11 12.50 12.80 12.30 12.55 0.3M
2021-05-10 12.45 12.85 12.45 12.80 0.1M
2021-05-07 12.50 12.90 12.45 12.80 0.0M
2021-05-06 12.90 12.90 12.35 12.50 0.1M
2021-05-05 12.55 13.05 12.55 12.85 0.1M
2021-05-04 13.00 13.05 12.45 13.00 0.2M
2021-05-03 13.10 13.60 12.95 13.50 0.5M
2021-04-29 13.55 14.05 13.25 13.45 0.4M
2021-04-28 13.55 13.55 13.25 13.40 0.3M
2021-04-27 13.55 13.55 13.40 13.50 0.1M
2021-04-26 13.25 13.70 13.20 13.35 0.2M
2021-04-23 13.35 13.65 13.10 13.40 0.3M
2021-04-22 13.70 13.75 13.35 13.35 0.5M
2021-04-21 13.50 14.00 13.50 13.70 0.4M
2021-04-20 13.55 13.65 13.45 13.45 0.3M
2021-04-19 13.90 13.90 13.20 13.50 0.3M
2021-04-16 13.50 13.85 13.35 13.85 0.2M
2021-04-15 13.15 13.55 13.15 13.50 0.2M
2021-04-14 13.55 13.75 13.00 13.20 0.5M
2021-04-13 14.00 14.25 13.05 13.05 0.6M
2021-04-12 13.75 14.30 13.55 14.00 0.4M
2021-04-09 14.30 15.30 13.80 13.85 1.3M
2021-04-08 13.80 14.45 13.10 14.25 1.3M
2021-04-07 13.65 14.50 13.40 13.50 1.0M
2021-04-06 12.40 13.65 12.35 13.55 1.9M
2021-04-01 12.00 12.45 11.85 12.35 0.7M
2021-03-31 11.70 12.45 11.70 12.20 0.7M
2021-03-30 11.85 11.85 11.40 11.45 0.4M
2021-03-29 11.85 12.00 11.65 11.85 0.2M
2021-03-26 11.75 12.00 11.50 11.90 0.2M
2021-03-25 12.45 12.45 11.75 11.75 0.2M
2021-03-24 11.55 12.65 11.50 12.35 0.5M
2021-03-23 11.80 11.85 11.50 11.50 0.3M
2021-03-22 11.95 12.05 11.45 11.65 0.4M
2021-03-19 12.90 12.90 11.55 11.95 1.8M
2021-03-18 10.75 13.65 10.75 13.05 2.7M
2021-03-17 10.65 10.80 10.60 10.70 0.1M
2021-03-16 10.65 10.75 10.60 10.75 0.2M
2021-03-15 10.80 10.85 10.45 10.70 0.3M
2021-03-12 10.70 10.80 10.65 10.70 0.1M
2021-03-11 10.60 10.90 10.60 10.75 0.3M
2021-03-10 10.70 10.90 10.55 10.60 0.3M
2021-03-09 10.65 10.90 10.55 10.85 0.2M
2021-03-08 10.60 10.95 10.55 10.85 0.2M
2021-03-05 10.55 11.05 10.55 10.60 0.2M
2021-03-04 10.70 10.80 10.50 10.60 0.1M
2021-03-03 10.90 11.00 10.70 10.85 0.1M
2021-03-02 11.00 11.00 10.55 10.65 0.1M
2021-02-26 10.75 11.00 10.70 11.00 0.1M
2021-02-25 11.10 11.35 10.85 11.00 0.2M
2021-02-24 11.25 11.30 10.80 11.10 0.3M
2021-02-23 11.50 11.90 11.25 11.30 0.5M
2021-02-22 11.00 11.50 11.00 11.45 0.4M
2021-02-19 10.45 11.00 10.40 11.00 0.2M
2021-02-18 10.50 10.55 10.40 10.55 0.1M
2021-02-17 10.50 10.80 10.30 10.50 0.1M
2021-02-05 10.90 10.90 10.35 10.35 0.0M
2021-02-04 10.20 11.00 10.20 10.75 0.2M
2021-02-03 10.45 10.45 10.20 10.35 0.0M
2021-02-02 10.45 10.50 10.25 10.45 0.1M
2021-02-01 10.10 10.60 10.10 10.45 0.0M
2021-01-29 10.50 10.50 10.10 10.25 0.1M
2021-01-28 10.45 10.65 10.45 10.50 0.1M
2021-01-27 10.40 10.65 10.40 10.60 0.0M
2021-01-26 10.70 10.70 10.15 10.40 0.1M
2021-01-25 10.80 10.85 10.30 10.50 0.1M
2021-01-22 10.80 11.00 10.50 10.50 0.1M
2021-01-21 10.45 10.85 10.45 10.80 0.1M
2021-01-20 10.45 10.45 10.20 10.35 0.1M
2021-01-19 10.25 10.60 10.25 10.60 0.0M
2021-01-18 10.35 10.55 9.96 10.55 0.1M
2021-01-15 10.75 10.80 10.25 10.50 0.1M
2021-01-14 11.20 11.20 10.55 10.85 0.3M
2021-01-13 11.20 11.25 10.95 11.10 0.2M
2021-01-12 11.25 11.30 10.95 11.20 0.1M
2021-01-11 11.50 11.60 11.35 11.40 0.1M
2021-01-08 11.40 11.55 11.30 11.35 0.1M
2021-01-07 11.55 12.00 11.25 11.30 0.2M
2021-01-06 10.70 12.10 10.70 11.45 0.2M
2021-01-05 10.75 10.75 10.55 10.70 0.1M
2021-01-04 10.50 10.85 10.50 10.75 0.1M