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
2022-12-30 9.98 9.99 9.87 9.99 0.0M
2022-12-29 10.00 10.00 9.78 9.98 0.0M
2022-12-28 10.10 10.10 9.93 10.00 0.0M
2022-12-27 10.20 10.20 9.98 10.10 0.0M
2022-12-26 10.25 10.30 10.05 10.20 0.0M
2022-12-23 10.25 10.25 10.00 10.25 0.1M
2022-12-22 10.15 10.40 10.00 10.25 0.0M
2022-12-21 10.10 10.15 9.93 10.15 0.1M
2022-12-20 10.25 10.25 9.95 10.05 0.0M
2022-12-19 10.35 10.35 10.05 10.25 0.0M
2022-12-16 10.25 10.50 10.05 10.35 0.0M
2022-12-15 10.30 10.30 10.05 10.30 0.0M
2022-12-14 10.25 10.30 10.05 10.30 0.0M
2022-12-13 10.20 10.25 9.98 10.25 0.0M
2022-12-12 10.30 10.30 9.84 10.20 0.0M
2022-12-09 10.40 10.40 10.15 10.30 0.1M
2022-12-08 10.50 10.50 10.20 10.40 0.1M
2022-12-07 10.20 10.55 10.15 10.55 0.1M
2022-12-06 10.20 10.60 10.20 10.40 0.1M
2022-12-05 9.97 10.30 9.97 10.20 0.2M
2022-12-02 9.99 10.40 9.96 10.15 0.2M
2022-12-01 9.83 10.05 9.61 9.99 0.1M
2022-11-30 10.00 10.05 9.79 9.97 0.1M
2022-11-29 10.05 10.10 9.86 10.00 0.0M
2022-11-28 10.00 10.05 9.74 10.05 0.1M
2022-11-25 10.00 10.25 9.56 9.56 0.1M
2022-11-24 10.20 10.40 10.00 10.20 0.0M
2022-11-23 9.93 10.20 9.82 10.20 0.1M
2022-11-22 9.97 9.98 9.77 9.96 0.1M
2022-11-21 9.99 10.05 9.82 9.85 0.1M
2022-11-18 9.81 9.99 9.78 9.89 0.1M
2022-11-17 9.96 9.98 9.49 9.97 0.1M
2022-11-16 9.89 10.00 9.71 9.81 0.1M
2022-11-15 9.94 10.00 9.89 10.00 0.1M
2022-11-14 9.56 10.05 9.56 10.05 0.0M
2022-11-11 10.05 10.05 9.56 9.56 0.1M
2022-11-10 9.80 10.10 9.79 10.05 0.0M
2022-11-09 10.05 10.05 9.82 9.97 0.0M
2022-11-08 9.91 10.05 9.82 9.82 0.1M
2022-11-07 9.81 9.97 9.34 9.81 0.2M
2022-11-04 9.77 9.97 9.76 9.97 0.1M
2022-11-03 9.77 10.00 9.75 10.00 0.0M
2022-11-02 9.69 10.00 9.69 10.00 0.0M
2022-11-01 9.87 10.00 9.74 10.00 0.1M
2022-10-31 10.00 10.00 9.70 9.99 0.0M
2022-10-28 9.69 10.00 9.69 10.00 0.0M
2022-10-27 9.69 10.05 9.69 9.99 0.1M
2022-10-26 9.82 10.05 9.60 10.05 0.0M
2022-10-25 9.82 10.00 9.67 9.82 0.0M
2022-10-24 9.66 9.99 9.66 9.99 0.0M
2022-10-21 9.92 9.99 9.76 9.99 0.0M
2022-10-20 9.61 10.00 9.61 9.91 0.1M
2022-10-19 10.05 10.05 9.78 10.05 0.0M
2022-10-18 9.91 10.05 9.91 10.05 0.0M
2022-10-17 9.98 10.05 9.63 10.05 0.1M
2022-10-14 9.99 10.10 9.99 10.10 0.1M
2022-10-13 10.05 10.15 9.83 9.98 0.1M
2022-10-12 9.89 10.20 9.89 10.00 0.1M
2022-10-11 10.20 10.20 9.95 9.98 0.0M
2022-10-07 10.25 10.30 10.15 10.30 0.1M
2022-10-06 10.15 10.30 10.15 10.20 0.1M
2022-10-05 10.20 10.30 10.20 10.30 0.1M
2022-10-04 10.10 10.30 10.10 10.25 0.2M
2022-10-03 10.35 10.35 10.10 10.20 0.1M
2022-09-30 10.25 10.40 10.15 10.25 0.2M
2022-09-29 10.40 10.60 10.30 10.40 0.3M
2022-09-28 10.65 10.65 10.20 10.30 0.3M
2022-09-27 10.65 10.70 10.45 10.70 0.3M
2022-09-26 10.70 10.80 10.50 10.70 0.2M
2022-09-23 10.85 10.85 10.75 10.75 0.0M
2022-09-22 10.80 10.85 10.70 10.85 0.1M
2022-09-21 10.90 10.90 10.65 10.80 0.2M
2022-09-20 10.80 11.00 10.75 10.90 0.0M
2022-09-19 11.00 11.00 10.80 10.80 0.0M
2022-09-16 10.95 11.05 10.85 11.00 0.1M
2022-09-15 10.95 11.30 10.80 10.90 0.2M
2022-09-14 10.80 10.95 10.70 10.90 0.2M
2022-09-13 10.85 10.90 10.75 10.85 0.1M
2022-09-12 10.90 10.90 10.75 10.85 0.1M
2022-09-08 11.10 11.10 10.80 10.90 0.0M
2022-09-07 10.90 11.15 10.75 10.95 0.1M
2022-09-06 11.15 11.20 10.95 11.15 0.0M
2022-09-05 11.30 11.35 10.90 11.10 0.0M
2022-09-02 10.90 11.40 10.90 11.40 0.1M
2022-09-01 11.20 11.20 10.90 10.90 0.1M
2022-08-31 11.20 11.20 11.00 11.20 0.1M
2022-08-30 11.25 11.25 11.05 11.25 0.0M
2022-08-29 11.00 11.20 11.00 11.15 0.1M
2022-08-26 11.20 11.40 10.85 11.35 0.1M
2022-08-25 11.05 11.45 11.00 11.20 0.2M
2022-08-24 10.80 11.30 10.75 11.30 0.2M
2022-08-23 10.60 11.00 10.55 11.00 0.1M
2022-08-22 10.90 11.00 10.80 11.00 0.1M
2022-08-19 10.80 11.05 10.60 10.95 0.1M
2022-08-18 11.05 11.05 10.75 10.75 0.1M
2022-08-17 10.90 11.05 10.90 10.95 0.1M
2022-08-16 11.05 11.05 10.90 10.95 0.0M
2022-08-15 10.90 11.00 10.80 11.00 0.1M
2022-08-12 11.00 11.05 10.85 11.00 0.1M
2022-08-11 10.90 11.05 10.80 10.90 0.1M
2022-08-10 11.05 11.05 10.75 10.90 0.0M
2022-08-09 10.80 11.05 10.70 11.05 0.1M
2022-08-08 11.15 11.45 10.65 11.10 0.1M
2022-08-05 11.30 11.45 11.15 11.30 0.0M
2022-08-04 11.25 11.45 11.05 11.25 0.1M
2022-08-03 11.25 11.40 11.05 11.35 0.1M
2022-08-02 11.30 11.30 11.05 11.30 0.0M
2022-08-01 11.40 11.45 11.15 11.35 0.1M
2022-07-29 11.55 11.55 11.25 11.30 0.1M
2022-07-28 11.50 11.50 11.25 11.40 0.0M
2022-07-27 11.15 11.55 11.15 11.50 0.1M
2022-07-26 11.50 11.50 11.05 11.40 0.1M
2022-07-25 10.95 11.15 10.95 11.10 0.0M
2022-07-22 11.15 11.50 11.00 11.30 0.1M
2022-07-21 10.95 11.15 10.95 11.15 0.0M
2022-07-20 11.50 11.50 10.95 11.05 0.1M
2022-07-19 11.30 11.35 11.00 11.25 0.1M
2022-07-18 11.05 11.10 10.80 11.05 0.1M
2022-07-15 11.20 11.20 10.75 10.95 0.1M
2022-07-14 10.85 11.05 10.75 11.00 0.1M
2022-07-13 10.80 11.15 10.80 11.00 0.1M
2022-07-12 10.85 11.10 10.60 10.80 0.1M
2022-07-11 11.20 11.25 10.80 11.15 0.1M
2022-07-08 10.65 11.35 10.60 11.20 0.2M
2022-07-07 11.05 11.05 10.15 10.80 0.7M
2022-07-06 11.70 11.70 10.60 11.00 0.3M
2022-07-05 11.85 11.85 11.45 11.70 0.0M
2022-07-04 11.55 11.65 11.40 11.60 0.1M
2022-07-01 12.45 12.45 11.50 11.85 0.4M
2022-06-30 12.80 12.80 12.00 12.45 0.1M
2022-06-29 12.85 12.85 12.60 12.85 0.0M
2022-06-28 12.90 13.25 12.65 12.85 0.1M
2022-06-27 13.20 13.20 12.65 12.90 0.2M
2022-06-24 13.70 13.70 12.75 13.15 0.6M
2022-06-23 13.95 14.55 13.30 13.85 0.3M
2022-06-22 14.00 14.10 13.85 13.95 0.2M
2022-06-21 13.85 14.35 13.80 14.15 0.1M
2022-06-20 14.20 14.20 13.70 13.85 0.2M
2022-06-17 14.05 14.10 13.80 14.05 0.3M
2022-06-16 14.40 14.80 14.05 14.10 0.3M
2022-06-15 13.95 14.40 13.90 14.35 0.5M
2022-06-14 13.85 13.95 13.75 13.95 0.1M
2022-06-13 13.80 13.95 13.65 13.85 0.1M
2022-06-10 13.80 13.95 13.80 13.95 0.2M
2022-06-09 13.70 13.80 13.60 13.80 0.2M
2022-06-08 13.75 13.90 13.65 13.75 0.4M
2022-06-07 13.80 14.20 13.65 13.85 0.3M
2022-06-06 13.70 13.80 13.70 13.75 0.1M
2022-06-02 13.55 13.70 13.50 13.70 0.1M
2022-06-01 13.90 13.90 13.55 13.70 0.3M
2022-05-31 13.80 13.95 13.80 13.90 0.1M
2022-05-30 13.90 13.95 13.80 13.95 0.1M
2022-05-27 13.65 13.90 13.65 13.90 0.1M
2022-05-26 13.75 13.75 13.65 13.75 0.0M
2022-05-25 13.60 13.75 13.60 13.75 0.1M
2022-05-24 13.60 13.75 13.55 13.60 0.1M
2022-05-23 13.85 13.85 13.60 13.75 0.1M
2022-05-20 13.60 13.75 13.30 13.75 0.0M
2022-05-19 13.70 13.75 13.50 13.60 0.1M
2022-05-18 13.70 13.85 13.70 13.80 0.2M
2022-05-17 13.75 13.75 13.55 13.75 0.1M
2022-05-16 13.70 13.95 13.65 13.75 0.1M
2022-05-13 13.70 13.70 13.50 13.70 0.1M
2022-05-12 13.70 13.70 13.45 13.70 0.1M
2022-05-11 13.75 13.80 13.55 13.65 0.1M
2022-05-10 13.60 13.95 13.60 13.75 0.1M
2022-05-09 13.75 13.95 13.55 13.70 0.3M
2022-05-06 14.00 14.05 13.65 14.00 0.1M
2022-05-05 13.90 14.15 13.85 14.10 0.4M
2022-05-04 13.85 13.95 13.65 13.90 0.2M
2022-05-03 13.75 13.85 13.55 13.80 0.1M
2022-04-29 13.90 13.90 13.60 13.75 0.0M
2022-04-26 13.65 13.90 13.55 13.70 0.2M
2022-04-25 13.85 13.95 13.55 13.65 0.2M
2022-04-22 13.60 14.00 13.60 13.85 0.5M
2022-04-21 13.75 13.90 13.65 13.80 0.3M
2022-04-20 14.00 14.00 13.60 13.90 0.2M
2022-04-19 13.75 14.00 13.65 14.00 0.1M
2022-04-18 13.95 13.95 13.65 13.75 0.2M
2022-04-15 14.00 14.05 13.80 13.95 0.2M
2022-04-14 14.05 14.05 13.90 14.00 0.2M
2022-04-13 13.95 14.05 13.85 14.05 0.3M
2022-04-12 13.90 14.00 13.75 13.95 0.1M
2022-04-11 14.10 14.15 13.75 13.90 0.2M
2022-04-08 13.70 14.30 13.70 14.15 0.6M
2022-04-07 13.95 14.00 13.50 13.60 0.4M
2022-04-06 13.95 13.95 13.85 13.90 0.1M
2022-04-01 13.95 14.00 13.80 13.90 0.1M
2022-03-31 13.90 14.00 13.85 13.95 0.2M
2022-03-30 13.80 13.95 13.60 13.85 0.3M
2022-03-29 14.00 14.10 13.50 13.80 0.5M
2022-03-28 13.85 14.05 13.70 13.90 0.4M
2022-03-25 13.95 14.15 13.80 13.95 0.7M
2022-03-24 13.95 14.20 13.85 13.90 0.6M
2022-03-23 14.05 14.15 14.00 14.05 0.1M
2022-03-22 14.40 14.40 14.05 14.05 0.3M
2022-03-21 14.15 15.10 14.15 14.40 1.1M
2022-03-18 14.10 14.15 13.95 14.10 0.3M
2022-03-17 13.85 14.25 13.75 13.95 0.4M
2022-03-16 14.00 14.10 13.75 13.85 0.6M
2022-03-15 14.30 14.30 13.90 14.05 0.6M
2022-03-14 14.10 14.55 14.10 14.30 0.3M
2022-03-11 14.05 14.15 13.95 14.10 0.2M
2022-03-10 14.00 14.15 13.85 14.05 0.2M
2022-03-09 14.05 14.05 13.85 13.95 0.1M
2022-03-08 13.65 14.05 13.60 14.05 0.1M
2022-03-07 14.45 14.45 13.75 13.75 0.3M
2022-03-04 14.40 14.45 14.20 14.25 0.1M
2022-03-03 14.20 14.50 14.20 14.35 0.2M
2022-03-02 14.40 14.45 14.10 14.35 0.2M
2022-03-01 14.35 14.50 14.10 14.40 0.5M
2022-02-25 14.35 14.55 14.10 14.25 0.2M
2022-02-24 14.00 14.30 13.95 14.25 0.4M
2022-02-23 13.55 14.10 13.50 14.05 0.3M
2022-02-22 13.85 13.85 13.50 13.50 0.2M
2022-02-21 13.95 13.95 13.50 13.80 0.2M
2022-02-18 13.90 13.95 13.75 13.85 0.1M
2022-02-17 14.00 14.05 13.75 13.85 0.3M
2022-02-16 13.65 14.15 13.65 13.95 0.2M
2022-02-15 13.80 13.80 13.45 13.60 0.2M
2022-02-14 14.15 14.15 13.40 13.75 0.3M
2022-02-11 14.40 14.70 13.95 14.15 0.4M
2022-02-10 14.30 15.05 13.90 14.35 0.7M
2022-02-09 13.70 14.65 13.55 14.60 1.2M
2022-02-08 13.45 13.55 13.35 13.55 0.2M
2022-02-07 13.15 13.60 13.00 13.50 0.3M
2022-01-26 12.85 13.15 12.85 13.10 0.3M
2022-01-25 13.10 13.10 12.50 12.90 0.3M
2022-01-24 13.00 13.10 12.90 13.05 0.2M
2022-01-21 13.15 13.15 12.95 13.05 0.1M
2022-01-20 13.05 13.20 12.80 13.15 0.2M
2022-01-19 13.25 13.35 12.75 13.05 0.5M
2022-01-18 13.55 13.60 13.10 13.25 0.4M
2022-01-17 13.60 13.70 13.55 13.60 0.4M
2022-01-14 13.60 13.80 12.75 13.65 0.5M
2022-01-13 14.45 14.45 13.35 13.70 1.5M
2022-01-12 15.65 15.95 14.40 14.50 2.2M
2022-01-11 15.80 16.05 15.55 15.75 2.8M
2022-01-10 15.55 16.00 15.45 15.70 2.8M
2022-01-07 15.00 15.55 14.60 15.50 2.6M
2022-01-06 13.85 15.15 13.55 15.00 1.8M
2022-01-05 14.05 14.55 13.60 13.85 1.0M
2022-01-04 12.55 14.35 12.55 14.05 2.8M
2022-01-03 12.55 12.80 12.20 12.55 0.8M