MetaTech AP (3224)

3224
🏛️ Taïwan →
47.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 42.10 42.40 42.00 42.15 0.0M
2023-12-28 42.90 42.95 42.00 42.40 0.0M
2023-12-27 43.00 44.65 42.90 43.00 0.0M
2023-12-26 43.00 43.10 42.70 43.00 0.0M
2023-12-25 44.30 44.30 42.95 43.75 0.0M
2023-12-22 44.40 44.55 44.20 44.30 0.0M
2023-12-21 44.85 44.90 44.35 44.35 0.0M
2023-12-20 45.75 46.00 44.40 45.00 0.0M
2023-12-19 45.80 45.85 45.50 45.75 0.0M
2023-12-18 46.20 46.50 45.80 45.80 0.0M
2023-12-15 46.10 46.45 45.65 46.10 0.0M
2023-12-14 46.15 46.70 46.10 46.10 0.0M
2023-12-13 46.70 46.75 46.25 46.25 0.0M
2023-12-12 46.50 47.25 46.40 46.80 0.0M
2023-12-11 46.10 46.15 45.80 46.00 0.0M
2023-12-08 45.95 46.40 45.50 46.15 0.0M
2023-12-07 46.20 46.50 45.90 46.45 0.0M
2023-12-06 46.35 46.70 46.25 46.50 0.0M
2023-12-05 47.20 47.20 46.75 47.00 0.0M
2023-12-04 47.10 47.55 47.10 47.15 0.0M
2023-12-01 48.05 48.20 47.20 47.55 0.0M
2023-11-30 48.15 48.20 47.85 48.05 0.0M
2023-11-29 48.10 48.10 47.85 47.90 0.0M
2023-11-28 48.00 48.20 47.60 48.00 0.0M
2023-11-27 48.50 48.60 47.90 47.90 0.0M
2023-11-24 47.40 48.60 46.85 48.60 0.0M
2023-11-23 47.05 47.20 46.80 46.85 0.0M
2023-11-22 46.60 47.15 46.60 46.80 0.0M
2023-11-21 47.55 47.60 46.60 46.60 0.0M
2023-11-20 47.30 47.30 46.95 46.95 0.0M
2023-11-17 46.80 47.45 46.70 47.10 0.0M
2023-11-16 46.55 47.25 46.55 46.80 0.0M
2023-11-15 46.05 47.35 45.70 46.60 0.0M
2023-11-14 46.50 46.50 45.50 45.50 0.0M
2023-11-13 46.65 46.65 46.20 46.20 0.0M
2023-11-10 47.40 47.50 46.55 46.65 0.0M
2023-11-09 47.05 47.45 46.85 47.20 0.0M
2023-11-08 47.85 47.85 46.90 46.95 0.0M
2023-11-07 47.45 47.95 47.35 47.65 0.0M
2023-11-06 46.10 47.35 46.10 47.25 0.0M
2023-11-03 46.85 46.85 45.85 46.00 0.0M
2023-11-02 46.40 46.40 45.70 45.70 0.0M
2023-11-01 45.95 46.20 45.80 45.80 0.0M
2023-10-31 48.05 48.05 45.65 45.80 0.0M
2023-10-30 48.10 48.70 47.80 48.00 0.0M
2023-10-27 46.40 48.50 46.35 48.00 0.0M
2023-10-26 46.50 47.00 45.95 46.15 0.0M
2023-10-25 47.25 47.50 46.50 46.50 0.0M
2023-10-24 46.00 47.00 45.90 46.95 0.0M
2023-10-23 45.40 46.05 45.40 45.95 0.0M
2023-10-20 44.75 45.50 44.05 45.05 0.0M
2023-10-19 44.05 44.70 44.05 44.50 0.0M
2023-10-18 44.30 44.30 43.70 44.10 0.0M
2023-10-17 44.00 45.00 44.00 44.60 0.0M
2023-10-16 45.10 46.00 43.70 43.90 0.0M
2023-10-13 44.20 45.00 44.00 45.00 0.0M
2023-10-12 44.10 44.10 43.65 43.85 0.0M
2023-10-11 44.70 44.70 43.40 43.95 0.0M
2023-10-06 44.25 44.50 43.95 43.95 0.0M
2023-10-05 43.50 44.40 43.50 43.85 0.0M
2023-10-04 43.90 43.90 43.45 43.50 0.0M
2023-10-03 44.00 44.20 43.75 43.90 0.0M
2023-10-02 44.30 44.30 43.75 44.00 0.0M
2023-09-28 44.20 44.20 43.65 44.00 0.0M
2023-09-27 44.05 44.25 43.70 43.70 0.0M
2023-09-26 44.15 44.30 43.25 44.05 0.0M
2023-09-25 43.80 44.60 43.65 44.15 0.0M
2023-09-22 43.35 43.35 42.90 42.90 0.0M
2023-09-21 43.40 43.40 43.00 43.05 0.0M
2023-09-20 43.80 43.80 42.95 43.40 0.0M
2023-09-19 43.90 43.90 43.00 43.30 0.0M
2023-09-18 43.20 44.15 43.10 43.90 0.0M
2023-09-15 43.00 43.00 42.50 42.50 0.0M
2023-09-14 43.40 43.40 42.65 42.75 0.0M
2023-09-13 42.80 43.20 42.70 43.00 0.0M
2023-09-12 43.35 43.35 42.60 42.75 0.0M
2023-09-11 42.80 43.35 42.55 42.60 0.0M
2023-09-08 43.40 43.40 42.40 42.75 0.0M
2023-09-07 42.95 42.95 42.65 42.75 0.0M
2023-09-06 43.70 44.20 43.05 43.10 0.0M
2023-09-05 43.70 44.45 43.35 43.40 0.0M
2023-09-04 44.05 44.05 43.65 43.75 0.0M
2023-09-01 43.80 44.60 43.50 44.05 0.0M
2023-08-31 44.05 44.35 43.75 43.80 0.0M
2023-08-30 44.00 44.55 43.65 44.00 0.0M
2023-08-29 43.60 44.00 43.40 43.50 0.0M
2023-08-28 43.95 43.95 42.60 43.40 0.0M
2023-08-25 43.65 44.20 43.50 43.55 0.0M
2023-08-24 43.75 44.00 43.30 43.65 0.0M
2023-08-23 43.25 43.40 42.70 42.75 0.0M
2023-08-22 44.60 44.60 43.20 43.25 0.0M
2023-08-21 44.05 44.75 43.95 44.40 0.0M
2023-08-18 44.25 44.40 43.50 43.85 0.0M
2023-08-17 43.55 44.45 43.15 44.20 0.0M
2023-08-16 43.35 44.00 42.65 43.35 0.0M
2023-08-15 43.00 43.85 42.30 43.35 0.0M
2023-08-14 40.95 42.00 40.60 41.90 0.0M
2023-08-11 41.15 41.25 40.85 40.95 0.0M
2023-08-10 42.55 42.55 40.30 40.80 0.0M
2023-08-09 43.70 44.00 42.60 42.60 0.0M
2023-08-08 43.40 45.65 42.80 43.60 0.0M
2023-08-07 42.80 43.40 42.65 43.20 0.0M
2023-08-04 42.60 43.70 42.60 42.80 0.0M
2023-08-02 43.65 44.05 42.45 42.60 0.0M
2023-08-01 44.10 44.80 43.10 43.65 0.0M
2023-07-31 42.50 45.50 42.50 43.85 0.0M
2023-07-28 42.00 42.10 41.20 42.10 0.0M
2023-07-27 41.30 42.55 41.30 42.00 0.0M
2023-07-26 43.00 43.05 41.60 41.60 0.0M
2023-07-25 42.65 43.40 42.00 43.15 0.0M
2023-07-24 41.90 43.45 40.75 42.70 0.0M
2023-07-21 43.65 43.90 42.00 42.65 0.0M
2023-07-20 44.85 45.30 44.25 44.50 0.0M
2023-07-19 44.70 45.85 44.70 44.75 0.0M
2023-07-18 47.50 47.50 44.65 44.65 0.0M
2023-07-17 44.90 47.85 44.90 46.60 0.0M
2023-07-14 44.20 45.30 44.10 44.90 0.0M
2023-07-13 45.20 46.05 44.40 44.55 0.0M
2023-07-12 46.05 46.05 44.50 44.95 0.0M
2023-07-11 46.20 46.20 45.70 45.70 0.0M
2023-07-10 46.70 46.70 46.00 46.00 0.0M
2023-07-07 48.05 48.05 46.60 46.70 0.0M
2023-07-06 48.00 48.50 47.50 47.70 0.0M
2023-07-05 48.55 48.70 48.15 48.30 0.0M
2023-07-04 48.20 48.80 47.55 47.90 0.0M
2023-07-03 47.75 48.45 47.10 48.20 0.0M
2023-06-30 48.00 48.00 47.30 47.50 0.0M
2023-06-29 47.20 48.05 47.20 47.75 0.0M
2023-06-28 47.25 47.75 46.20 47.75 0.0M
2023-06-27 47.20 48.60 47.10 47.60 0.0M
2023-06-26 46.40 46.80 45.30 46.70 0.0M
2023-06-21 48.20 48.20 46.20 46.65 0.0M
2023-06-20 48.85 49.00 47.40 48.30 0.0M
2023-06-19 50.10 50.20 49.15 49.35 0.0M
2023-06-16 50.90 50.90 49.40 49.50 0.0M
2023-06-15 51.10 51.10 50.20 50.40 0.0M
2023-06-14 50.60 51.30 50.40 50.50 0.0M
2023-06-13 49.30 50.60 48.55 50.10 0.0M
2023-06-12 49.60 49.90 48.75 48.85 0.0M
2023-06-09 50.20 50.20 48.90 49.60 0.0M
2023-06-08 50.30 50.30 49.75 50.00 0.0M
2023-06-07 51.50 51.60 49.85 50.10 0.0M
2023-06-06 51.90 52.10 51.10 51.40 0.0M
2023-06-05 51.60 51.90 51.20 51.70 0.0M
2023-06-02 52.20 52.20 51.00 51.20 0.0M
2023-06-01 52.20 52.70 51.60 51.70 0.0M
2023-05-31 51.20 52.00 51.20 52.00 0.0M
2023-05-30 52.20 52.20 51.00 51.20 0.0M
2023-05-29 52.20 52.50 51.60 51.60 0.0M
2023-05-26 52.60 52.60 51.30 51.60 0.0M
2023-05-25 52.80 52.80 51.90 52.00 0.0M
2023-05-24 54.10 54.30 52.60 53.10 0.0M
2023-05-23 53.90 54.20 53.10 53.80 0.0M
2023-05-22 53.00 54.30 52.80 53.90 0.0M
2023-05-19 51.50 53.50 51.00 53.50 0.0M
2023-05-18 52.20 52.60 51.00 51.30 0.0M
2023-05-17 52.10 53.20 51.50 52.00 0.0M
2023-05-16 51.00 53.00 50.20 52.70 0.0M
2023-05-15 59.20 63.50 53.20 53.20 0.0M
2023-05-12 56.30 60.20 56.10 59.10 0.0M
2023-05-11 55.00 59.60 54.60 57.10 0.0M
2023-05-10 52.00 56.80 51.80 56.80 0.0M
2023-05-09 53.70 53.80 51.70 51.70 0.0M
2023-05-08 54.40 54.70 53.50 53.50 0.0M
2023-05-05 55.00 55.30 53.30 54.40 0.0M
2023-05-04 54.00 55.80 53.50 54.70 0.0M
2023-05-03 53.90 55.20 53.80 54.00 0.0M
2023-05-02 54.50 54.70 53.70 54.20 0.0M
2023-04-28 53.30 54.30 52.50 53.60 0.0M
2023-04-27 52.70 53.20 52.00 52.70 0.0M
2023-04-26 54.80 54.80 51.90 52.50 0.0M
2023-04-25 55.00 55.50 53.20 55.50 0.0M
2023-04-24 52.30 55.30 51.90 53.40 0.0M
2023-04-21 53.00 53.40 51.10 52.20 0.0M
2023-04-20 53.70 54.80 51.80 52.50 0.0M
2023-04-19 51.90 55.00 51.50 53.20 0.0M
2023-04-18 52.30 52.50 50.80 51.50 0.0M
2023-04-17 50.50 52.90 50.40 52.90 0.0M
2023-04-14 51.30 51.30 49.95 50.00 0.0M
2023-04-13 50.60 50.60 49.65 49.70 0.0M
2023-04-12 48.90 51.30 48.90 49.75 0.0M
2023-04-11 49.70 49.70 48.85 48.90 0.0M
2023-04-10 48.80 50.00 48.75 49.30 0.0M
2023-04-07 48.10 49.50 47.95 49.00 0.0M
2023-04-06 48.70 49.65 48.00 48.00 0.0M
2023-03-31 49.90 50.00 48.45 48.70 0.0M
2023-03-30 50.90 51.90 50.20 50.30 0.0M
2023-03-29 49.95 51.40 48.60 50.70 0.0M
2023-03-28 49.80 50.90 49.30 49.80 0.0M
2023-03-27 48.40 50.00 48.05 49.30 0.0M
2023-03-24 47.25 49.10 47.15 47.80 0.0M
2023-03-23 46.30 47.85 45.90 47.15 0.0M
2023-03-22 46.55 46.60 46.00 46.00 0.0M
2023-03-21 47.90 47.90 46.10 46.10 0.0M
2023-03-20 46.50 47.80 46.10 47.70 0.0M
2023-03-17 45.00 46.40 44.25 46.40 0.0M
2023-03-16 45.20 45.20 44.15 44.15 0.0M
2023-03-15 45.80 46.05 45.25 45.40 0.0M
2023-03-14 44.90 46.20 44.40 45.60 0.0M
2023-03-13 44.80 44.95 43.55 44.40 0.0M
2023-03-10 45.45 46.20 44.80 44.85 0.0M
2023-03-09 46.05 46.60 45.05 45.05 0.0M
2023-03-08 46.65 47.10 46.20 46.65 0.0M
2023-03-07 47.60 48.10 46.60 46.65 0.0M
2023-03-06 48.00 48.20 47.60 47.65 0.0M
2023-03-03 46.90 48.00 46.45 48.00 0.0M
2023-03-02 46.30 47.00 45.85 46.35 0.0M
2023-03-01 47.65 47.85 46.60 46.75 0.0M
2023-02-24 48.80 48.90 47.60 47.60 0.0M
2023-02-23 49.15 49.20 48.30 48.70 0.0M
2023-02-22 50.00 50.10 48.85 48.85 0.0M
2023-02-21 51.70 51.70 49.80 50.50 0.0M
2023-02-20 50.00 51.30 49.65 51.10 0.0M
2023-02-17 47.85 48.75 47.55 48.65 0.0M
2023-02-16 47.50 49.00 46.30 47.35 0.0M
2023-02-15 47.00 47.90 46.05 46.50 0.0M
2023-02-14 47.40 47.70 45.80 47.10 0.0M
2023-02-13 46.45 48.30 46.20 47.10 0.0M
2023-02-10 47.00 47.40 46.50 46.50 0.0M
2023-02-09 47.05 47.45 46.75 46.75 0.0M
2023-02-08 47.85 48.00 47.10 47.25 0.0M
2023-02-07 47.30 47.90 46.60 47.70 0.0M
2023-02-06 46.10 48.50 46.10 47.25 0.0M
2023-02-03 45.95 46.50 45.25 46.00 0.0M
2023-02-02 45.00 46.20 44.75 45.80 0.0M
2023-02-01 43.20 45.60 43.00 45.05 0.0M
2023-01-31 41.40 43.20 41.40 43.20 0.0M
2023-01-30 40.50 41.75 40.50 41.40 0.0M
2023-01-17 40.95 40.95 39.95 39.95 0.0M
2023-01-16 41.35 41.35 39.90 39.90 0.0M
2023-01-13 40.30 40.50 40.30 40.35 0.0M
2023-01-12 40.95 41.20 40.30 40.30 0.0M
2023-01-11 41.35 41.75 40.35 41.30 0.0M
2023-01-10 40.05 41.00 40.00 40.85 0.0M
2023-01-09 40.05 40.30 39.70 40.00 0.0M
2023-01-06 39.85 40.35 39.65 39.90 0.0M
2023-01-05 40.50 40.50 39.90 40.00 0.0M
2023-01-04 40.65 40.95 40.10 40.10 0.0M
2023-01-03 41.10 41.20 40.55 40.55 0.0M