Mutual-Tek Industries Co Ltd (6407)

6407
🏛️ Taïwan →
18.80
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 24.00 25.50 23.95 25.35 1.4M
2023-12-28 23.10 24.10 23.00 23.80 0.9M
2023-12-27 23.20 23.20 22.80 22.95 0.5M
2023-12-26 23.40 23.40 22.90 23.05 0.4M
2023-12-25 23.50 23.55 23.00 23.20 0.4M
2023-12-22 23.45 23.50 23.15 23.30 0.4M
2023-12-21 23.60 23.60 23.20 23.45 0.3M
2023-12-20 23.40 24.10 23.30 23.60 0.4M
2023-12-19 23.40 24.00 23.00 23.35 0.9M
2023-12-18 23.85 23.90 22.55 23.35 1.0M
2023-12-15 24.75 25.00 22.95 23.55 1.4M
2023-12-14 23.65 24.95 23.60 24.75 1.6M
2023-12-13 24.15 24.55 22.50 23.30 2.3M
2023-12-12 24.85 25.60 23.45 24.05 2.3M
2023-12-11 26.00 26.10 24.85 24.95 1.9M
2023-12-08 24.10 25.75 24.00 25.35 2.8M
2023-12-07 23.70 24.40 22.15 24.20 1.9M
2023-12-06 21.90 23.70 21.90 23.30 3.4M
2023-12-05 21.30 22.20 21.00 22.20 2.1M
2023-12-04 20.00 21.70 19.80 21.40 2.1M
2023-12-01 20.80 20.80 19.40 19.85 1.5M
2023-11-30 22.00 22.00 20.20 20.80 2.6M
2023-11-29 21.70 22.10 21.10 21.80 2.2M
2023-11-28 19.50 21.80 19.50 21.60 3.1M
2023-11-27 19.40 19.60 18.95 19.45 0.9M
2023-11-24 19.10 19.65 18.50 19.20 0.7M
2023-11-23 19.40 19.70 18.40 19.10 1.6M
2023-11-22 18.00 19.55 17.40 19.30 2.7M
2023-11-21 16.05 18.25 15.85 17.75 1.4M
2023-11-20 15.95 16.10 15.90 16.05 0.4M
2023-11-17 15.95 16.05 15.70 16.05 0.4M
2023-11-16 15.90 16.30 15.25 16.25 0.8M
2023-11-15 15.45 15.85 15.25 15.60 0.4M
2023-11-14 15.75 15.80 15.50 15.55 0.5M
2023-11-13 15.50 15.95 15.45 15.75 0.6M
2023-11-10 15.60 15.75 15.15 15.50 0.5M
2023-11-09 16.15 16.45 15.55 15.65 0.6M
2023-11-08 16.40 16.55 15.75 16.45 0.7M
2023-11-07 16.45 16.75 16.15 16.15 0.6M
2023-11-06 15.90 16.60 15.65 16.60 1.4M
2023-11-03 14.95 16.00 14.90 15.90 0.7M
2023-11-02 14.25 15.15 14.10 14.70 0.5M
2023-11-01 14.45 14.90 13.95 14.25 1.4M
2023-10-31 14.90 15.35 14.65 14.65 0.6M
2023-10-30 14.75 15.00 14.40 14.70 0.4M
2023-10-27 15.30 15.60 14.80 14.85 0.9M
2023-10-26 15.45 15.65 15.25 15.35 0.4M
2023-10-25 16.20 16.20 15.45 15.45 0.8M
2023-10-24 15.70 16.10 15.65 15.90 0.7M
2023-10-23 15.45 15.80 15.10 15.75 0.5M
2023-10-20 16.05 16.50 15.50 15.50 1.2M
2023-10-19 14.80 16.00 14.80 16.00 2.1M
2023-10-18 15.00 15.05 14.55 14.85 1.2M
2023-10-17 15.70 16.00 14.70 14.85 2.2M
2023-10-16 14.40 16.35 14.35 15.70 3.7M
2023-10-13 13.35 14.60 13.25 14.40 4.0M
2023-10-12 13.20 13.35 13.05 13.20 0.7M
2023-10-11 12.80 13.35 12.75 13.20 1.1M
2023-10-06 12.80 13.10 12.60 13.00 0.2M
2023-10-05 12.50 12.70 12.40 12.65 0.6M
2023-10-04 12.60 12.60 12.40 12.50 0.2M
2023-10-03 12.60 12.65 12.35 12.65 0.2M
2023-10-02 12.05 12.60 12.00 12.60 0.5M
2023-09-28 11.90 12.15 11.75 12.05 0.1M
2023-09-27 11.85 12.00 11.65 11.90 0.1M
2023-09-26 12.10 12.15 11.80 11.85 0.1M
2023-09-25 12.20 12.20 11.90 11.95 0.1M
2023-09-22 12.15 12.15 11.90 12.05 0.1M
2023-09-21 12.10 12.25 11.85 12.05 0.2M
2023-09-20 12.25 12.25 12.00 12.05 0.2M
2023-09-19 12.45 12.55 12.00 12.25 0.4M
2023-09-18 12.50 12.55 12.25 12.35 0.2M
2023-09-15 12.20 12.65 12.10 12.50 0.9M
2023-09-14 12.05 12.20 11.90 12.00 0.3M
2023-09-13 11.90 12.10 11.60 12.05 0.4M
2023-09-12 11.55 11.85 11.35 11.85 0.2M
2023-09-11 11.65 11.75 11.40 11.55 0.2M
2023-09-08 11.65 11.80 11.35 11.65 0.1M
2023-09-07 11.65 11.90 11.50 11.65 0.1M
2023-09-06 11.80 11.80 11.25 11.65 0.2M
2023-09-05 12.00 12.15 11.45 11.60 0.6M
2023-09-04 10.45 12.05 10.45 11.90 0.8M
2023-09-01 10.45 10.50 10.30 10.50 0.1M
2023-08-31 10.45 10.50 10.35 10.50 0.0M
2023-08-30 10.35 10.45 10.30 10.40 0.1M
2023-08-29 10.50 10.50 10.35 10.40 0.1M
2023-08-28 10.75 10.75 10.35 10.40 0.1M
2023-08-25 10.50 10.80 10.45 10.75 0.1M
2023-08-24 10.80 10.80 10.50 10.65 0.1M
2023-08-23 10.85 10.85 10.55 10.75 0.0M
2023-08-22 10.55 10.90 10.50 10.90 0.1M
2023-08-21 10.85 10.95 10.55 10.65 0.0M
2023-08-18 10.80 10.90 10.60 10.80 0.0M
2023-08-17 10.80 10.85 10.65 10.80 0.0M
2023-08-16 10.70 11.00 10.65 10.80 0.1M
2023-08-15 10.80 10.85 10.70 10.75 0.1M
2023-08-14 10.90 10.95 10.75 10.85 0.1M
2023-08-11 11.20 11.20 10.85 10.95 0.1M
2023-08-10 11.05 11.25 10.85 11.20 0.1M
2023-08-09 11.25 11.25 10.85 11.05 0.1M
2023-08-08 11.20 11.25 10.90 11.15 0.1M
2023-08-07 11.05 11.30 10.85 11.05 0.2M
2023-08-04 10.95 11.05 10.80 11.05 0.0M
2023-08-02 10.95 11.05 10.75 11.00 0.1M
2023-08-01 10.90 11.20 10.85 10.90 0.1M
2023-07-31 11.20 11.20 10.90 10.90 0.1M
2023-07-28 11.15 11.15 10.85 11.05 0.1M
2023-07-27 11.10 11.10 10.75 11.05 0.1M
2023-07-26 11.20 11.20 10.75 10.75 0.0M
2023-07-25 11.20 11.20 10.90 11.00 0.0M
2023-07-24 10.85 11.10 10.80 11.10 0.1M
2023-07-21 11.30 11.30 10.85 10.90 0.1M
2023-07-20 10.95 11.35 10.85 11.30 0.1M
2023-07-19 10.90 10.90 10.65 10.75 0.1M
2023-07-18 11.05 11.05 10.75 10.90 0.1M
2023-07-17 10.95 11.05 10.85 10.90 0.1M
2023-07-14 11.40 11.40 10.95 11.10 0.1M
2023-07-13 11.35 11.35 10.95 11.20 0.1M
2023-07-12 11.35 11.35 10.95 11.15 0.2M
2023-07-11 11.30 11.45 11.20 11.45 0.1M
2023-07-10 11.25 11.60 11.25 11.40 0.1M
2023-07-07 11.30 11.65 11.30 11.65 0.1M
2023-07-06 11.50 11.50 11.05 11.40 0.2M
2023-07-05 12.15 12.15 11.55 11.75 0.6M
2023-07-04 12.10 12.50 12.10 12.45 0.1M
2023-07-03 12.30 12.30 12.15 12.15 0.1M
2023-06-30 12.15 12.50 12.15 12.20 0.0M
2023-06-29 12.15 12.35 12.15 12.15 0.1M
2023-06-28 12.55 12.55 12.10 12.20 0.0M
2023-06-27 12.35 12.35 12.10 12.25 0.0M
2023-06-26 12.30 12.45 12.15 12.15 0.1M
2023-06-21 12.25 12.50 12.20 12.40 0.2M
2023-06-20 12.45 12.50 12.30 12.30 0.1M
2023-06-19 12.60 12.60 12.30 12.40 0.1M
2023-06-16 12.35 12.65 12.35 12.65 0.1M
2023-06-15 12.65 12.80 12.35 12.70 0.2M
2023-06-14 12.45 12.55 12.15 12.55 0.2M
2023-06-13 12.50 12.55 12.35 12.40 0.2M
2023-06-12 12.35 12.60 12.30 12.50 0.1M
2023-06-09 12.45 12.55 12.25 12.55 0.0M
2023-06-08 12.20 12.55 12.15 12.45 0.1M
2023-06-07 12.10 12.25 12.10 12.20 0.1M
2023-06-06 12.25 12.25 12.15 12.15 0.2M
2023-06-05 12.20 12.45 12.20 12.30 0.1M
2023-06-02 12.45 12.45 12.25 12.30 0.1M
2023-06-01 12.45 12.55 12.25 12.35 0.1M
2023-05-31 12.20 12.55 12.20 12.40 0.1M
2023-05-30 12.15 12.35 12.10 12.15 0.2M
2023-05-29 12.55 12.55 12.15 12.15 0.1M
2023-05-26 12.20 12.55 12.15 12.50 0.1M
2023-05-25 12.60 12.65 12.20 12.55 0.0M
2023-05-24 12.55 12.60 12.50 12.55 0.0M
2023-05-23 12.05 12.65 12.05 12.55 0.0M
2023-05-22 12.25 12.30 12.00 12.25 0.0M
2023-05-19 12.30 12.30 11.95 12.25 0.1M
2023-05-18 12.35 12.45 12.30 12.30 0.1M
2023-05-17 12.40 12.60 12.25 12.40 0.1M
2023-05-16 12.25 12.50 12.20 12.35 0.1M
2023-05-15 12.50 12.50 12.20 12.25 0.0M
2023-05-12 12.35 12.50 12.15 12.40 0.1M
2023-05-11 12.55 12.55 12.15 12.35 0.1M
2023-05-10 12.50 12.55 12.10 12.55 0.0M
2023-05-09 12.15 12.60 12.15 12.35 0.3M
2023-05-08 12.60 12.60 12.05 12.25 0.0M
2023-05-05 12.35 12.35 12.00 12.00 0.1M
2023-05-04 12.35 12.35 12.00 12.30 0.1M
2023-05-03 12.30 12.30 12.00 12.30 0.0M
2023-05-02 12.15 12.30 12.00 12.30 0.0M
2023-04-28 12.05 12.50 12.00 12.30 0.2M
2023-04-27 12.45 12.50 12.30 12.50 0.1M
2023-04-26 12.10 12.65 12.00 12.45 0.5M
2023-04-25 12.20 12.60 11.40 12.60 0.5M
2023-04-24 12.30 12.30 12.15 12.30 0.1M
2023-04-21 12.30 12.40 12.15 12.35 0.2M
2023-04-20 12.55 12.60 12.30 12.35 0.2M
2023-04-19 12.80 12.80 12.35 12.45 0.3M
2023-04-18 12.85 12.90 12.55 12.75 0.3M
2023-04-17 12.90 12.90 12.60 12.85 0.3M
2023-04-14 12.90 12.95 12.60 12.70 0.2M
2023-04-13 13.15 13.15 12.65 12.65 0.2M
2023-04-12 13.00 13.50 12.65 13.05 0.2M
2023-04-11 12.95 13.00 12.65 13.00 0.2M
2023-04-10 12.65 13.15 12.65 12.95 0.6M
2023-04-07 12.75 12.85 12.45 12.55 0.2M
2023-04-06 12.90 12.95 12.60 12.70 0.3M
2023-03-31 12.85 13.50 12.80 12.90 1.2M
2023-03-30 12.70 13.05 12.45 12.80 0.6M
2023-03-29 12.90 13.05 12.60 12.75 1.1M
2023-03-28 13.05 13.35 12.65 12.90 1.0M
2023-03-27 12.25 13.35 12.25 13.05 2.2M
2023-03-24 11.40 12.55 11.40 12.35 1.8M
2023-03-23 11.50 11.50 11.10 11.40 0.1M
2023-03-22 11.65 11.75 11.10 11.50 0.2M
2023-03-21 11.40 11.55 11.05 11.45 0.4M
2023-03-20 11.20 11.35 11.00 11.25 0.3M
2023-03-17 10.35 11.30 10.35 11.15 0.5M
2023-03-16 10.45 10.55 10.05 10.35 0.3M
2023-03-15 10.80 10.80 10.50 10.60 0.1M
2023-03-14 10.85 10.85 10.45 10.80 0.0M
2023-03-13 10.65 10.85 10.50 10.75 0.1M
2023-03-10 10.80 11.00 10.50 10.65 0.3M
2023-03-09 11.05 11.30 10.85 10.90 0.2M
2023-03-08 11.05 11.05 10.85 11.05 0.1M
2023-03-07 10.95 11.05 10.90 11.05 0.2M
2023-03-06 11.25 11.25 10.95 11.05 0.2M
2023-03-03 11.00 11.35 11.00 11.20 0.1M
2023-03-02 11.00 11.10 10.95 11.10 0.1M
2023-03-01 11.25 11.25 11.00 11.10 0.2M
2023-02-24 11.35 11.70 11.00 11.25 0.4M
2023-02-23 11.20 11.50 11.10 11.35 0.4M
2023-02-22 11.50 11.50 10.95 11.15 0.6M
2023-02-21 10.85 11.90 10.85 11.45 0.9M
2023-02-20 10.80 10.85 10.60 10.85 0.1M
2023-02-17 10.65 10.70 10.55 10.60 0.1M
2023-02-16 10.65 11.05 10.65 10.70 0.2M
2023-02-15 10.70 11.05 10.30 10.75 0.7M
2023-02-14 10.05 11.00 9.98 10.80 0.5M
2023-02-13 10.05 10.05 9.81 10.05 0.1M
2023-02-10 10.05 10.10 9.81 10.05 0.1M
2023-02-09 10.10 10.10 9.92 10.05 0.1M
2023-02-08 10.05 10.10 9.97 10.10 0.2M
2023-02-07 10.05 10.10 9.97 10.05 0.3M
2023-02-06 9.63 10.30 9.63 9.98 0.2M
2023-02-03 10.05 10.05 9.92 10.05 0.1M
2023-02-02 10.05 10.05 9.97 10.05 0.0M
2023-02-01 10.05 10.05 9.93 10.05 0.1M
2023-01-31 10.05 10.05 9.79 10.00 0.0M
2023-01-30 10.05 10.05 9.56 10.05 0.0M
2023-01-17 10.05 10.05 9.56 9.56 0.0M
2023-01-16 10.05 10.05 9.61 9.95 0.1M
2023-01-13 9.98 10.05 9.56 10.05 0.0M
2023-01-12 10.05 10.05 9.92 9.97 0.0M
2023-01-11 10.05 10.10 9.92 10.05 0.0M
2023-01-10 10.05 10.05 9.95 10.00 0.0M
2023-01-09 10.10 10.10 9.95 10.05 0.0M
2023-01-06 10.05 10.10 9.98 10.10 0.0M
2023-01-05 9.98 10.20 9.83 10.05 0.0M
2023-01-04 10.05 10.05 9.67 9.91 0.0M
2023-01-03 9.99 10.05 9.86 10.00 0.1M