Mytrex Health Technologies (4431)

4431
🏛️ Taïwan →
18.60
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
2022-12-30 26.00 26.05 24.50 25.30 0.1M
2022-12-29 26.00 26.10 25.10 25.95 0.1M
2022-12-28 25.45 26.90 25.05 26.05 0.2M
2022-12-27 27.90 28.15 25.35 26.50 0.3M
2022-12-26 28.05 29.50 26.90 27.85 0.4M
2022-12-23 26.25 30.45 26.25 27.95 0.7M
2022-12-22 25.20 27.85 23.25 27.00 0.7M
2022-12-21 27.30 27.30 24.40 25.00 0.3M
2022-12-20 33.00 33.45 24.80 27.30 1.0M
2022-12-19 30.00 35.45 27.90 33.00 1.3M
2022-12-16 30.55 30.60 23.95 29.10 1.2M
2022-12-15 16.25 30.10 16.25 30.10 1.9M
2022-12-14 16.25 16.25 15.60 16.10 0.1M
2022-12-13 15.10 17.10 15.10 16.30 0.2M
2022-12-12 14.80 15.35 14.55 15.10 0.2M
2022-12-09 14.10 14.50 14.10 14.50 0.0M
2022-12-08 14.65 14.65 14.10 14.10 0.0M
2022-12-07 14.20 14.55 14.15 14.20 0.0M
2022-12-06 14.60 14.80 14.20 14.20 0.0M
2022-12-05 14.65 14.70 14.25 14.55 0.0M
2022-12-02 14.65 14.65 14.05 14.50 0.0M
2022-12-01 14.15 14.25 14.05 14.05 0.0M
2022-11-30 14.20 14.45 14.15 14.15 0.0M
2022-11-29 14.25 14.45 14.10 14.20 0.1M
2022-11-28 14.85 14.85 14.25 14.25 0.0M
2022-11-25 14.85 14.85 14.25 14.25 0.0M
2022-11-24 14.65 14.70 14.45 14.65 0.0M
2022-11-23 14.65 14.85 14.45 14.45 0.1M
2022-11-22 14.00 14.65 14.00 14.65 0.1M
2022-11-21 14.05 14.10 13.95 14.10 0.1M
2022-11-18 14.10 14.20 14.05 14.15 0.0M
2022-11-17 14.30 14.30 14.00 14.30 0.0M
2022-11-16 14.05 14.30 14.00 14.30 0.0M
2022-11-15 14.50 14.50 14.10 14.30 0.0M
2022-11-14 14.05 14.45 14.00 14.45 0.1M
2022-11-11 14.50 14.50 14.00 14.10 0.0M
2022-11-10 14.00 14.45 14.00 14.00 0.0M
2022-11-09 14.00 14.45 14.00 14.45 0.0M
2022-11-08 14.45 14.60 14.05 14.35 0.1M
2022-11-07 14.35 15.00 14.35 14.95 0.0M
2022-11-04 14.25 14.40 14.05 14.35 0.0M
2022-11-03 14.00 14.50 14.00 14.50 0.0M
2022-11-02 14.45 14.45 14.05 14.40 0.0M
2022-11-01 14.15 14.25 14.10 14.25 0.0M
2022-10-31 13.85 14.05 13.85 14.05 0.0M
2022-10-28 13.75 14.20 13.70 14.15 0.0M
2022-10-27 13.50 14.15 13.50 14.15 0.0M
2022-10-26 14.05 14.05 13.60 13.70 0.0M
2022-10-25 13.65 14.05 13.60 14.05 0.0M
2022-10-24 14.00 14.10 13.95 14.10 0.0M
2022-10-21 13.95 14.00 13.90 14.00 0.0M
2022-10-20 13.65 14.00 13.60 13.95 0.0M
2022-10-19 13.60 14.20 13.60 14.20 0.0M
2022-10-18 13.65 14.25 13.65 13.80 0.0M
2022-10-17 14.50 14.50 13.30 14.00 0.1M
2022-10-14 14.50 14.95 14.50 14.70 0.0M
2022-10-13 14.50 15.00 13.95 14.55 0.0M
2022-10-12 15.05 15.60 13.90 14.90 0.1M
2022-10-11 15.40 15.80 15.10 15.65 0.0M
2022-10-07 15.30 16.10 15.10 15.50 0.0M
2022-10-06 15.70 15.80 15.30 15.55 0.0M
2022-10-05 15.35 15.45 15.00 15.20 0.1M
2022-10-04 15.35 15.65 15.05 15.35 0.0M
2022-10-03 15.35 15.55 15.20 15.35 0.0M
2022-09-30 15.80 15.80 14.95 15.35 0.1M
2022-09-29 15.80 16.55 15.80 16.45 0.0M
2022-09-28 16.45 16.60 15.80 15.80 0.0M
2022-09-27 16.20 16.70 16.20 16.70 0.0M
2022-09-26 16.50 17.10 16.25 16.80 0.0M
2022-09-23 16.75 17.10 16.75 17.10 0.0M
2022-09-22 16.95 17.25 16.70 17.10 0.0M
2022-09-21 16.80 17.60 16.80 17.60 0.0M
2022-09-20 17.55 18.00 17.15 17.60 0.0M
2022-09-19 18.30 18.30 17.45 17.90 0.0M
2022-09-16 18.30 18.30 18.30 18.30 0.0M
2022-09-15 17.80 18.35 17.55 18.30 0.0M
2022-09-14 17.90 18.55 17.85 18.25 0.0M
2022-09-13 18.65 18.65 17.90 18.50 0.0M
2022-09-12 18.70 18.80 17.90 18.00 0.1M
2022-09-08 19.40 19.50 18.70 19.45 0.0M
2022-09-07 22.20 22.20 18.70 19.50 0.2M
2022-09-06 22.30 22.30 20.75 21.95 0.2M
2022-09-05 19.35 22.30 19.35 22.30 0.4M
2022-09-02 18.80 20.25 18.55 20.25 0.1M
2022-09-01 19.00 19.20 18.55 19.20 0.1M
2022-08-31 18.40 19.65 18.40 19.20 0.2M
2022-08-30 18.50 18.50 17.85 18.40 0.0M
2022-08-29 18.60 18.85 18.15 18.50 0.0M
2022-08-26 18.75 19.15 18.65 19.15 0.1M
2022-08-25 18.65 19.75 18.10 18.80 0.2M
2022-08-24 17.50 19.15 17.40 18.50 0.5M
2022-08-23 17.45 17.50 16.90 17.50 0.1M
2022-08-22 16.70 17.50 16.70 17.45 0.0M
2022-08-19 16.80 16.80 16.45 16.70 0.0M
2022-08-18 16.85 16.85 16.45 16.80 0.0M
2022-08-17 16.95 16.95 16.45 16.85 0.0M
2022-08-16 16.50 17.05 16.45 16.95 0.0M
2022-08-15 17.05 17.10 16.45 17.05 0.0M
2022-08-12 17.30 17.30 16.70 17.05 0.0M
2022-08-11 17.35 17.35 16.60 16.60 0.0M
2022-08-10 17.40 17.45 16.70 16.70 0.0M
2022-08-09 17.45 17.45 16.70 16.70 0.0M
2022-08-08 17.45 17.45 16.70 16.70 0.0M
2022-08-05 17.40 17.45 16.65 17.00 0.0M
2022-08-04 18.15 18.15 16.65 17.40 0.0M
2022-08-03 18.00 18.50 17.40 18.05 0.1M
2022-08-02 18.15 19.05 17.90 18.00 0.1M
2022-08-01 17.70 19.15 17.00 18.10 0.1M
2022-07-29 17.25 18.05 16.75 17.00 0.1M
2022-07-28 17.40 17.45 16.65 17.20 0.1M
2022-07-27 16.50 18.10 16.40 17.35 0.2M
2022-07-26 16.00 16.80 15.70 16.50 0.1M
2022-07-25 16.00 16.20 15.50 16.15 0.0M
2022-07-22 15.75 16.00 15.25 15.95 0.1M
2022-07-21 15.75 15.75 15.10 15.75 0.0M
2022-07-20 16.25 16.25 15.10 15.75 0.2M
2022-07-19 16.25 16.25 15.80 15.90 0.0M
2022-07-18 16.45 16.50 15.75 16.25 0.0M
2022-07-15 16.55 16.60 16.00 16.00 0.0M
2022-07-14 16.60 16.65 15.95 16.10 0.0M
2022-07-13 15.20 16.65 15.20 16.55 0.0M
2022-07-12 16.70 16.75 15.10 15.80 0.1M
2022-07-11 16.95 17.00 16.25 16.40 0.0M
2022-07-08 17.20 17.25 16.60 16.95 0.0M
2022-07-07 16.75 17.20 16.75 17.20 0.1M
2022-07-06 17.15 17.15 16.80 17.00 0.0M
2022-07-05 17.20 17.20 16.90 16.90 0.0M
2022-07-04 17.20 17.20 16.95 17.05 0.0M
2022-07-01 17.20 17.20 16.85 17.20 0.0M
2022-06-30 17.40 17.45 17.00 17.20 0.1M
2022-06-29 17.20 17.35 16.95 17.35 0.1M
2022-06-28 17.35 17.35 16.90 17.15 0.1M
2022-06-27 17.00 17.50 16.90 17.35 0.0M
2022-06-24 17.50 17.50 16.95 17.30 0.0M
2022-06-23 17.50 17.60 17.05 17.10 0.0M
2022-06-22 18.20 18.25 17.30 17.50 0.1M
2022-06-21 18.25 18.25 17.35 18.15 0.0M
2022-06-20 18.50 18.55 17.55 18.25 0.0M
2022-06-17 18.50 18.55 18.00 18.55 0.0M
2022-06-16 18.70 18.85 18.20 18.35 0.0M
2022-06-15 18.50 18.70 18.15 18.70 0.0M
2022-06-14 19.05 19.05 18.20 18.50 0.0M
2022-06-13 19.45 19.45 18.45 19.05 0.0M
2022-06-10 19.30 19.60 18.75 19.45 0.0M
2022-06-09 19.70 19.80 19.50 19.80 0.0M
2022-06-08 19.50 19.70 19.15 19.70 0.0M
2022-06-07 20.15 20.15 19.25 19.35 0.0M
2022-06-06 19.60 19.70 19.50 19.70 0.0M
2022-06-02 19.70 19.70 19.00 19.60 0.0M
2022-06-01 19.70 19.75 19.05 19.65 0.0M
2022-05-31 19.60 19.80 19.20 19.70 0.0M
2022-05-30 19.25 20.00 19.15 19.60 0.0M
2022-05-27 19.95 20.00 19.20 20.00 0.0M
2022-05-26 20.10 20.10 19.10 19.90 0.0M
2022-05-25 20.15 20.25 19.60 20.10 0.0M
2022-05-24 19.75 20.35 19.65 20.20 0.0M
2022-05-23 20.05 20.50 19.70 20.25 0.0M
2022-05-20 19.05 20.05 19.05 20.05 0.0M
2022-05-19 19.15 19.20 18.30 19.00 0.1M
2022-05-18 18.75 19.40 18.50 19.35 0.1M
2022-05-17 18.35 18.90 18.30 18.70 0.0M
2022-05-16 18.95 19.00 18.00 18.90 0.0M
2022-05-13 18.90 19.00 18.20 18.95 0.0M
2022-05-12 20.00 20.55 17.25 18.90 0.4M
2022-05-11 20.00 21.05 19.90 20.55 0.1M
2022-05-10 23.05 23.10 19.55 21.00 0.2M
2022-05-09 22.95 24.05 22.45 23.05 0.1M
2022-05-06 24.00 24.00 23.40 23.75 0.0M
2022-05-05 24.55 24.55 23.60 23.95 0.0M
2022-05-04 23.95 24.55 23.50 23.75 0.0M
2022-05-03 24.65 24.70 23.60 23.65 0.0M
2022-04-29 24.00 25.05 23.85 23.95 0.1M
2022-04-28 25.70 25.70 24.05 24.95 0.1M
2022-04-27 25.90 25.90 24.60 25.10 0.1M
2022-04-25 26.90 29.65 26.70 27.70 0.5M
2022-04-22 25.75 27.45 25.75 27.20 0.4M
2022-04-21 25.10 25.80 24.80 25.75 0.1M
2022-04-20 25.10 25.15 23.90 25.10 0.1M
2022-04-19 23.75 25.10 23.60 25.10 0.1M
2022-04-18 24.05 24.20 23.35 23.75 0.1M
2022-04-15 23.00 24.60 22.00 23.95 0.1M
2022-04-14 24.45 24.45 22.15 23.00 0.2M
2022-04-13 24.90 24.90 23.20 24.45 0.2M
2022-04-12 25.00 25.00 23.90 24.60 0.0M
2022-04-11 25.05 25.05 22.95 24.25 0.1M
2022-04-08 25.40 25.80 24.90 25.35 0.1M
2022-04-07 26.10 26.10 25.25 25.80 0.1M
2022-04-06 25.95 26.60 25.15 26.00 0.1M
2022-04-01 26.00 26.60 25.40 25.90 0.1M
2022-03-31 26.15 26.15 25.30 25.90 0.1M
2022-03-30 26.10 26.10 25.60 26.10 0.1M
2022-03-29 26.30 26.55 25.65 26.10 0.1M
2022-03-28 25.80 27.00 25.80 26.60 0.2M
2022-03-25 25.70 26.20 25.10 25.70 0.2M
2022-03-24 25.40 26.20 25.40 26.00 0.0M
2022-03-23 26.00 26.05 25.45 25.45 0.1M
2022-03-22 26.55 26.65 25.85 26.00 0.0M
2022-03-21 26.30 26.80 25.65 26.55 0.0M
2022-03-18 26.60 26.80 25.65 26.30 0.0M
2022-03-17 25.55 26.75 25.55 26.55 0.1M
2022-03-16 26.00 26.65 25.75 26.00 0.0M
2022-03-15 27.00 27.00 25.70 25.75 0.1M
2022-03-14 25.50 27.00 25.50 26.95 0.0M
2022-03-11 26.05 26.95 25.50 25.90 0.1M
2022-03-10 26.95 27.00 26.10 26.30 0.0M
2022-03-09 27.35 27.35 26.05 26.95 0.1M
2022-03-08 27.15 27.25 26.10 26.25 0.1M
2022-03-07 27.20 27.20 26.50 27.05 0.1M
2022-03-04 27.50 27.55 26.70 27.10 0.1M
2022-03-03 27.55 27.90 26.60 27.45 0.1M
2022-03-02 26.55 27.35 26.35 27.30 0.1M
2022-03-01 27.10 27.30 26.40 26.95 0.1M
2022-02-25 26.20 27.25 26.15 27.10 0.0M
2022-02-24 27.45 28.30 26.50 27.05 0.1M
2022-02-23 26.50 27.85 26.50 27.25 0.0M
2022-02-22 27.95 27.95 26.40 27.30 0.1M
2022-02-21 27.45 29.05 27.05 27.50 0.2M
2022-02-18 27.00 28.25 26.60 27.45 0.1M
2022-02-17 25.90 28.40 25.90 27.40 0.2M
2022-02-16 25.65 26.40 25.65 26.35 0.1M
2022-02-15 26.25 26.30 25.10 26.30 0.2M
2022-02-14 27.70 27.95 26.10 26.20 0.2M
2022-02-11 28.10 28.75 27.60 28.10 0.1M
2022-02-10 28.10 28.15 27.45 27.90 0.1M
2022-02-09 28.30 28.50 27.40 27.75 0.1M
2022-02-08 28.20 28.85 27.90 27.95 0.1M
2022-02-07 30.30 30.95 28.05 29.35 0.3M
2022-01-26 30.20 30.30 29.90 30.25 0.3M
2022-01-25 29.75 30.25 29.75 30.10 0.4M
2022-01-24 29.20 30.55 29.20 29.75 0.2M
2022-01-21 28.80 29.45 28.70 28.95 0.1M
2022-01-20 29.00 29.00 28.30 28.75 0.1M
2022-01-19 29.05 29.10 28.35 28.75 0.1M
2022-01-18 29.95 29.95 28.40 28.65 0.2M
2022-01-17 30.60 31.05 29.05 29.10 0.3M
2022-01-14 31.70 33.15 29.20 30.40 0.8M
2022-01-13 27.50 32.05 27.50 31.65 1.2M
2022-01-12 28.00 28.00 27.10 27.50 0.1M
2022-01-11 30.00 30.10 27.05 27.70 0.2M
2022-01-10 30.20 32.40 28.95 29.70 0.4M
2022-01-07 28.80 30.15 28.70 30.15 0.4M
2022-01-06 28.10 30.50 27.80 28.80 0.2M
2022-01-05 28.90 29.10 27.50 27.50 0.1M
2022-01-04 27.55 29.50 27.40 28.90 0.3M
2022-01-03 26.95 27.70 26.95 27.55 0.1M