Mega Financial Holding Co Ltd (2886)

2886
🏛️ 대만 →
42.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.30 30.75 30.25 30.35 10.7M
2022-12-29 30.40 30.45 30.10 30.25 13.0M
2022-12-28 30.60 30.60 30.45 30.50 8.6M
2022-12-27 30.70 30.80 30.60 30.65 7.7M
2022-12-26 30.55 30.70 30.40 30.70 6.4M
2022-12-23 30.45 30.55 30.30 30.55 8.4M
2022-12-22 30.55 30.85 30.50 30.85 6.6M
2022-12-21 30.40 30.60 30.40 30.50 9.2M
2022-12-20 30.50 30.70 30.30 30.65 17.6M
2022-12-19 30.50 30.75 30.50 30.65 12.7M
2022-12-16 30.70 31.05 30.70 30.80 20.6M
2022-12-15 31.20 31.30 30.90 31.15 12.1M
2022-12-14 30.90 31.30 30.85 31.20 21.5M
2022-12-13 31.00 31.30 30.65 30.80 25.6M
2022-12-12 31.05 31.15 30.80 31.15 10.3M
2022-12-09 31.10 31.20 30.90 31.15 9.1M
2022-12-08 31.05 31.15 30.65 31.10 14.5M
2022-12-07 30.90 31.25 30.85 30.95 18.0M
2022-12-06 31.00 31.25 30.80 30.95 20.2M
2022-12-05 31.10 31.30 31.05 31.05 12.9M
2022-12-02 31.35 31.45 31.05 31.10 19.4M
2022-12-01 32.15 32.15 31.45 31.55 24.1M
2022-11-30 31.50 32.00 31.35 32.00 50.9M
2022-11-29 31.25 31.50 31.00 31.50 20.5M
2022-11-28 30.90 31.15 30.65 30.95 20.0M
2022-11-25 31.45 31.65 31.20 31.35 17.1M
2022-11-24 31.35 31.65 31.15 31.65 22.6M
2022-11-23 30.95 31.35 30.90 31.10 18.5M
2022-11-22 30.70 30.90 30.40 30.90 15.3M
2022-11-21 30.20 30.55 30.05 30.55 13.7M
2022-11-18 30.70 30.85 30.00 30.20 24.3M
2022-11-17 30.85 30.95 30.55 30.85 16.2M
2022-11-16 31.10 31.40 30.70 30.85 24.4M
2022-11-15 31.10 31.35 30.85 31.15 20.6M
2022-11-14 30.85 31.40 30.70 31.30 25.8M
2022-11-11 30.60 31.15 30.35 30.85 32.3M
2022-11-10 30.40 30.40 29.95 30.00 13.3M
2022-11-09 30.40 30.65 30.25 30.50 15.9M
2022-11-08 30.40 30.40 30.00 30.40 15.4M
2022-11-07 29.80 30.20 29.60 30.20 17.5M
2022-11-04 28.95 29.55 28.80 29.55 15.2M
2022-11-03 29.35 29.40 29.05 29.10 17.9M
2022-11-02 29.60 29.65 29.30 29.35 20.9M
2022-11-01 29.95 30.00 29.60 29.75 23.6M
2022-10-31 30.00 30.30 29.90 29.90 13.8M
2022-10-28 29.85 30.05 29.60 29.80 12.8M
2022-10-27 30.30 30.45 29.70 29.70 20.0M
2022-10-26 30.00 30.50 29.85 30.15 17.7M
2022-10-25 29.95 30.05 29.40 29.95 21.3M
2022-10-24 29.90 29.95 29.50 29.60 16.6M
2022-10-21 29.45 29.75 29.25 29.70 19.5M
2022-10-20 28.50 29.30 28.40 29.20 36.8M
2022-10-19 29.70 29.75 29.00 29.00 19.9M
2022-10-18 29.50 29.70 29.20 29.70 16.4M
2022-10-17 29.30 29.35 29.00 29.25 19.6M
2022-10-14 29.80 30.05 29.40 29.40 29.7M
2022-10-13 30.25 30.25 29.50 29.75 30.1M
2022-10-12 30.05 30.40 29.90 30.25 14.0M
2022-10-11 30.30 30.35 30.05 30.05 30.6M
2022-10-07 31.20 31.25 30.85 31.00 12.2M
2022-10-06 31.00 31.35 30.70 31.35 13.5M
2022-10-05 30.85 31.25 30.85 30.85 16.7M
2022-10-04 30.75 30.95 30.55 30.70 22.3M
2022-10-03 30.85 30.95 30.55 30.65 26.4M
2022-09-30 31.55 31.60 31.05 31.15 34.5M
2022-09-29 31.95 32.20 31.30 31.80 34.0M
2022-09-28 32.20 32.45 31.50 31.95 37.1M
2022-09-27 33.30 33.50 32.45 32.45 32.1M
2022-09-26 33.70 33.70 33.20 33.35 19.0M
2022-09-23 33.80 34.05 33.70 33.90 10.2M
2022-09-22 34.10 34.20 33.60 33.65 21.7M
2022-09-21 34.45 34.55 34.20 34.25 18.6M
2022-09-20 34.65 34.70 34.45 34.45 11.9M
2022-09-19 34.70 34.85 34.35 34.45 11.7M
2022-09-16 34.40 34.75 34.30 34.50 31.9M
2022-09-15 34.70 34.75 34.45 34.55 15.9M
2022-09-14 34.70 34.95 34.55 34.75 14.3M
2022-09-13 35.55 35.60 34.95 35.05 15.8M
2022-09-12 35.20 35.55 35.10 35.55 13.4M
2022-09-08 35.00 35.10 34.85 35.00 12.4M
2022-09-07 35.00 35.20 34.85 34.95 17.7M
2022-09-06 35.50 35.50 35.20 35.35 9.8M
2022-09-05 35.15 35.30 34.85 35.30 10.4M
2022-09-02 35.20 35.30 35.00 35.00 13.6M
2022-09-01 35.30 35.40 35.05 35.15 18.0M
2022-08-31 35.45 35.90 35.30 35.90 18.0M
2022-08-30 35.30 35.80 35.20 35.45 15.6M
2022-08-29 35.10 35.70 35.10 35.50 14.1M
2022-08-26 35.75 35.95 35.60 35.85 11.2M
2022-08-25 35.15 35.60 35.10 35.55 10.3M
2022-08-24 35.30 35.35 35.10 35.10 12.2M
2022-08-23 35.65 35.65 35.20 35.20 17.6M
2022-08-22 35.55 35.95 35.35 35.80 14.5M
2022-08-19 35.85 36.00 35.65 35.80 11.4M
2022-08-18 35.80 36.05 35.60 36.05 12.6M
2022-08-17 35.70 35.80 35.55 35.75 17.3M
2022-08-16 35.60 35.95 35.60 35.80 14.3M
2022-08-15 35.70 35.75 35.45 35.60 17.3M
2022-08-12 36.00 36.00 35.60 35.70 18.8M
2022-08-11 35.90 36.05 35.40 35.80 42.0M
2022-08-10 36.00 36.44 35.85 36.29 49.0M
2022-08-09 35.17 36.24 35.17 36.00 31.6M
2022-08-08 34.98 35.12 34.73 35.12 13.8M
2022-08-05 35.22 35.22 34.93 34.98 17.6M
2022-08-04 34.73 35.02 34.59 34.78 16.6M
2022-08-03 34.88 34.88 34.54 34.73 16.5M
2022-08-02 34.44 34.83 34.15 34.83 15.4M
2022-08-01 34.54 34.73 34.34 34.68 8.7M
2022-07-29 34.93 35.02 34.29 34.54 23.2M
2022-07-28 34.39 34.83 34.29 34.73 14.8M
2022-07-27 33.81 34.34 33.71 34.29 12.7M
2022-07-26 33.56 33.95 33.42 33.76 14.7M
2022-07-25 33.85 33.90 33.51 33.61 14.6M
2022-07-22 33.66 34.15 33.27 34.05 12.0M
2022-07-21 33.17 33.61 33.02 33.61 9.8M
2022-07-20 33.51 33.90 33.17 33.32 16.3M
2022-07-19 33.17 33.51 33.07 33.32 8.1M
2022-07-18 33.07 33.56 32.88 33.32 15.2M
2022-07-15 33.46 33.56 33.07 33.07 13.8M
2022-07-14 33.95 34.15 33.66 33.71 10.0M
2022-07-13 33.46 34.39 33.37 34.00 24.3M
2022-07-12 33.07 33.12 32.54 32.63 14.9M
2022-07-11 34.05 34.10 33.46 33.46 12.4M
2022-07-08 34.39 34.54 34.15 34.20 8.2M
2022-07-07 34.39 34.54 33.95 34.29 13.3M
2022-07-06 34.88 34.93 34.24 34.34 14.4M
2022-07-05 35.12 35.32 34.63 34.68 10.7M
2022-07-04 34.63 35.12 34.54 34.88 18.0M
2022-07-01 34.44 34.68 34.24 34.39 18.3M
2022-06-30 34.63 34.83 34.34 34.44 20.9M
2022-06-29 34.93 35.22 34.68 34.83 20.1M
2022-06-28 35.56 35.61 35.32 35.46 11.3M
2022-06-27 35.71 35.81 35.32 35.32 17.3M
2022-06-24 35.37 35.61 34.98 35.27 20.8M
2022-06-23 35.17 35.46 34.24 34.49 40.0M
2022-06-22 34.73 35.12 34.20 34.54 46.6M
2022-06-21 34.29 35.22 34.15 34.73 53.7M
2022-06-20 34.44 34.93 33.76 33.76 53.9M
2022-06-17 34.98 35.12 34.20 34.44 68.6M
2022-06-16 35.61 35.95 35.22 35.27 22.7M
2022-06-15 35.46 35.51 35.12 35.32 28.9M
2022-06-14 35.42 36.10 35.32 36.00 17.2M
2022-06-13 35.42 35.61 34.93 35.61 33.4M
2022-06-10 35.90 36.24 35.76 36.20 17.2M
2022-06-09 36.59 36.59 36.15 36.24 21.0M
2022-06-08 36.88 36.93 36.63 36.78 11.5M
2022-06-07 36.54 36.83 36.44 36.78 18.7M
2022-06-06 36.39 37.07 36.10 36.88 26.6M
2022-06-02 37.02 37.22 36.68 36.98 18.1M
2022-06-01 37.76 37.76 37.22 37.27 16.8M
2022-05-31 37.46 37.81 36.88 37.81 49.5M
2022-05-30 37.27 37.56 36.88 37.51 26.4M
2022-05-27 36.59 37.12 36.39 37.02 18.9M
2022-05-26 36.73 36.78 36.34 36.39 18.3M
2022-05-25 36.39 36.73 36.10 36.68 20.6M
2022-05-24 36.39 36.88 36.20 36.29 16.9M
2022-05-23 36.29 36.78 35.76 36.29 21.7M
2022-05-20 35.90 36.39 35.66 36.20 22.6M
2022-05-19 36.00 36.05 35.61 35.71 23.4M
2022-05-18 35.56 36.68 35.56 36.59 25.6M
2022-05-17 35.85 35.90 35.51 35.56 22.0M
2022-05-16 36.15 36.29 35.37 36.00 25.4M
2022-05-13 36.10 36.29 35.42 36.05 30.4M
2022-05-12 37.02 37.07 35.85 36.10 33.3M
2022-05-11 37.07 37.42 36.98 37.42 24.7M
2022-05-10 36.68 37.51 36.39 37.27 31.7M
2022-05-09 37.61 37.95 37.07 37.07 31.8M
2022-05-06 37.90 38.54 37.66 38.39 32.6M
2022-05-05 40.10 40.15 38.59 38.88 34.5M
2022-05-04 40.29 40.29 39.61 39.85 14.1M
2022-05-03 40.39 40.39 39.81 39.85 11.2M
2022-04-29 40.00 40.78 39.90 40.59 18.2M
2022-04-28 40.49 40.73 39.81 40.00 26.1M
2022-04-27 40.54 40.93 40.54 40.59 22.9M
2022-04-26 40.68 40.98 40.34 40.93 21.4M
2022-04-25 40.15 40.78 40.00 40.54 28.1M
2022-04-22 39.71 40.54 39.66 40.54 27.0M
2022-04-21 40.68 40.68 39.71 40.00 29.5M
2022-04-20 40.54 40.98 40.00 40.73 31.8M
2022-04-19 40.93 41.27 40.34 40.49 24.8M
2022-04-18 41.56 41.61 40.20 40.88 39.1M
2022-04-15 41.85 42.68 41.37 41.81 26.6M
2022-04-14 43.95 44.00 41.90 42.05 35.9M
2022-04-13 43.42 43.90 43.22 43.85 21.1M
2022-04-12 43.51 43.56 43.07 43.37 16.5M
2022-04-11 43.32 43.76 43.02 43.56 23.2M
2022-04-08 43.07 43.37 42.68 43.27 19.6M
2022-04-07 43.12 44.29 42.83 43.02 53.4M
2022-04-06 42.15 42.98 41.76 42.98 29.0M
2022-04-01 41.71 42.15 41.51 42.05 21.0M
2022-03-31 41.27 41.95 41.12 41.85 23.5M
2022-03-30 41.17 41.37 40.73 41.22 21.2M
2022-03-29 41.27 41.32 40.98 40.98 10.7M
2022-03-28 40.68 41.46 40.59 41.37 22.4M
2022-03-25 41.07 41.42 40.49 41.17 30.3M
2022-03-24 41.17 41.46 40.83 41.22 14.9M
2022-03-23 40.20 41.42 40.20 41.32 33.7M
2022-03-22 39.51 40.15 39.46 40.15 19.0M
2022-03-21 39.46 39.61 39.46 39.61 15.5M
2022-03-18 39.42 39.81 39.17 39.46 40.2M
2022-03-17 39.42 39.61 38.59 39.07 32.1M
2022-03-16 37.81 38.54 37.56 38.54 40.1M
2022-03-15 37.56 37.76 37.37 37.66 15.6M
2022-03-14 37.07 37.56 37.07 37.56 16.2M
2022-03-11 37.07 37.27 36.88 37.02 8.2M
2022-03-10 36.59 37.32 36.59 37.32 17.5M
2022-03-09 36.59 37.02 36.49 36.49 16.5M
2022-03-08 36.59 36.88 36.39 36.44 28.7M
2022-03-07 36.59 36.73 36.10 36.73 36.0M
2022-03-04 37.07 37.07 36.59 37.07 15.6M
2022-03-03 37.17 37.22 37.02 37.17 12.1M
2022-03-02 37.22 37.22 36.88 37.17 16.6M
2022-03-01 36.63 37.27 36.54 37.27 23.8M
2022-02-25 36.63 36.73 36.34 36.68 37.6M
2022-02-24 36.88 36.88 36.59 36.78 28.6M
2022-02-23 36.68 37.22 36.63 37.12 20.9M
2022-02-22 36.78 36.83 36.34 36.68 34.5M
2022-02-21 37.07 37.07 36.73 37.07 24.1M
2022-02-18 37.17 37.37 37.07 37.17 13.5M
2022-02-17 37.37 37.46 37.17 37.46 15.2M
2022-02-16 37.27 37.46 37.12 37.27 18.1M
2022-02-15 37.37 37.42 37.12 37.17 11.9M
2022-02-14 37.51 37.56 37.12 37.51 22.9M
2022-02-11 37.56 37.90 37.42 37.85 16.2M
2022-02-10 37.85 37.85 37.17 37.76 19.5M
2022-02-09 38.00 38.15 37.76 37.85 25.2M
2022-02-08 37.17 38.05 37.07 38.00 40.6M
2022-02-07 36.10 37.07 36.10 37.07 30.3M
2022-01-26 35.90 36.29 35.71 36.05 13.6M
2022-01-25 35.51 36.00 35.42 36.00 25.2M
2022-01-24 35.61 36.05 35.46 36.00 13.4M
2022-01-21 35.85 35.95 35.46 35.95 20.5M
2022-01-20 35.90 36.20 35.85 36.05 13.7M
2022-01-19 36.15 36.15 35.90 36.10 16.8M
2022-01-18 36.15 36.49 35.90 36.34 16.6M
2022-01-17 36.39 36.44 35.95 36.15 19.8M
2022-01-14 36.83 36.93 36.15 36.54 25.9M
2022-01-13 36.10 36.93 36.10 36.93 35.3M
2022-01-12 36.10 36.10 35.81 36.10 21.7M
2022-01-11 35.12 36.10 35.07 36.10 26.6M
2022-01-10 35.32 35.32 34.93 35.27 14.7M
2022-01-07 35.12 35.61 35.02 35.32 23.9M
2022-01-06 34.54 35.12 34.49 35.12 18.9M
2022-01-05 34.54 34.68 34.44 34.68 14.8M
2022-01-04 34.54 34.68 34.39 34.68 15.8M
2022-01-03 34.73 34.83 34.34 34.49 16.4M