Microelectronics Technology Inc (2314)

2314
🏛️ 대만 →
9.99
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 9.65 9.99 9.50 9.99 0.8M
2025-10-02 10.00 10.00 9.45 9.50 1.0M
2025-10-01 10.20 10.20 10.00 10.00 0.7M
2025-09-30 10.40 10.40 10.00 10.05 0.8M
2025-09-26 10.45 10.45 10.15 10.20 0.6M
2025-09-25 10.40 10.70 10.40 10.45 0.5M
2025-09-24 10.60 10.60 10.35 10.40 0.4M
2025-09-23 10.50 10.65 10.50 10.65 0.6M
2025-09-22 10.60 10.60 10.35 10.35 0.5M
2025-09-19 10.80 10.80 10.50 10.50 0.6M
2025-09-18 10.55 10.60 10.50 10.60 0.5M
2025-09-17 10.40 10.75 10.40 10.50 0.4M
2025-09-16 10.80 10.90 10.40 10.60 0.6M
2025-09-15 11.00 11.10 10.80 11.00 0.7M
2025-09-12 10.50 10.65 10.25 10.55 0.6M
2025-09-11 10.55 10.55 10.15 10.20 0.9M
2025-09-10 11.50 11.50 10.70 10.85 1.0M
2025-09-09 11.90 11.90 11.35 11.35 1.0M
2025-09-08 11.90 11.90 11.50 11.80 1.3M
2025-09-05 11.90 11.90 11.30 11.45 1.9M
2025-09-04 10.20 11.30 10.20 11.30 1.7M
2025-09-03 10.45 10.45 10.00 10.30 1.0M
2025-09-02 11.50 11.50 10.00 10.50 3.1M
2025-09-01 10.40 10.75 10.40 10.75 2.2M
2025-08-29 9.20 9.79 9.20 9.79 1.9M
2025-08-28 8.52 8.90 8.38 8.90 0.7M
2025-08-27 8.50 8.52 8.50 8.51 0.5M
2025-08-26 8.50 8.50 8.34 8.45 0.6M
2025-08-25 8.43 8.50 8.35 8.39 0.5M
2025-08-22 8.46 8.46 8.36 8.39 0.3M
2025-08-21 8.42 8.50 8.36 8.36 0.5M
2025-08-20 8.50 8.50 8.32 8.40 0.3M
2025-08-19 8.49 8.49 8.39 8.39 0.4M
2025-08-18 8.69 8.69 8.49 8.49 0.7M
2025-08-15 8.80 8.80 8.59 8.59 0.4M
2025-08-14 8.55 8.55 8.50 8.52 0.5M
2025-08-13 8.68 8.68 8.56 8.56 0.5M
2025-08-12 8.68 8.71 8.62 8.63 0.2M
2025-08-11 8.81 8.98 8.67 8.68 0.3M
2025-08-08 8.91 8.91 8.80 8.81 0.2M
2025-08-07 9.00 9.00 8.80 8.90 0.2M
2025-08-06 8.85 8.85 8.80 8.80 0.2M
2025-08-05 8.67 8.95 8.67 8.90 0.3M
2025-08-04 8.54 8.70 8.54 8.65 0.2M
2025-08-01 8.80 8.80 8.70 8.70 0.3M
2025-07-31 8.90 8.90 8.75 8.78 0.1M
2025-07-30 8.80 8.80 8.76 8.76 0.1M
2025-07-29 8.78 8.80 8.70 8.73 0.2M
2025-07-28 8.96 8.96 8.77 8.77 0.2M
2025-07-25 8.91 8.91 8.74 8.74 0.2M
2025-07-24 8.75 8.98 8.75 8.80 0.3M
2025-07-23 8.60 9.10 8.60 9.00 0.4M
2025-07-22 8.73 8.73 8.52 8.52 0.4M
2025-07-21 8.55 8.81 8.55 8.60 0.5M
2025-07-18 9.01 9.01 8.92 8.92 0.1M
2025-07-17 8.95 8.98 8.90 8.91 0.2M
2025-07-16 8.70 8.93 8.70 8.90 0.4M
2025-07-15 9.28 9.31 8.46 8.88 0.9M
2025-07-14 9.50 9.50 9.13 9.38 0.5M
2025-07-11 10.00 10.00 9.80 9.80 0.6M
2025-07-10 10.20 10.40 10.05 10.15 0.4M
2025-07-09 9.92 10.00 9.92 9.99 0.3M
2025-07-08 10.50 11.00 10.15 10.15 0.8M
2025-07-07 9.48 10.30 9.48 10.30 0.5M
2025-07-04 9.41 9.51 9.40 9.40 0.6M
2025-07-03 10.00 10.00 9.75 9.75 0.6M
2025-07-02 9.99 10.20 9.82 9.82 0.7M
2025-07-01 9.65 10.35 9.65 10.35 1.8M
2025-06-30 10.55 10.65 10.25 10.25 1.1M
2025-06-27 11.90 11.90 11.25 11.35 1.1M
2025-06-26 12.55 12.55 10.65 11.90 4.3M
2025-06-25 11.45 11.45 11.45 11.45 2.9M
2025-06-24 10.40 10.45 10.40 10.45 1.2M
2025-06-23 9.30 9.53 9.30 9.53 1.6M
2025-06-20 8.10 8.67 8.10 8.67 1.1M
2025-06-19 7.40 7.89 7.40 7.89 0.6M
2025-06-18 7.45 7.45 7.11 7.18 0.5M
2025-06-17 7.58 7.58 7.45 7.45 0.5M
2025-06-16 7.62 7.62 7.52 7.56 0.2M
2025-06-13 7.70 7.70 7.65 7.66 0.2M
2025-06-12 7.61 7.61 7.54 7.56 0.6M
2025-06-11 7.92 7.92 7.70 7.70 0.6M
2025-06-10 7.90 7.99 7.90 7.96 0.3M
2025-06-09 8.00 8.02 8.00 8.00 0.2M
2025-06-06 8.03 8.12 8.03 8.10 0.2M
2025-06-05 8.10 8.10 7.92 8.00 0.4M
2025-06-04 8.38 8.38 8.10 8.10 0.2M
2025-06-03 8.05 8.10 8.00 8.10 0.3M
2025-06-02 8.25 8.25 7.98 8.02 0.3M
2025-05-29 8.49 8.49 8.23 8.26 0.3M
2025-05-28 8.64 8.64 8.36 8.36 0.4M
2025-05-27 8.95 8.95 8.36 8.36 0.4M
2025-05-26 8.91 8.97 8.57 8.85 0.8M
2025-05-23 8.05 8.73 8.05 8.73 1.0M
2025-05-22 7.85 7.98 7.85 7.94 0.5M
2025-05-21 7.65 8.05 7.65 7.93 1.1M
2025-05-20 7.91 7.91 7.49 7.49 1.0M
2025-05-19 8.03 8.09 7.78 7.91 2.4M
2025-05-16 8.70 8.76 8.60 8.63 0.9M
2025-05-15 8.95 8.95 8.65 8.70 0.6M
2025-05-14 8.61 9.00 8.60 8.84 1.3M
2025-05-13 8.96 9.14 8.67 8.70 1.9M
2025-05-12 8.78 8.87 8.40 8.79 2.3M
2025-05-09 8.51 9.24 8.51 9.05 4.3M
2025-05-08 9.45 9.45 9.45 9.45 1.2M
2025-05-07 10.55 10.70 10.40 10.50 0.4M
2025-05-06 10.35 10.80 10.35 10.55 0.5M
2025-05-05 11.10 11.10 10.20 10.35 0.8M
2025-05-02 10.95 11.55 10.95 11.15 0.6M
2025-04-30 11.20 11.30 10.90 10.95 0.9M
2025-04-29 10.50 11.40 10.30 11.40 1.3M
2025-04-28 10.25 10.60 10.10 10.40 0.7M
2025-04-25 10.45 10.50 10.10 10.20 0.7M
2025-04-24 10.10 10.30 10.05 10.20 0.5M
2025-04-23 10.55 10.65 10.00 10.20 1.2M
2025-04-22 10.05 10.60 9.88 10.15 0.8M
2025-04-21 11.05 11.15 10.35 10.55 1.1M
2025-04-18 11.25 12.00 10.90 11.40 1.7M
2025-04-17 12.50 12.50 11.20 12.00 3.2M
2025-04-16 11.00 11.90 11.00 11.90 1.9M
2025-04-15 10.20 10.85 9.99 10.85 2.0M
2025-04-14 9.24 9.90 9.24 9.90 1.5M
2025-04-11 9.01 9.24 9.00 9.00 2.1M
2025-04-10 10.25 10.25 9.65 9.99 2.4M
2025-04-09 10.00 10.00 9.32 9.32 2.6M
2025-04-08 10.90 10.90 10.35 10.35 1.7M
2025-04-07 11.45 11.45 11.45 11.45 0.3M
2025-04-02 11.85 12.70 11.85 12.70 1.9M
2025-04-01 11.60 12.40 10.90 12.20 4.6M
2025-03-31 12.60 12.60 12.10 12.10 2.8M
2025-03-28 12.95 13.80 12.95 13.40 5.8M
2025-03-27 11.75 14.35 11.75 14.35 14.6M
2025-03-26 13.05 13.05 13.05 13.05 0.7M
2025-03-25 14.50 14.50 14.50 14.50 1.4M
2025-03-24 16.10 16.10 16.10 16.10 3.1M
2025-03-21 17.85 17.85 17.85 17.85 1.4M
2025-03-20 19.80 19.80 19.80 19.80 0.3M
2025-03-19 22.00 22.00 22.00 22.00 0.2M
2025-03-18 24.40 24.40 24.40 24.40 0.1M
2025-03-17 27.10 27.10 27.10 27.10 1.3M
2025-03-14 29.80 30.35 29.80 30.10 1.2M
2025-03-13 31.00 31.00 30.05 30.05 2.0M
2025-03-12 31.30 31.35 30.90 31.15 0.7M
2025-03-11 31.00 31.05 30.00 30.80 1.5M
2025-03-10 32.10 32.65 31.65 31.80 0.9M
2025-03-07 32.45 32.70 32.05 32.05 1.0M
2025-03-06 33.15 33.30 32.55 32.55 1.0M
2025-03-05 33.00 33.40 33.00 33.10 0.7M
2025-03-04 32.50 33.25 32.10 33.15 0.8M
2025-03-03 33.25 33.40 32.65 32.85 1.3M
2025-02-27 34.00 34.10 33.25 33.25 1.3M
2025-02-26 34.05 34.15 33.70 33.85 1.0M
2025-02-25 34.70 34.70 33.80 33.90 1.6M
2025-02-24 33.85 35.40 33.85 34.70 2.8M
2025-02-21 33.90 34.10 33.25 33.70 1.3M
2025-02-20 34.45 34.75 33.90 33.90 1.2M
2025-02-19 34.20 34.20 33.75 34.20 1.5M
2025-02-18 33.15 34.20 33.15 34.20 2.9M
2025-02-17 32.90 33.35 32.85 33.00 1.3M
2025-02-14 33.05 33.05 32.55 32.65 1.4M
2025-02-13 32.70 33.30 32.70 32.90 1.4M
2025-02-12 32.80 33.50 32.50 32.65 1.6M
2025-02-11 33.15 33.40 33.00 33.00 2.6M
2025-02-10 34.50 34.55 33.75 33.80 2.0M
2025-02-07 34.15 35.30 33.10 34.95 2.6M
2025-02-06 34.80 35.00 34.35 34.35 1.4M
2025-02-05 34.50 35.15 34.45 34.85 1.5M
2025-02-04 35.60 35.60 34.45 34.45 2.0M
2025-02-03 35.00 36.45 34.25 35.60 2.8M
2025-01-22 34.50 35.95 34.10 35.75 3.4M
2025-01-21 34.40 34.90 34.00 34.25 1.4M
2025-01-20 34.50 34.50 33.55 34.40 1.8M
2025-01-17 33.80 34.80 33.70 34.15 2.5M
2025-01-16 33.90 34.20 33.15 33.35 1.4M
2025-01-15 33.50 33.80 32.90 33.00 1.5M
2025-01-14 33.60 33.90 33.10 33.50 1.5M
2025-01-13 35.50 35.50 33.35 33.40 3.3M
2025-01-10 36.10 36.25 34.60 35.75 3.4M
2025-01-09 38.20 38.25 35.50 35.90 5.8M
2025-01-08 37.90 38.90 37.90 38.40 4.9M
2025-01-07 37.60 38.35 37.00 37.80 4.1M
2025-01-06 37.50 37.70 36.85 36.90 3.6M
2025-01-03 38.80 38.90 36.50 36.70 7.2M
2025-01-02 39.70 39.75 38.50 38.70 10.4M