Mechanics Bank（MCHB）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	14.43	14.62	14.26	14.35	+0.07%	1,042,600
2026-10-15	14.32	14.52	14.20	14.34	+0.99%	389,400
2026-10-14	14.08	14.31	14.02	14.20	-0.28%	595,900
2026-10-13	14.56	14.57	14.21	14.24	-0.97%	629,900
2026-10-12	14.17	14.49	14.17	14.38	+0.84%	499,700
2026-10-09	14.51	14.51	14.24	14.26	-1.72%	370,989
2026-10-08	14.55	14.59	14.29	14.51	-0.68%	612,612
2026-10-07	14.76	14.88	14.57	14.61	-1.88%	544,947
2026-10-06	14.82	15.07	14.82	14.89	-0.27%	527,586
2026-10-05	14.87	15.01	14.75	14.93	+0.20%	538,702
2026-10-02	14.98	15.11	14.86	14.90	+0.47%	467,976
2026-10-01	14.76	14.86	14.44	14.83	+0.34%	837,655
2026-09-30	14.94	15.04	14.66	14.78	-0.54%	576,914
2026-09-29	14.92	15.07	14.74	14.86	-0.40%	577,031
2026-09-28	15.17	15.23	14.87	14.92	-1.65%	350,405
2026-09-25	15.11	15.30	15.11	15.17	+0.60%	417,573
2026-09-24	15.04	15.09	14.89	15.08	+0.53%	383,465
2026-09-23	15.15	15.35	14.98	15.00	-1.25%	475,971
2026-09-22	15.37	15.37	15.09	15.19	-0.52%	419,712
2026-09-21	15.42	15.48	15.18	15.27	-0.84%	369,174
2026-09-18	15.32	15.46	15.23	15.40	-0.19%	1,500,455
2026-09-17	15.44	15.57	15.37	15.43	+0.65%	387,387
2026-09-16	15.49	15.56	15.07	15.33	-1.16%	845,542
2026-09-15	15.43	15.62	15.37	15.51	+0.19%	396,530
2026-09-14	15.34	15.59	15.34	15.48	+0.72%	397,179
2026-09-11	15.61	15.73	15.28	15.37	-0.39%	367,889
2026-09-10	15.43	15.44	15.22	15.43	+0.00%	499,421
2026-09-09	15.56	15.60	15.37	15.43	-0.77%	396,999
2026-09-08	15.77	15.82	15.52	15.55	-1.71%	560,409
2026-09-04	15.75	16.00	15.75	15.82	-0.13%	413,010
2026-09-03	15.87	15.99	15.79	15.84	+0.57%	316,660
2026-09-02	15.52	15.87	15.52	15.75	+1.48%	505,877
2026-09-01	15.77	15.84	15.48	15.52	-1.40%	449,285
2026-08-31	15.92	15.97	15.73	15.74	-0.94%	493,505
2026-08-28	15.94	15.99	15.80	15.89	-1.30%	480,168
2026-08-27	16.00	16.12	15.85	16.10	+0.31%	378,285
2026-08-26	16.13	16.14	16.00	16.05	-0.25%	371,604
2026-08-25	16.18	16.18	16.05	16.09	-0.43%	306,745
2026-08-24	16.21	16.36	16.14	16.16	-0.25%	424,947
2026-08-21	16.45	16.95	16.15	16.20	-1.04%	461,229
2026-08-20	16.29	16.47	16.22	16.37	-1.98%	437,647
2026-08-19	16.80	16.82	16.48	16.70	-0.42%	589,434
2026-08-18	16.78	16.86	16.64	16.77	+0.12%	261,973
2026-08-17	17.00	17.10	16.72	16.75	-1.93%	368,730
2026-08-14	17.12	17.24	17.03	17.08	-0.23%	407,089
2026-08-13	17.22	17.38	17.07	17.12	-0.26%	489,921
2026-08-12	17.12	17.27	17.01	17.16	-0.03%	589,395
2026-08-11	16.75	17.21	16.41	17.17	+2.75%	394,975
2026-08-10	16.52	16.76	16.28	16.71	+0.42%	398,004
2026-08-07	16.73	16.85	16.56	16.64	-0.89%	416,847
2026-08-06	17.16	17.16	16.60	16.79	+1.02%	495,753
2026-08-05	16.71	16.78	16.50	16.62	-0.42%	421,637
2026-08-04	16.99	17.14	16.61	16.69	-1.88%	524,532
2026-08-03	16.88	17.19	16.88	17.01	+1.31%	622,821
2026-07-31	16.59	16.85	16.52	16.79	+1.14%	624,631
2026-07-30	16.59	16.88	16.46	16.60	+0.67%	863,336
2026-07-29	16.07	16.51	15.96	16.49	+4.10%	1,032,993
2026-07-28	15.71	15.91	15.62	15.84	+1.41%	920,507
2026-07-27	15.79	15.84	15.54	15.62	-0.38%	1,079,149
2026-07-24	16.00	16.09	15.42	15.68	-1.63%	2,005,137
2026-07-23	15.75	15.99	15.68	15.94	+0.19%	725,032
2026-07-22	16.01	16.15	15.82	15.91	-0.87%	615,789
2026-07-21	16.11	16.26	15.61	16.05	-0.86%	1,544,997
2026-07-20	16.22	16.29	16.13	16.19	-0.55%	381,080
2026-07-17	16.57	16.57	16.16	16.28	-2.16%	567,339
2026-07-16	16.14	16.68	16.14	16.64	+3.10%	1,051,972
2026-07-15	16.31	16.41	15.96	16.14	+0.31%	780,793
2026-07-14	16.47	16.47	16.04	16.09	-0.80%	327,748
2026-07-13	16.20	16.25	15.91	16.22	+0.43%	586,986
2026-07-10	16.06	16.20	15.96	16.15	+0.81%	247,251
2026-07-09	15.61	16.08	15.52	16.02	+3.29%	605,746
2026-07-08	16.11	16.11	15.41	15.51	-3.48%	627,496
2026-07-07	16.25	16.45	16.05	16.07	-0.86%	382,692
2026-07-06	16.16	16.36	16.02	16.21	+0.31%	289,073
2026-07-02	16.44	16.52	16.07	16.16	-1.22%	375,482
2026-07-01	15.84	16.36	15.84	16.36	+2.89%	392,887
2026-06-30	15.86	15.97	15.74	15.90	-0.06%	381,694
2026-06-29	15.89	16.00	15.73	15.91	-0.44%	531,464
2026-06-26	15.81	16.02	15.73	15.98	+1.20%	1,160,443
2026-06-25	15.67	15.94	15.65	15.79	+0.77%	416,566
2026-06-24	15.32	15.68	15.29	15.67	+2.35%	444,616
2026-06-23	14.95	15.38	14.88	15.31	+2.82%	514,903
2026-06-22	14.64	14.99	14.64	14.89	+1.57%	431,542
2026-06-18	14.77	14.90	14.55	14.66	+0.07%	738,043
2026-06-17	14.96	15.12	14.48	14.65	-2.07%	518,500
2026-06-16	15.17	15.21	14.90	14.96	-0.60%	448,315
2026-06-15	15.55	15.55	14.98	15.05	-2.46%	453,428
2026-06-12	15.30	15.54	15.27	15.43	+1.71%	454,816
2026-06-11	15.22	15.29	15.03	15.17	+0.46%	805,116
2026-06-10	15.09	15.25	15.06	15.10	+0.33%	537,522
2026-06-09	15.11	15.44	14.95	15.05	+0.13%	477,265
2026-06-08	15.00	15.21	14.96	15.03	+0.27%	378,050
2026-06-05	14.86	15.14	14.86	14.99	+0.54%	391,533
2026-06-04	14.52	14.96	14.42	14.91	+4.48%	465,807
2026-06-03	14.63	14.66	14.24	14.27	-3.12%	436,391
2026-06-02	14.36	14.85	14.36	14.73	+2.29%	511,393
2026-06-01	14.61	14.61	14.33	14.40	-2.17%	379,671
2026-05-29	14.60	14.79	14.51	14.72	+1.45%	577,717
2026-05-28	14.34	14.53	14.23	14.51	+0.62%	407,680
2026-05-27	14.39	14.60	14.39	14.42	+0.21%	349,884
2026-05-26	14.06	14.40	13.99	14.39	+1.70%	508,986
2026-05-22	14.18	14.50	14.14	14.15	-5.41%	430,378
2026-05-21	14.68	14.98	14.58	14.96	+1.01%	546,141
2026-05-20	14.62	14.89	14.42	14.81	+1.16%	572,306
2026-05-19	14.63	14.78	14.49	14.64	-0.34%	443,829
2026-05-18	14.45	14.74	14.45	14.69	+2.01%	407,425
2026-05-15	14.54	14.62	14.29	14.40	-1.37%	360,329
2026-05-14	14.43	14.78	14.43	14.60	+2.38%	410,359
2026-05-13	14.35	14.48	14.25	14.26	-1.59%	446,394
2026-05-12	16.03	16.03	14.15	14.49	-0.07%	379,072
2026-05-11	14.82	14.88	14.41	14.50	-2.23%	365,730
2026-05-08	14.58	14.85	14.51	14.83	+1.44%	274,128
2026-05-07	14.83	14.94	14.61	14.62	-1.42%	536,112
2026-05-06	14.98	15.00	14.71	14.83	-0.20%	444,549
2026-05-05	14.47	14.94	14.41	14.86	+3.05%	459,971
2026-05-04	14.63	14.73	14.12	14.42	-3.35%	569,649
2026-05-01	14.84	15.01	14.72	14.92	+1.05%	411,554
2026-04-30	13.75	14.90	13.61	14.77	-2.73%	1,098,799
2026-04-29	15.50	15.54	15.16	15.18	-2.69%	489,106
2026-04-28	15.79	15.89	15.48	15.60	-0.95%	397,837
2026-04-27	15.39	15.83	15.39	15.75	+2.34%	472,244
2026-04-24	15.41	15.61	15.34	15.39	-0.39%	370,429
2026-04-23	15.30	15.48	15.21	15.45	+0.98%	446,329
2026-04-22	15.35	15.45	15.16	15.30	-0.33%	398,724
2026-04-21	15.61	15.67	15.22	15.35	-1.67%	558,605
2026-04-20	15.44	15.82	15.44	15.61	+0.64%	544,469
2026-04-17	15.14	15.69	15.00	15.51	+3.95%	716,697
2026-04-16	15.19	15.71	14.88	14.92	-0.93%	300,330
2026-04-15	14.95	15.10	14.84	15.06	+0.67%	516,270
2026-04-14	14.88	15.02	14.58	14.96	+0.40%	531,098
2026-04-13	15.17	15.27	14.88	14.90	-2.55%	434,802
2026-04-10	15.72	15.72	15.18	15.29	-0.91%	449,134
2026-04-09	15.10	15.50	15.05	15.43	+1.45%	365,662
2026-04-08	15.25	15.39	15.09	15.21	+2.36%	715,837
2026-04-07	14.92	14.96	14.75	14.86	-0.67%	352,290
2026-04-06	14.94	15.15	14.91	14.96	+0.20%	390,009
2026-04-02	14.52	14.97	14.40	14.93	+1.43%	409,798
2026-04-01	14.74	15.06	14.61	14.72	-0.20%	361,024
2026-03-31	14.63	14.93	14.39	14.75	+2.22%	477,603
2026-03-30	14.53	14.55	14.35	14.43	+0.42%	224,919
2026-03-27	14.37	14.55	14.23	14.37	-0.42%	228,268
2026-03-26	14.62	14.75	14.36	14.43	-1.64%	348,663
2026-03-25	14.80	14.88	14.59	14.67	+0.41%	247,716
2026-03-24	14.40	14.71	14.26	14.61	+0.97%	317,772
2026-03-23	14.47	14.88	14.32	14.47	+2.05%	434,622
2026-03-20	14.20	14.38	14.01	14.18	-0.49%	1,420,994
2026-03-19	14.00	14.39	13.99	14.25	+0.92%	270,694
2026-03-18	14.31	14.31	14.03	14.12	-1.33%	500,287
2026-03-17	14.40	14.65	14.24	14.31	-0.90%	272,460
2026-03-16	14.28	14.69	14.28	14.44	+1.55%	284,852
2026-03-13	14.25	14.32	14.04	14.22	+0.42%	274,983
2026-03-12	13.75	14.25	13.66	14.16	+0.78%	308,537
2026-03-11	14.20	14.45	13.76	14.05	-1.61%	337,368
2026-03-10	14.19	14.62	13.92	14.28	+0.56%	296,559
2026-03-09	14.22	14.26	13.85	14.20	-4.05%	284,943
2026-03-06	14.56	14.86	14.27	14.80	-0.87%	543,446
2026-03-05	15.11	15.14	14.77	14.93	-2.35%	305,378
2026-03-04	15.29	15.56	15.08	15.29	+0.86%	605,988
2026-03-03	14.53	15.25	14.51	15.16	+2.09%	656,420
2026-03-02	14.26	14.92	14.05	14.85	+4.14%	476,698
2026-02-27	14.75	14.75	14.06	14.26	-5.06%	806,999
2026-02-26	14.95	15.24	14.76	15.02	+0.47%	161,859
2026-02-25	14.78	15.08	14.69	14.95	+1.91%	222,503
2026-02-24	14.74	15.10	14.46	14.67	-1.01%	637,987
2026-02-23	15.43	15.47	14.52	14.82	-4.02%	368,201
2026-02-20	15.27	15.48	15.05	15.44	+1.31%	223,889
2026-02-19	15.10	15.36	14.98	15.24	+0.33%	288,426
2026-02-18	15.29	15.72	15.06	15.19	-0.78%	238,082
2026-02-17	15.41	15.52	15.14	15.31	-0.39%	213,438
2026-02-13	15.21	15.49	15.09	15.37	+0.39%	182,126
2026-02-12	15.54	15.65	15.07	15.31	-0.46%	245,058
2026-02-11	15.88	16.00	15.28	15.38	-2.23%	227,231
2026-02-10	15.67	15.80	15.50	15.73	+0.45%	221,208
2026-02-09	15.61	16.02	15.49	15.66	-0.06%	436,315
2026-02-06	15.30	15.79	15.30	15.67	+4.05%	396,082
2026-02-05	15.43	15.66	14.92	15.06	-2.27%	540,881
2026-02-04	15.45	15.67	15.10	15.41	+0.78%	1,109,665
2026-02-03	15.63	15.97	15.04	15.29	-2.55%	411,321
2026-02-02	15.18	15.73	14.89	15.69	+4.67%	490,456
2026-01-30	15.48	15.91	14.82	14.99	-1.19%	629,730
2026-01-29	14.95	15.18	14.75	15.17	+1.68%	313,151
2026-01-28	15.04	15.18	14.67	14.92	+0.47%	274,235
2026-01-27	14.63	15.01	14.61	14.85	+1.30%	221,914
2026-01-26	14.67	14.98	14.42	14.66	-0.27%	267,113
2026-01-23	15.02	15.02	14.46	14.70	-2.52%	314,202
2026-01-22	14.97	15.48	14.88	15.08	+0.87%	648,152
2026-01-21	14.43	14.99	14.43	14.95	+4.77%	575,492
2026-01-20	14.36	14.53	14.25	14.27	-2.19%	242,983
2026-01-16	14.64	14.84	14.43	14.59	-0.68%	374,267
2026-01-15	14.46	14.93	14.45	14.69	+1.59%	459,414
2026-01-14	14.23	14.55	14.15	14.46	+1.62%	277,408
2026-01-13	14.43	14.53	14.05	14.23	-1.39%	399,809
2026-01-12	14.78	14.78	14.41	14.43	-2.70%	322,901
2026-01-09	15.00	15.08	14.77	14.83	-0.54%	369,248
2026-01-08	14.51	14.97	14.47	14.91	+2.05%	295,973
2026-01-07	14.84	14.84	14.41	14.61	-1.35%	319,433
2026-01-06	14.87	14.97	14.53	14.81	-1.27%	517,901
2026-01-05	14.64	15.42	14.64	15.00	+1.83%	854,460
2026-01-02	14.57	14.77	14.37	14.73	+0.68%	456,975
2025-12-31	14.55	14.76	14.30	14.63	+0.55%	680,814
2025-12-30	14.49	14.59	14.27	14.55	+0.69%	451,384
2025-12-29	14.67	14.67	14.39	14.45	-1.50%	475,055
2025-12-26	14.16	14.69	14.02	14.67	+3.53%	670,408
2025-12-24	14.14	14.32	14.02	14.17	+0.21%	400,428
2025-12-23	14.22	14.33	14.10	14.14	-0.63%	350,161
2025-12-22	14.17	14.48	14.11	14.23	+0.42%	553,160
2025-12-19	14.33	14.71	13.98	14.17	-1.12%	7,904,160
2025-12-18	14.41	14.57	14.21	14.33	+0.42%	750,790
2025-12-17	14.20	14.52	13.96	14.27	+0.49%	772,970
2025-12-16	14.57	14.75	14.07	14.20	-2.47%	688,180
2025-12-15	14.81	14.97	14.46	14.56	-1.22%	761,188
2025-12-12	14.94	14.97	14.71	14.74	-1.27%	578,048
2025-12-11	15.21	15.33	14.73	14.93	-1.84%	675,429
2025-12-10	14.60	15.52	14.60	15.21	+4.90%	3,166,078
2025-12-09	14.57	14.94	14.46	14.50	-0.07%	686,634
2025-12-08	15.03	15.22	14.49	14.51	-5.16%	927,718
2025-12-05	15.15	15.36	15.02	15.30	+0.92%	418,235
2025-12-04	14.89	15.44	14.81	15.16	+2.43%	824,322
2025-12-03	14.85	14.90	14.63	14.80	-0.34%	542,152
2025-12-02	15.19	15.19	14.76	14.85	-1.53%	760,751
2025-12-01	15.30	15.67	15.05	15.08	-2.96%	1,102,180
2025-11-28	15.45	15.89	15.45	15.54	+1.30%	720,635
2025-11-26	14.80	15.43	14.80	15.34	+3.65%	728,315
2025-11-25	14.29	15.18	14.20	14.80	+4.30%	890,913
2025-11-24	13.87	14.33	13.74	14.19	+3.80%	962,288
2025-11-21	13.32	13.70	13.23	13.67	+3.01%	221,068
2025-11-20	13.36	13.64	13.22	13.27	+0.53%	273,820
2025-11-19	13.37	13.45	13.12	13.20	-0.98%	149,118
2025-11-18	13.03	13.38	13.03	13.33	+1.60%	199,732
2025-11-17	13.38	13.48	13.02	13.12	-2.53%	283,706
2025-11-14	13.13	13.46	13.05	13.46	+2.20%	336,223
2025-11-13	13.12	13.29	13.05	13.17	+0.00%	228,751
2025-11-12	13.17	13.35	13.06	13.17	+0.00%	229,081
2025-11-11	13.42	13.69	13.11	13.17	-1.94%	338,046
2025-11-10	13.38	13.68	13.33	13.43	+1.17%	196,411
2025-11-07	13.18	13.34	13.16	13.28	+0.72%	197,137
2025-11-06	13.23	13.37	13.04	13.18	-0.38%	216,414
2025-11-05	13.13	13.47	13.08	13.23	+0.84%	299,469
2025-11-04	13.17	13.45	13.06	13.12	-0.23%	335,870
2025-11-03	13.41	13.41	12.99	13.15	-1.79%	337,290
2025-10-31	13.84	14.08	12.91	13.39	-1.69%	873,021
2025-10-30	13.34	13.69	13.27	13.62	+1.34%	217,915
2025-10-29	13.70	13.75	13.31	13.44	-1.90%	189,068
2025-10-28	13.65	13.79	13.55	13.70	-0.07%	117,043
2025-10-27	13.80	13.89	13.70	13.71	-0.29%	97,454
2025-10-24	13.69	13.87	13.62	13.75	+1.63%	126,637
2025-10-23	13.49	13.60	13.15	13.53	+0.67%	138,778
2025-10-22	13.66	13.66	13.33	13.44	-1.10%	142,103
2025-10-21	13.65	13.79	13.45	13.59	-0.44%	123,700
2025-10-20	13.25	13.68	13.25	13.65	+3.80%	137,617

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+18.17%）。最弱月份：2月（-4.46%）。基於2年每日數據（2025–2026）。

1月-3.88%
2月-4.46%
3月+9.20%
4月-2.55%
5月+6.68%
6月+6.10%
7月+1.24%
8月-0.02%
9月-0.35%
10月+1.67%
11月+18.17%
12月-2.98%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Mechanics Bank（MCHB）最新收盤價是多少？

2026-10-16 收於 14.35，來自Closelook數據湖的每日價格紀錄。

MCHB 的52週最高價和最低價是多少？

過去52週最高 17.38、最低 12.82（截至 2026-10-16）。

Mechanics Bank 歷史上最強和最弱的月份是哪個？

歷史上，MCHB 最強的日曆月份是11月（平均 +18.17%），最弱的是2月（平均 -4.46%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。