MCHP
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 73.01
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 73.05 | 74.27 | 72.55 | 73.01 | 73.01 | -0.50% | 5.1M | 73.15 | 0.63 |
| 2026-09-08 | 74.65 | 74.84 | 72.83 | 73.38 | 73.38 | -1.07% | 8.7M | 73.64 | 1.08 |
| 2026-09-04 | 73.78 | 74.86 | 73.21 | 74.17 | 74.17 | +1.45% | 7.7M | 74.14 | 0.89 |
| 2026-09-03 | 71.64 | 73.29 | 70.85 | 73.11 | 73.11 | +0.48% | 5.8M | 72.57 | 0.64 |
| 2026-09-02 | 71.46 | 73.19 | 70.67 | 72.76 | 72.76 | +1.89% | 5.8M | 72.47 | 0.62 |
| 2026-09-01 | 71.92 | 72.37 | 70.45 | 71.41 | 71.41 | -2.78% | 10.1M | 71.47 | 1.05 |
| 2026-08-31 | 73.51 | 74.06 | 72.75 | 73.45 | 73.45 | +0.71% | 7.2M | 73.41 | 0.74 |
| 2026-08-28 | 75.39 | 75.58 | 72.67 | 72.93 | 72.93 | -3.39% | 11.1M | 73.19 | 1.15 |
| 2026-08-27 | 74.59 | 75.57 | 73.71 | 75.49 | 75.49 | +1.94% | 7.5M | 75.02 | 0.75 |
| 2026-08-26 | 73.41 | 74.41 | 72.91 | 74.05 | 74.05 | +0.75% | 6.2M | 73.93 | 0.59 |
| 2026-08-25 | 75.32 | 75.32 | 73.13 | 73.50 | 73.50 | -0.96% | 6.0M | 73.70 | 0.55 |
| 2026-08-24 | 74.79 | 75.23 | 72.77 | 74.21 | 74.21 | -2.46% | 11.8M | 73.97 | 1.08 |
| 2026-08-21 | 76.81 | 77.00 | 75.06 | 76.08 | 76.08 | +0.36% | 4.6M | 75.96 | 0.42 |
| 2026-08-20 | 76.69 | 77.42 | 75.67 | 75.81 | 75.81 | -1.65% | 6.8M | 76.12 | 0.60 |
| 2026-08-19 | 79.27 | 79.75 | 76.97 | 77.08 | 77.08 | -1.42% | 8.8M | 77.63 | 0.79 |
| 2026-08-18 | 78.00 | 78.47 | 75.65 | 78.19 | 78.19 | -2.58% | 12.7M | 77.40 | 1.14 |
| 2026-08-17 | 80.06 | 81.41 | 79.37 | 80.26 | 80.26 | +1.38% | 8.5M | 80.45 | 0.77 |
| 2026-08-14 | 77.87 | 79.34 | 77.27 | 79.17 | 79.17 | +1.91% | 8.2M | 78.55 | 0.73 |
| 2026-08-13 | 79.49 | 80.42 | 77.60 | 77.69 | 77.69 | -2.20% | 7.4M | 78.63 | 0.64 |
| 2026-08-12 | 83.72 | 83.74 | 79.30 | 79.44 | 79.44 | -1.95% | 9.2M | 80.13 | 0.80 |
| 2026-08-11 | 82.28 | 83.44 | 80.67 | 81.02 | 81.02 | -0.45% | 7.0M | 81.43 | 0.60 |
| 2026-08-10 | 85.54 | 85.66 | 81.14 | 81.39 | 81.39 | -3.90% | 8.8M | 81.99 | 0.75 |
| 2026-08-07 | 81.35 | 85.97 | 80.68 | 84.69 | 84.69 | +13.89% | 19.1M | 84.23 | 1.72 |
| 2026-08-06 | 76.62 | 79.60 | 74.22 | 74.36 | 74.36 | -4.41% | 15.9M | 76.89 | 1.46 |
| 2026-08-05 | 80.10 | 80.39 | 77.00 | 77.79 | 77.79 | -3.57% | 9.8M | 78.19 | 0.91 |
| 2026-08-04 | 77.50 | 80.98 | 77.50 | 80.67 | 80.67 | +7.25% | 16.1M | 80.20 | 1.52 |
| 2026-08-03 | 73.46 | 75.72 | 72.58 | 75.22 | 75.22 | +1.25% | 8.1M | 74.78 | 0.77 |
| 2026-07-31 | 77.08 | 77.67 | 74.18 | 74.29 | 74.29 | -0.96% | 11.3M | 74.85 | 1.05 |
| 2026-07-30 | 74.93 | 75.86 | 73.25 | 75.01 | 75.01 | +5.10% | 13.9M | 75.02 | 1.28 |
| 2026-07-29 | 75.15 | 75.83 | 71.23 | 71.37 | 71.37 | -5.73% | 15.7M | 72.57 | 1.45 |
| 2026-07-28 | 76.24 | 77.61 | 74.88 | 75.71 | 75.71 | -2.81% | 13.9M | 76.16 | 1.29 |
| 2026-07-27 | 79.48 | 80.36 | 75.56 | 77.90 | 77.90 | -1.22% | 11.2M | 77.62 | 0.96 |
| 2026-07-24 | 80.29 | 81.24 | 78.03 | 78.86 | 78.86 | -3.06% | 9.3M | 78.92 | 0.79 |
| 2026-07-23 | 81.20 | 83.39 | 80.19 | 81.35 | 81.35 | -4.32% | 11.6M | 81.33 | 0.99 |
| 2026-07-22 | 81.88 | 85.66 | 81.84 | 85.02 | 85.02 | +1.97% | 6.5M | 84.68 | 0.53 |
| 2026-07-21 | 83.19 | 83.87 | 81.52 | 83.38 | 83.38 | +3.56% | 11.6M | 83.01 | 0.95 |
| 2026-07-20 | 82.53 | 83.42 | 80.33 | 80.51 | 80.51 | -0.56% | 7.5M | 81.17 | 0.59 |
| 2026-07-17 | 78.95 | 82.00 | 78.00 | 80.96 | 80.96 | -0.88% | 12.9M | 80.63 | 1.03 |
| 2026-07-16 | 83.85 | 84.82 | 80.85 | 81.68 | 81.68 | -5.31% | 12.2M | 81.99 | 0.98 |
| 2026-07-15 | 88.14 | 88.14 | 83.58 | 86.26 | 86.26 | -0.98% | 7.5M | 85.75 | 0.58 |
| 2026-07-14 | 88.00 | 88.65 | 86.39 | 87.11 | 87.11 | +3.42% | 10.2M | 87.26 | 0.80 |
| 2026-07-13 | 87.00 | 87.00 | 83.88 | 84.23 | 84.23 | -4.92% | 10.3M | 84.63 | 0.80 |
| 2026-07-10 | 87.82 | 89.45 | 86.52 | 88.59 | 88.59 | — | 6.7M | 88.55 | — |
| 2026-07-09 | 88.49 | 90.85 | 87.71 | 88.26 | 88.26 | — | 11.2M | 88.79 | — |
| 2026-07-08 | 83.14 | 86.12 | 83.14 | 85.49 | 85.49 | — | 7.2M | 85.18 | — |
| 2026-07-07 | 83.96 | 84.95 | 81.60 | 84.15 | 84.15 | — | 13.0M | 83.70 | — |
| 2026-07-06 | 87.00 | 89.52 | 86.60 | 87.59 | 87.59 | — | 8.0M | 88.02 | — |
| 2026-07-02 | 89.06 | 90.06 | 82.85 | 84.64 | 84.64 | — | 14.8M | 84.94 | — |
| 2026-07-01 | 89.50 | 91.40 | 88.61 | 88.69 | 88.69 | — | 14.3M | 89.31 | — |
| 2026-06-30 | 89.13 | 92.02 | 88.02 | 91.20 | 91.20 | — | 16.2M | 90.99 | — |
| 2026-06-29 | 87.49 | 89.28 | 85.06 | 89.06 | 89.06 | — | 12.6M | 88.34 | — |
| 2026-06-26 | 91.08 | 91.24 | 86.84 | 87.93 | 87.93 | — | 31.4M | 88.06 | — |
| 2026-06-25 | 95.70 | 97.23 | 91.83 | 94.12 | 94.12 | — | 9.8M | 94.35 | — |
| 2026-06-24 | 92.86 | 93.50 | 89.78 | 92.48 | 92.48 | — | 10.8M | 91.93 | — |
| 2026-06-23 | 97.09 | 98.38 | 92.07 | 93.26 | 93.26 | — | 17.1M | 93.99 | — |
| 2026-06-22 | 101.50 | 104.03 | 101.10 | 102.71 | 102.71 | — | 11.0M | 102.40 | — |
| 2026-06-18 | 98.20 | 100.92 | 97.81 | 99.77 | 99.77 | — | 16.4M | 99.57 | — |
| 2026-06-17 | 97.67 | 97.89 | 93.92 | 94.11 | 94.11 | — | 10.1M | 95.24 | — |
| 2026-06-16 | 99.50 | 101.93 | 95.57 | 95.63 | 95.63 | — | 11.7M | 96.93 | — |
| 2026-06-11 | 90.47 | 93.34 | 88.73 | 92.94 | 92.94 | — | 15.5M | 92.22 | — |
| 2026-06-10 | 90.25 | 92.49 | 87.55 | 87.91 | 87.91 | — | 10.5M | 88.58 | — |
| 2026-06-09 | 92.99 | 94.50 | 85.28 | 91.47 | 91.47 | — | 15.3M | 90.26 | — |
| 2026-06-08 | 91.86 | 93.18 | 89.62 | 91.37 | 91.37 | — | 13.9M | 91.63 | — |
| 2026-06-01 | 92.88 | 94.20 | 90.23 | 91.52 | 91.52 | — | 11.3M | 91.72 | — |
| 2026-05-29 | 96.67 | 97.99 | 93.99 | 94.65 | 94.65 | — | 11.4M | 95.09 | — |
| 2026-05-26 | 95.83 | 99.97 | 95.22 | 98.05 | 98.05 | — | 13.1M | 98.10 | — |
| 2026-05-22 | 90.67 | 94.91 | 90.64 | 93.43 | 93.43 | — | 8.8M | 93.48 | — |
| 2026-05-21 | 93.00 | 93.28 | 89.16 | 91.11 | 91.11 | — | 8.6M | 90.86 | — |
| 2026-05-20 | 92.68 | 94.34 | 91.81 | 94.02 | 94.02 | — | 10.9M | 93.56 | — |
| 2026-05-19 | 90.45 | 93.59 | 90.00 | 91.81 | 91.81 | — | 7.4M | 91.80 | — |
| 2026-05-18 | 95.82 | 95.82 | 91.13 | 92.76 | 92.76 | — | 10.1M | 92.81 | — |
| 2026-05-07 | 102.15 | 102.28 | 99.59 | 101.58 | 101.58 | — | 15.9M | 101.17 | — |
| 2026-05-06 | 98.48 | 103.24 | 98.00 | 102.92 | 102.92 | — | 13.8M | 101.87 | — |
| 2026-05-05 | 95.23 | 99.08 | 94.17 | 98.48 | 98.48 | — | 11.0M | 98.12 | — |
| 2026-05-04 | 96.22 | 96.22 | 93.62 | 95.30 | 95.30 | — | 8.4M | 94.96 | — |
| 2026-04-27 | 88.96 | 89.29 | 85.28 | 86.84 | 86.84 | — | 10.1M | 86.58 | — |
| 2026-04-24 | 91.11 | 91.50 | 87.91 | 89.44 | 89.44 | — | 11.3M | 89.22 | — |
| 2026-04-23 | 85.78 | 92.24 | 85.46 | 90.64 | 90.64 | — | 18.1M | 89.86 | — |
| 2026-04-20 | 79.00 | 80.71 | 78.42 | 80.39 | 80.39 | — | 9.4M | 79.86 | — |
| 2026-04-17 | 78.78 | 79.90 | 77.76 | 78.76 | 78.76 | — | 10.9M | 78.74 | — |
| 2026-04-10 | 71.91 | 72.70 | 70.83 | 71.56 | 71.56 | — | 8.1M | 71.58 | — |
| 2026-04-09 | 70.50 | 71.55 | 69.53 | 71.22 | 71.22 | — | 8.5M | 70.88 | — |
| 2026-04-08 | 72.02 | 72.50 | 69.73 | 70.73 | 70.73 | — | 13.6M | 70.80 | — |
| 2026-04-07 | 67.01 | 67.79 | 65.75 | 67.51 | 67.51 | — | 6.5M | 66.99 | — |
| 2026-04-02 | 63.22 | 65.81 | 62.62 | 65.60 | 65.60 | — | 6.6M | 64.98 | — |
| 2026-03-26 | 64.49 | 65.99 | 63.97 | 64.20 | 64.20 | — | 10.6M | 64.56 | — |
| 2026-03-25 | 66.25 | 68.10 | 64.83 | 65.16 | 65.16 | — | 6.6M | 66.04 | — |
| 2026-03-24 | 63.73 | 66.58 | 63.70 | 65.63 | 65.63 | — | 5.6M | 65.64 | — |
| 2026-03-23 | 64.93 | 65.92 | 64.24 | 64.34 | 64.34 | — | 8.0M | 64.76 | — |
| 2026-03-18 | 64.00 | 65.79 | 64.00 | 64.71 | 64.71 | — | 10.2M | 64.99 | — |
| 2026-03-17 | 64.40 | 65.69 | 64.09 | 64.59 | 64.59 | — | 5.8M | 64.79 | — |
| 2026-03-16 | 63.40 | 64.90 | 63.20 | 63.83 | 63.83 | — | 7.3M | 64.02 | — |
| 2026-03-13 | 63.50 | 64.08 | 61.39 | 61.94 | 61.94 | — | 6.9M | 62.01 | — |