Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 166,50 | -0,89 % | TWD 169,00 | TWD 169,00 | TWD 166,50 | 1,43M |
| 2026-09-30 | TWD 168,00 | +0,60 % | TWD 168,00 | TWD 169,00 | TWD 167,50 | 2,82M |
| 2026-09-29 | TWD 167,00 | +0,60 % | TWD 166,00 | TWD 168,50 | TWD 165,00 | 1,73M |
| 2026-09-24 | TWD 166,00 | +0,30 % | TWD 165,50 | TWD 167,00 | TWD 164,00 |
| 1,24M |
| 2026-09-23 | TWD 165,50 | -0,30 % | TWD 167,00 | TWD 167,50 | TWD 164,50 | 1,38M |
| 2026-09-22 | TWD 166,00 | -0,30 % | TWD 167,50 | TWD 168,00 | TWD 165,00 | 2,06M |
| 2026-09-21 | TWD 166,50 | -0,30 % | TWD 167,00 | TWD 168,00 | TWD 166,00 | 1,99M |
| 2026-09-18 | TWD 167,00 | +1,21 % | TWD 166,50 | TWD 167,50 | TWD 165,00 | 2,62M |
| 2026-09-17 | TWD 165,00 | +1,54 % | TWD 163,50 | TWD 165,50 | TWD 163,50 | 1,72M |
| 2026-09-16 | TWD 162,50 | +0,31 % | TWD 162,50 | TWD 164,00 | TWD 162,50 | 1,01M |
| 2026-09-15 | TWD 162,00 | -0,92 % | TWD 163,50 | TWD 164,50 | TWD 162,00 | 1,21M |
| 2026-09-14 | TWD 163,50 | -0,91 % | TWD 164,00 | TWD 165,50 | TWD 163,50 | 1,25M |
| 2026-09-11 | TWD 165,00 | -0,30 % | TWD 164,00 | TWD 166,50 | TWD 163,50 | 1,40M |
| 2026-09-10 | TWD 165,50 | -0,90 % | TWD 166,00 | TWD 166,50 | TWD 164,50 | 913,04K |
| 2026-09-09 | TWD 167,00 | +1,21 % | TWD 164,50 | TWD 167,50 | TWD 164,50 | 1,74M |
| 2026-09-08 | TWD 165,00 | -1,20 % | TWD 167,50 | TWD 167,50 | TWD 164,50 | 1,28M |
| 2026-09-07 | TWD 167,00 | +0,91 % | TWD 167,00 | TWD 169,50 | TWD 165,00 | 2,27M |
| 2026-09-04 | TWD 165,50 | +1,85 % | TWD 164,50 | TWD 166,00 | TWD 162,50 | 1,43M |
| 2026-09-03 | TWD 162,50 | -1,52 % | TWD 166,00 | TWD 166,00 | TWD 162,50 | 2,16M |
| 2026-09-02 | TWD 165,00 | -0,60 % | TWD 166,50 | TWD 168,00 | TWD 164,50 | 1,71M |
| 2026-09-01 | TWD 166,00 | +1,22 % | TWD 164,00 | TWD 170,50 | TWD 164,00 | 3,35M |
| 2026-08-31 | TWD 164,00 | -2,38 % | TWD 167,50 | TWD 168,00 | TWD 163,00 | 3,38M |
| 2026-08-28 | TWD 168,00 | -1,47 % | TWD 173,00 | TWD 173,00 | TWD 168,00 | 2,70M |
| 2026-08-27 | TWD 170,50 | +2,71 % | TWD 166,50 | TWD 172,50 | TWD 166,50 | 5,92M |
| 2026-08-26 | TWD 166,00 | +0,30 % | TWD 165,00 | TWD 166,50 | TWD 164,50 | 1,37M |
| 2026-08-25 | TWD 165,50 | +0,91 % | TWD 163,50 | TWD 165,50 | TWD 162,00 | 1,77M |
| 2026-08-24 | TWD 164,00 | -1,20 % | TWD 167,00 | TWD 167,50 | TWD 164,00 | 1,46M |
| 2026-08-21 | TWD 166,00 | 0,00 % | TWD 166,00 | TWD 168,00 | TWD 165,50 | 1,91M |
| 2026-08-20 | TWD 166,00 | +1,22 % | TWD 165,00 | TWD 166,50 | TWD 163,00 | 2,10M |
| 2026-08-19 | TWD 164,00 | -1,80 % | TWD 164,50 | TWD 166,00 | TWD 163,00 | 2,18M |
| 2026-08-18 | TWD 167,00 | -2,34 % | TWD 170,00 | TWD 171,50 | TWD 166,00 | 2,52M |
| 2026-08-17 | TWD 171,00 | +0,59 % | TWD 169,50 | TWD 172,50 | TWD 167,00 | 3,35M |
| 2026-08-14 | TWD 170,00 | -0,58 % | TWD 172,50 | TWD 174,00 | TWD 168,50 | 4,06M |
| 2026-08-13 | TWD 171,00 | +3,32 % | TWD 168,50 | TWD 177,00 | TWD 166,50 | 14,98M |
| 2026-08-12 | TWD 165,50 | +3,12 % | TWD 161,50 | TWD 168,00 | TWD 161,00 | 7,06M |
| 2026-08-11 | TWD 160,50 | +0,63 % | TWD 159,50 | TWD 160,50 | TWD 157,50 | 1,72M |
| 2026-08-10 | TWD 159,50 | +1,27 % | TWD 159,50 | TWD 160,50 | TWD 158,50 | 1,49M |
| 2026-08-07 | TWD 157,50 | -1,87 % | TWD 160,50 | TWD 161,50 | TWD 157,00 | 1,47M |
| 2026-08-06 | TWD 160,50 | -0,31 % | TWD 161,50 | TWD 162,50 | TWD 158,50 | 1,70M |
| 2026-08-05 | TWD 161,00 | +1,26 % | TWD 161,50 | TWD 163,00 | TWD 160,50 | 2,35M |
| 2026-08-04 | TWD 159,00 | +2,25 % | TWD 154,00 | TWD 160,00 | TWD 154,00 | 2,72M |
| 2026-08-03 | TWD 155,50 | +1,30 % | TWD 153,00 | TWD 158,50 | TWD 152,50 | 2,49M |
| 2026-07-31 | TWD 153,50 | +4,42 % | TWD 154,00 | TWD 156,50 | TWD 153,50 | 4,31M |
| 2026-07-30 | TWD 147,00 | -1,67 % | TWD 147,50 | TWD 151,50 | TWD 146,00 | 2,67M |
| 2026-07-29 | TWD 149,50 | -1,97 % | TWD 153,00 | TWD 154,00 | TWD 145,50 | 5,59M |
| 2026-07-28 | TWD 152,50 | -3,79 % | TWD 155,00 | TWD 156,00 | TWD 152,00 | 4,26M |
| 2026-07-27 | TWD 158,50 | +0,32 % | TWD 159,00 | TWD 159,00 | TWD 155,50 | 2,24M |
| 2026-07-24 | TWD 158,00 | -1,25 % | TWD 159,50 | TWD 161,00 | TWD 157,50 | 2,64M |
| 2026-07-23 | TWD 160,00 | -1,54 % | TWD 164,50 | TWD 164,50 | TWD 160,00 | 3,28M |
| 2026-07-22 | TWD 162,50 | 0,00 % | TWD 164,50 | TWD 167,00 | TWD 162,50 | 3,49M |
| 2026-07-21 | TWD 162,50 | +3,17 % | TWD 160,00 | TWD 164,00 | TWD 160,00 | 3,18M |
| 2026-07-20 | TWD 157,50 | -0,63 % | TWD 160,50 | TWD 162,00 | TWD 154,00 | 4,22M |
| 2026-07-17 | TWD 158,50 | -5,09 % | TWD 165,00 | TWD 166,00 | TWD 158,50 | 5,09M |
| 2026-07-16 | TWD 167,00 | -2,34 % | TWD 170,50 | TWD 170,50 | TWD 167,00 | 2,73M |
| 2026-07-15 | TWD 171,00 | +4,27 % | TWD 163,50 | TWD 171,50 | TWD 162,50 | 5,19M |
| 2026-07-14 | TWD 164,00 | -2,38 % | TWD 168,00 | TWD 168,00 | TWD 159,00 | 4,57M |
| 2026-07-13 | TWD 168,00 | -0,30 % | TWD 170,00 | TWD 170,00 | TWD 166,50 | 2,29M |
| 2026-07-10 | TWD 168,50 | 0,00 % | TWD 168,50 | TWD 168,50 | TWD 168,50 | 0 |
| 2026-07-09 | TWD 168,50 | -1,75 % | TWD 167,00 | TWD 169,00 | TWD 166,50 | 3,07M |
| 2026-07-08 | TWD 171,50 | -2,00 % | TWD 177,00 | TWD 177,00 | TWD 171,50 | 5,50M |
| 2026-07-07 | TWD 175,00 | -1,96 % | TWD 180,50 | TWD 181,00 | TWD 175,00 | 5,70M |
| 2026-07-06 | TWD 178,50 | +1,13 % | TWD 178,00 | TWD 182,00 | TWD 177,50 | 7,00M |
| 2026-07-03 | TWD 176,50 | 0,00 % | TWD 176,50 | TWD 178,00 | TWD 175,50 | 2,65M |
| 2026-07-02 | TWD 176,50 | -0,28 % | TWD 177,00 | TWD 178,50 | TWD 176,50 | 3,68M |
| 2026-07-01 | TWD 177,00 | 0,00 % | TWD 179,00 | TWD 180,50 | TWD 176,50 | 4,12M |
| 2026-06-30 | TWD 177,00 | +0,85 % | TWD 178,00 | TWD 178,00 | TWD 176,00 | 4,74M |
| 2026-06-29 | TWD 175,50 | 0,00 % | TWD 176,50 | TWD 180,50 | TWD 175,00 | 6,61M |
| 2026-06-26 | TWD 175,50 | -5,14 % | TWD 183,50 | TWD 183,50 | TWD 175,50 | 12,40M |
| 2026-06-25 | TWD 185,00 | 0,00 % | TWD 185,50 | TWD 185,50 | TWD 182,00 | 13,50M |
| 2026-06-24 | TWD 185,00 | +1,65 % | TWD 183,00 | TWD 185,00 | TWD 179,00 | 20,92M |
| 2026-06-23 | TWD 182,00 | +0,55 % | TWD 183,50 | TWD 184,50 | TWD 178,50 | 18,06M |
| 2026-06-22 | TWD 181,00 | +2,55 % | TWD 181,00 | TWD 181,00 | TWD 176,00 | 16,74M |
| 2026-06-18 | TWD 176,50 | +2,62 % | TWD 173,00 | TWD 176,50 | TWD 171,00 | 17,57M |
| 2026-06-17 | TWD 172,00 | +2,08 % | TWD 171,00 | TWD 172,50 | TWD 168,00 | 10,56M |
| 2026-06-16 | TWD 168,50 | -0,88 % | TWD 171,50 | TWD 171,50 | TWD 168,00 | 3,83M |
| 2026-06-15 | TWD 170,00 | +1,80 % | TWD 170,00 | TWD 171,50 | TWD 169,50 | 6,11M |
| 2026-06-12 | TWD 167,00 | +1,83 % | TWD 169,50 | TWD 170,00 | TWD 167,00 | 6,46M |
| 2026-06-11 | TWD 164,00 | -0,30 % | TWD 164,00 | TWD 167,00 | TWD 160,50 | 6,61M |
| 2026-06-10 | TWD 164,50 | -2,95 % | TWD 168,00 | TWD 171,50 | TWD 164,50 | 9,21M |
| 2026-06-09 | TWD 169,50 | 0,00 % | TWD 171,00 | TWD 171,00 | TWD 167,00 | 10,72M |
| 2026-06-08 | TWD 169,50 | -0,59 % | TWD 155,00 | TWD 169,50 | TWD 155,00 | 18,13M |
| 2026-06-05 | TWD 170,50 | -8,82 % | TWD 187,00 | TWD 187,50 | TWD 169,00 | 39,42M |
| 2026-06-04 | TWD 187,00 | +1,36 % | TWD 190,00 | TWD 201,00 | TWD 186,50 | 78,35M |
| 2026-06-03 | TWD 184,50 | +9,82 % | TWD 171,00 | TWD 184,50 | TWD 169,00 | 45,08M |
| 2026-06-02 | TWD 168,00 | -0,30 % | TWD 169,50 | TWD 170,00 | TWD 165,00 | 8,54M |
| 2026-06-01 | TWD 168,50 | +1,20 % | TWD 167,50 | TWD 171,00 | TWD 166,50 | 9,59M |
| 2026-05-29 | TWD 166,50 | +0,60 % | TWD 168,50 | TWD 169,50 | TWD 165,00 | 12,52M |
| 2026-05-28 | TWD 165,50 | -2,07 % | TWD 170,00 | TWD 177,00 | TWD 165,00 | 30,30M |
| 2026-05-27 | TWD 169,00 | +2,42 % | TWD 168,50 | TWD 175,50 | TWD 166,50 | 30,33M |
| 2026-05-26 | TWD 165,00 | +3,13 % | TWD 166,00 | TWD 172,00 | TWD 164,00 | 33,35M |