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 2.510,00 | +1,21 % | TWD 2.490,00 | TWD 2.510,00 | TWD 2.485,00 | 19,71M |
| 2026-09-30 | TWD 2.480,00 | +0,20 % | TWD 2.495,00 | TWD 2.510,00 | TWD 2.480,00 | 30,53M |
| 2026-09-29 | TWD 2.475,00 | 0,00 % | TWD 2.475,00 | TWD 2.495,00 | TWD 2.475,00 | 24,64M |
| 2026-09-24 | TWD 2.475,00 | -1,00 % | TWD 2.480,00 | TWD 2.490,00 |
| TWD 2.470,00 |
| 13,04M |
| 2026-09-23 | TWD 2.500,00 | +1,63 % | TWD 2.475,00 | TWD 2.505,00 | TWD 2.475,00 | 20,41M |
| 2026-09-22 | TWD 2.460,00 | -0,81 % | TWD 2.505,00 | TWD 2.510,00 | TWD 2.460,00 | 18,94M |
| 2026-09-21 | TWD 2.480,00 | +0,81 % | TWD 2.445,00 | TWD 2.485,00 | TWD 2.445,00 | 14,55M |
| 2026-09-18 | TWD 2.460,00 | +1,44 % | TWD 2.460,00 | TWD 2.460,00 | TWD 2.435,00 | 35,35M |
| 2026-09-17 | TWD 2.425,00 | +1,89 % | TWD 2.405,00 | TWD 2.445,00 | TWD 2.400,00 | 16,01M |
| 2026-09-16 | TWD 2.380,00 | -0,21 % | TWD 2.375,00 | TWD 2.395,00 | TWD 2.375,00 | 17,99M |
| 2026-09-15 | TWD 2.385,00 | +0,21 % | TWD 2.405,00 | TWD 2.405,00 | TWD 2.380,00 | 13,52M |
| 2026-09-14 | TWD 2.380,00 | -1,24 % | TWD 2.385,00 | TWD 2.395,00 | TWD 2.380,00 | 18,27M |
| 2026-09-11 | TWD 2.410,00 | -1,63 % | TWD 2.430,00 | TWD 2.430,00 | TWD 2.405,00 | 18,15M |
| 2026-09-10 | TWD 2.450,00 | -0,61 % | TWD 2.445,00 | TWD 2.455,00 | TWD 2.435,00 | 17,58M |
| 2026-09-09 | TWD 2.465,00 | -0,20 % | TWD 2.480,00 | TWD 2.490,00 | TWD 2.460,00 | 15,62M |
| 2026-09-08 | TWD 2.470,00 | +0,41 % | TWD 2.465,00 | TWD 2.505,00 | TWD 2.460,00 | 25,82M |
| 2026-09-07 | TWD 2.460,00 | +2,07 % | TWD 2.435,00 | TWD 2.460,00 | TWD 2.430,00 | 22,43M |
| 2026-09-04 | TWD 2.410,00 | +0,84 % | TWD 2.415,00 | TWD 2.415,00 | TWD 2.390,00 | 13,23M |
| 2026-09-03 | TWD 2.390,00 | +0,21 % | TWD 2.385,00 | TWD 2.400,00 | TWD 2.380,00 | 12,60M |
| 2026-09-02 | TWD 2.385,00 | -2,25 % | TWD 2.415,00 | TWD 2.420,00 | TWD 2.385,00 | 19,83M |
| 2026-09-01 | TWD 2.440,00 | +1,46 % | TWD 2.395,00 | TWD 2.440,00 | TWD 2.390,00 | 17,22M |
| 2026-08-31 | TWD 2.405,00 | -0,62 % | TWD 2.395,00 | TWD 2.405,00 | TWD 2.375,00 | 27,17M |
| 2026-08-28 | TWD 2.420,00 | +0,41 % | TWD 2.440,00 | TWD 2.445,00 | TWD 2.410,00 | 13,60M |
| 2026-08-27 | TWD 2.410,00 | -0,21 % | TWD 2.430,00 | TWD 2.435,00 | TWD 2.410,00 | 16,25M |
| 2026-08-26 | TWD 2.415,00 | +0,63 % | TWD 2.375,00 | TWD 2.425,00 | TWD 2.375,00 | 17,66M |
| 2026-08-25 | TWD 2.400,00 | +1,05 % | TWD 2.355,00 | TWD 2.400,00 | TWD 2.350,00 | 12,84M |
| 2026-08-24 | TWD 2.375,00 | -1,45 % | TWD 2.410,00 | TWD 2.410,00 | TWD 2.375,00 | 10,66M |
| 2026-08-21 | TWD 2.410,00 | +1,47 % | TWD 2.375,00 | TWD 2.410,00 | TWD 2.365,00 | 15,77M |
| 2026-08-20 | TWD 2.375,00 | +1,06 % | TWD 2.365,00 | TWD 2.375,00 | TWD 2.350,00 | 15,16M |
| 2026-08-19 | TWD 2.350,00 | -1,26 % | TWD 2.340,00 | TWD 2.355,00 | TWD 2.335,00 | 20,10M |
| 2026-08-18 | TWD 2.380,00 | -0,83 % | TWD 2.415,00 | TWD 2.415,00 | TWD 2.375,00 | 17,29M |
| 2026-08-17 | TWD 2.400,00 | +0,21 % | TWD 2.410,00 | TWD 2.420,00 | TWD 2.390,00 | 12,53M |
| 2026-08-14 | TWD 2.395,00 | -1,64 % | TWD 2.435,00 | TWD 2.440,00 | TWD 2.395,00 | 18,95M |
| 2026-08-13 | TWD 2.435,00 | +0,83 % | TWD 2.440,00 | TWD 2.445,00 | TWD 2.425,00 | 21,19M |
| 2026-08-12 | TWD 2.415,00 | +0,84 % | TWD 2.405,00 | TWD 2.415,00 | TWD 2.390,00 | 17,71M |
| 2026-08-11 | TWD 2.395,00 | +0,63 % | TWD 2.390,00 | TWD 2.405,00 | TWD 2.375,00 | 15,91M |
| 2026-08-10 | TWD 2.380,00 | +0,42 % | TWD 2.390,00 | TWD 2.410,00 | TWD 2.380,00 | 18,89M |
| 2026-08-07 | TWD 2.370,00 | +0,21 % | TWD 2.390,00 | TWD 2.395,00 | TWD 2.355,00 | 21,96M |
| 2026-08-06 | TWD 2.365,00 | -1,66 % | TWD 2.395,00 | TWD 2.395,00 | TWD 2.360,00 | 22,94M |
| 2026-08-05 | TWD 2.405,00 | +3,66 % | TWD 2.385,00 | TWD 2.415,00 | TWD 2.370,00 | 31,91M |
| 2026-08-04 | TWD 2.320,00 | -2,11 % | TWD 2.335,00 | TWD 2.360,00 | TWD 2.310,00 | 35,95M |
| 2026-08-03 | TWD 2.370,00 | -2,27 % | TWD 2.390,00 | TWD 2.395,00 | TWD 2.365,00 | 30,01M |
| 2026-07-31 | TWD 2.425,00 | +9,98 % | TWD 2.350,00 | TWD 2.425,00 | TWD 2.345,00 | 57,15M |
| 2026-07-30 | TWD 2.205,00 | +0,23 % | TWD 2.205,00 | TWD 2.260,00 | TWD 2.190,00 | 44,45M |
| 2026-07-29 | TWD 2.200,00 | -3,51 % | TWD 2.260,00 | TWD 2.280,00 | TWD 2.180,00 | 55,45M |
| 2026-07-28 | TWD 2.280,00 | -2,98 % | TWD 2.270,00 | TWD 2.305,00 | TWD 2.270,00 | 36,58M |
| 2026-07-27 | TWD 2.350,00 | 0,00 % | TWD 2.330,00 | TWD 2.365,00 | TWD 2.330,00 | 24,04M |
| 2026-07-24 | TWD 2.350,00 | -2,29 % | TWD 2.355,00 | TWD 2.365,00 | TWD 2.345,00 | 21,65M |
| 2026-07-23 | TWD 2.405,00 | +0,21 % | TWD 2.385,00 | TWD 2.405,00 | TWD 2.370,00 | 23,19M |
| 2026-07-22 | TWD 2.400,00 | -0,41 % | TWD 2.440,00 | TWD 2.445,00 | TWD 2.385,00 | 28,89M |
| 2026-07-21 | TWD 2.410,00 | +3,88 % | TWD 2.350,00 | TWD 2.410,00 | TWD 2.345,00 | 29,93M |
| 2026-07-20 | TWD 2.320,00 | +1,31 % | TWD 2.300,00 | TWD 2.345,00 | TWD 2.300,00 | 45,27M |
| 2026-07-17 | TWD 2.290,00 | -7,29 % | TWD 2.375,00 | TWD 2.395,00 | TWD 2.290,00 | 75,25M |
| 2026-07-16 | TWD 2.470,00 | +1,23 % | TWD 2.430,00 | TWD 2.470,00 | TWD 2.420,00 | 27,85M |
| 2026-07-15 | TWD 2.440,00 | +0,83 % | TWD 2.425,00 | TWD 2.460,00 | TWD 2.415,00 | 28,53M |
| 2026-07-14 | TWD 2.420,00 | -0,82 % | TWD 2.410,00 | TWD 2.430,00 | TWD 2.390,00 | 35,61M |
| 2026-07-13 | TWD 2.440,00 | +1,04 % | TWD 2.460,00 | TWD 2.480,00 | TWD 2.440,00 | 32,94M |
| 2026-07-10 | TWD 2.415,00 | 0,00 % | TWD 2.415,00 | TWD 2.415,00 | TWD 2.415,00 | 0 |
| 2026-07-09 | TWD 2.415,00 | -2,03 % | TWD 2.450,00 | TWD 2.460,00 | TWD 2.415,00 | 27,13M |
| 2026-07-08 | TWD 2.465,00 | +1,02 % | TWD 2.445,00 | TWD 2.465,00 | TWD 2.420,00 | 23,37M |
| 2026-07-07 | TWD 2.440,00 | -0,81 % | TWD 2.480,00 | TWD 2.500,00 | TWD 2.440,00 | 27,87M |
| 2026-07-06 | TWD 2.460,00 | +0,61 % | TWD 2.465,00 | TWD 2.500,00 | TWD 2.455,00 | 19,28M |
| 2026-07-03 | TWD 2.445,00 | -0,81 % | TWD 2.415,00 | TWD 2.465,00 | TWD 2.415,00 | 26,49M |
| 2026-07-02 | TWD 2.465,00 | -1,60 % | TWD 2.450,00 | TWD 2.480,00 | TWD 2.445,00 | 27,49M |
| 2026-07-01 | TWD 2.505,00 | +3,94 % | TWD 2.495,00 | TWD 2.505,00 | TWD 2.475,00 | 30,49M |
| 2026-06-30 | TWD 2.410,00 | +1,69 % | TWD 2.440,00 | TWD 2.475,00 | TWD 2.410,00 | 42,93M |
| 2026-06-29 | TWD 2.370,00 | +1,28 % | TWD 2.330,00 | TWD 2.395,00 | TWD 2.330,00 | 33,27M |
| 2026-06-26 | TWD 2.340,00 | -2,09 % | TWD 2.360,00 | TWD 2.370,00 | TWD 2.325,00 | 39,55M |
| 2026-06-25 | TWD 2.390,00 | 0,00 % | TWD 2.410,00 | TWD 2.420,00 | TWD 2.390,00 | 34,42M |
| 2026-06-24 | TWD 2.390,00 | -4,02 % | TWD 2.435,00 | TWD 2.445,00 | TWD 2.390,00 | 55,67M |
| 2026-06-23 | TWD 2.490,00 | -0,80 % | TWD 2.510,00 | TWD 2.535,00 | TWD 2.490,00 | 34,26M |
| 2026-06-22 | TWD 2.510,00 | +4,15 % | TWD 2.455,00 | TWD 2.510,00 | TWD 2.455,00 | 39,27M |
| 2026-06-18 | TWD 2.410,00 | +1,05 % | TWD 2.395,00 | TWD 2.415,00 | TWD 2.385,00 | 46,43M |
| 2026-06-17 | TWD 2.385,00 | -0,63 % | TWD 2.355,00 | TWD 2.385,00 | TWD 2.350,00 | 25,51M |
| 2026-06-16 | TWD 2.400,00 | +1,05 % | TWD 2.375,00 | TWD 2.400,00 | TWD 2.350,00 | 29,59M |
| 2026-06-15 | TWD 2.375,00 | +2,81 % | TWD 2.360,00 | TWD 2.375,00 | TWD 2.345,00 | 25,57M |
| 2026-06-12 | TWD 2.310,00 | +2,67 % | TWD 2.325,00 | TWD 2.325,00 | TWD 2.290,00 | 21,56M |
| 2026-06-11 | TWD 2.250,00 | -0,22 % | TWD 2.240,00 | TWD 2.260,00 | TWD 2.210,00 | 34,79M |
| 2026-06-10 | TWD 2.255,00 | -2,17 % | TWD 2.285,00 | TWD 2.300,00 | TWD 2.255,00 | 42,61M |
| 2026-06-09 | TWD 2.305,00 | +0,44 % | TWD 2.305,00 | TWD 2.320,00 | TWD 2.295,00 | 33,25M |
| 2026-06-08 | TWD 2.295,00 | -2,96 % | TWD 2.230,00 | TWD 2.320,00 | TWD 2.230,00 | 44,72M |
| 2026-06-05 | TWD 2.365,00 | -0,84 % | TWD 2.395,00 | TWD 2.405,00 | TWD 2.350,00 | 32,80M |
| 2026-06-04 | TWD 2.385,00 | -1,65 % | TWD 2.385,00 | TWD 2.415,00 | TWD 2.385,00 | 25,05M |
| 2026-06-03 | TWD 2.425,00 | +1,89 % | TWD 2.425,00 | TWD 2.440,00 | TWD 2.410,00 | 22,54M |
| 2026-06-02 | TWD 2.380,00 | +1,06 % | TWD 2.390,00 | TWD 2.400,00 | TWD 2.360,00 | 29,61M |
| 2026-06-01 | TWD 2.355,00 | 0,00 % | TWD 2.355,00 | TWD 2.415,00 | TWD 2.350,00 | 35,02M |
| 2026-05-29 | TWD 2.355,00 | +2,61 % | TWD 2.340,00 | TWD 2.375,00 | TWD 2.330,00 | 86,13M |
| 2026-05-28 | TWD 2.295,00 | -0,22 % | TWD 2.350,00 | TWD 2.360,00 | TWD 2.270,00 | 36,89M |
| 2026-05-27 | TWD 2.300,00 | +1,32 % | TWD 2.310,00 | TWD 2.330,00 | TWD 2.290,00 | 31,99M |
| 2026-05-26 | TWD 2.270,00 | -1,73 % | TWD 2.320,00 | TWD 2.325,00 | TWD 2.270,00 | 22,59M |