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 1.305,00 | +1,16 % | TWD 1.280,00 | TWD 1.315,00 | TWD 1.270,00 | 1,71M |
| 2026-09-30 | TWD 1.290,00 | +5,74 % | TWD 1.230,00 | TWD 1.300,00 | TWD 1.230,00 | 3,34M |
| 2026-09-29 | TWD 1.220,00 | -5,06 % | TWD 1.250,00 | TWD 1.255,00 | TWD 1.180,00 | 2,93M |
| 2026-09-24 | TWD 1.285,00 | +2,80 % | TWD 1.255,00 | TWD 1.285,00 | TWD 1.205,00 | 2,67M |
| 2026-09-23 | TWD 1.250,00 | +9,65 % | TWD 1.160,00 | TWD 1.250,00 | TWD 1.140,00 | 4,67M |
| 2026-09-22 | TWD 1.140,00 | +0,88 % | TWD 1.140,00 | TWD 1.175,00 | TWD 1.130,00 | 1,54M |
| 2026-09-21 | TWD 1.130,00 | +0,44 % | TWD 1.125,00 | TWD 1.160,00 | TWD 1.090,00 | 2,00M |
| 2026-09-18 | TWD 1.125,00 | +9,22 % | TWD 1.040,00 | TWD 1.130,00 | TWD 1.040,00 | 3,08M |
| 2026-09-17 | TWD 1.030,00 | -0,48 % | TWD 1.040,00 | TWD 1.055,00 | TWD 1.025,00 | 598,66K |
| 2026-09-16 | TWD 1.035,00 | 0,00 % | TWD 1.040,00 | TWD 1.060,00 | TWD 1.030,00 | 709,51K |
| 2026-09-15 | TWD 1.035,00 | +1,97 % | TWD 1.015,00 | TWD 1.050,00 | TWD 1.015,00 | 924,27K |
| 2026-09-14 | TWD 1.015,00 | +1,00 % | TWD 995,00 | TWD 1.040,00 | TWD 992,00 | 933,36K |
| 2026-09-11 | TWD 1.005,00 | -5,19 % | TWD 1.025,00 | TWD 1.040,00 | TWD 1.000,00 | 1,49M |
| 2026-09-10 | TWD 1.060,00 | -0,47 % | TWD 1.055,00 | TWD 1.065,00 | TWD 1.040,00 | 638,98K |
| 2026-09-09 | TWD 1.065,00 | +0,95 % | TWD 1.055,00 | TWD 1.080,00 | TWD 1.055,00 | 1,15M |
| 2026-09-08 | TWD 1.055,00 | -2,31 % | TWD 1.085,00 | TWD 1.085,00 | TWD 1.050,00 | 597,72K |
| 2026-09-07 | TWD 1.080,00 | +0,93 % | TWD 1.070,00 | TWD 1.085,00 | TWD 1.060,00 | 889,81K |
| 2026-09-04 | TWD 1.070,00 | +3,38 % | TWD 1.040,00 | TWD 1.085,00 | TWD 1.010,00 | 1,67M |
| 2026-09-03 | TWD 1.035,00 | +0,98 % | TWD 1.030,00 | TWD 1.060,00 | TWD 1.025,00 | 1,41M |
| 2026-09-02 | TWD 1.025,00 | -6,82 % | TWD 1.085,00 | TWD 1.085,00 | TWD 1.025,00 | 2,14M |
| 2026-09-01 | TWD 1.100,00 | +3,77 % | TWD 1.060,00 | TWD 1.105,00 | TWD 1.060,00 | 1,15M |
| 2026-08-31 | TWD 1.060,00 | -1,40 % | TWD 1.065,00 | TWD 1.065,00 | TWD 1.035,00 | 1,39M |
| 2026-08-28 | TWD 1.075,00 | 0,00 % | TWD 1.080,00 | TWD 1.095,00 | TWD 1.070,00 | 1,18M |
| 2026-08-27 | TWD 1.075,00 | -0,46 % | TWD 1.090,00 | TWD 1.095,00 | TWD 1.065,00 | 1,38M |
| 2026-08-26 | TWD 1.080,00 | +0,93 % | TWD 1.070,00 | TWD 1.100,00 | TWD 1.070,00 | 653,30K |
| 2026-08-25 | TWD 1.070,00 | +0,47 % | TWD 1.060,00 | TWD 1.080,00 | TWD 1.055,00 | 715,50K |
| 2026-08-24 | TWD 1.065,00 | +0,47 % | TWD 1.060,00 | TWD 1.075,00 | TWD 1.050,00 | 572,72K |
| 2026-08-21 | TWD 1.060,00 | -1,40 % | TWD 1.075,00 | TWD 1.080,00 | TWD 1.050,00 | 793,27K |
| 2026-08-20 | TWD 1.075,00 | -1,83 % | TWD 1.115,00 | TWD 1.120,00 | TWD 1.060,00 | 1,53M |
| 2026-08-19 | TWD 1.095,00 | -1,79 % | TWD 1.090,00 | TWD 1.115,00 | TWD 1.075,00 | 1,06M |
| 2026-08-18 | TWD 1.115,00 | -3,46 % | TWD 1.150,00 | TWD 1.155,00 | TWD 1.110,00 | 1,13M |
| 2026-08-17 | TWD 1.155,00 | +2,67 % | TWD 1.120,00 | TWD 1.165,00 | TWD 1.120,00 | 1,09M |
| 2026-08-14 | TWD 1.125,00 | -0,44 % | TWD 1.135,00 | TWD 1.140,00 | TWD 1.100,00 | 1,87M |
| 2026-08-13 | TWD 1.130,00 | -0,44 % | TWD 1.170,00 | TWD 1.175,00 | TWD 1.115,00 | 2,57M |
| 2026-08-12 | TWD 1.135,00 | -1,30 % | TWD 1.150,00 | TWD 1.170,00 | TWD 1.135,00 | 1,11M |
| 2026-08-11 | TWD 1.150,00 | 0,00 % | TWD 1.170,00 | TWD 1.170,00 | TWD 1.140,00 | 1,07M |
| 2026-08-10 | TWD 1.150,00 | 0,00 % | TWD 1.150,00 | TWD 1.180,00 | TWD 1.135,00 | 1,13M |
| 2026-08-07 | TWD 1.150,00 | -1,71 % | TWD 1.170,00 | TWD 1.180,00 | TWD 1.145,00 | 1,06M |
| 2026-08-06 | TWD 1.170,00 | +4,93 % | TWD 1.110,00 | TWD 1.180,00 | TWD 1.085,00 | 1,69M |
| 2026-08-05 | TWD 1.115,00 | +0,45 % | TWD 1.140,00 | TWD 1.145,00 | TWD 1.110,00 | 1,64M |
| 2026-08-04 | TWD 1.110,00 | +0,45 % | TWD 1.095,00 | TWD 1.120,00 | TWD 1.090,00 | 1,71M |
| 2026-08-03 | TWD 1.105,00 | +0,45 % | TWD 1.075,00 | TWD 1.140,00 | TWD 1.060,00 | 2,60M |
| 2026-07-31 | TWD 1.100,00 | +8,91 % | TWD 1.080,00 | TWD 1.110,00 | TWD 1.060,00 | 4,03M |
| 2026-07-30 | TWD 1.010,00 | -0,49 % | TWD 1.000,00 | TWD 1.065,00 | TWD 981,00 | 2,12M |
| 2026-07-29 | TWD 1.015,00 | +0,50 % | TWD 1.025,00 | TWD 1.075,00 | TWD 975,00 | 3,79M |
| 2026-07-28 | TWD 1.010,00 | -9,42 % | TWD 1.070,00 | TWD 1.070,00 | TWD 1.005,00 | 2,53M |
| 2026-07-27 | TWD 1.115,00 | -0,45 % | TWD 1.130,00 | TWD 1.130,00 | TWD 1.085,00 | 1,19M |
| 2026-07-24 | TWD 1.120,00 | -3,86 % | TWD 1.160,00 | TWD 1.205,00 | TWD 1.120,00 | 1,54M |
| 2026-07-23 | TWD 1.165,00 | -0,85 % | TWD 1.190,00 | TWD 1.190,00 | TWD 1.165,00 | 982,08K |
| 2026-07-22 | TWD 1.175,00 | +2,17 % | TWD 1.170,00 | TWD 1.215,00 | TWD 1.170,00 | 1,80M |
| 2026-07-21 | TWD 1.150,00 | +1,32 % | TWD 1.165,00 | TWD 1.190,00 | TWD 1.125,00 | 1,90M |
| 2026-07-20 | TWD 1.135,00 | -2,16 % | TWD 1.160,00 | TWD 1.185,00 | TWD 1.105,00 | 2,16M |
| 2026-07-17 | TWD 1.160,00 | -7,20 % | TWD 1.210,00 | TWD 1.250,00 | TWD 1.160,00 | 3,18M |
| 2026-07-16 | TWD 1.250,00 | -2,72 % | TWD 1.230,00 | TWD 1.270,00 | TWD 1.200,00 | 2,86M |
| 2026-07-15 | TWD 1.285,00 | +8,44 % | TWD 1.240,00 | TWD 1.300,00 | TWD 1.205,00 | 3,51M |
| 2026-07-14 | TWD 1.185,00 | -3,66 % | TWD 1.210,00 | TWD 1.225,00 | TWD 1.140,00 | 2,25M |
| 2026-07-13 | TWD 1.230,00 | +1,23 % | TWD 1.225,00 | TWD 1.245,00 | TWD 1.205,00 | 1,51M |
| 2026-07-10 | TWD 1.215,00 | 0,00 % | TWD 1.215,00 | TWD 1.215,00 | TWD 1.215,00 | 0 |
| 2026-07-09 | TWD 1.215,00 | +1,25 % | TWD 1.220,00 | TWD 1.245,00 | TWD 1.200,00 | 1,93M |
| 2026-07-08 | TWD 1.200,00 | -4,76 % | TWD 1.265,00 | TWD 1.275,00 | TWD 1.180,00 | 2,14M |
| 2026-07-07 | TWD 1.260,00 | -4,55 % | TWD 1.320,00 | TWD 1.320,00 | TWD 1.250,00 | 2,13M |
| 2026-07-06 | TWD 1.320,00 | -2,22 % | TWD 1.350,00 | TWD 1.350,00 | TWD 1.285,00 | 2,24M |
| 2026-07-03 | TWD 1.350,00 | -2,53 % | TWD 1.375,00 | TWD 1.395,00 | TWD 1.345,00 | 1,67M |
| 2026-07-02 | TWD 1.385,00 | +6,54 % | TWD 1.295,00 | TWD 1.390,00 | TWD 1.285,00 | 3,47M |
| 2026-07-01 | TWD 1.300,00 | -1,52 % | TWD 1.340,00 | TWD 1.375,00 | TWD 1.285,00 | 4,01M |
| 2026-06-30 | TWD 1.320,00 | -2,94 % | TWD 1.370,00 | TWD 1.380,00 | TWD 1.310,00 | 2,74M |
| 2026-06-29 | TWD 1.360,00 | +1,49 % | TWD 1.380,00 | TWD 1.450,00 | TWD 1.350,00 | 4,49M |
| 2026-06-26 | TWD 1.340,00 | -1,83 % | TWD 1.350,00 | TWD 1.395,00 | TWD 1.310,00 | 4,30M |
| 2026-06-25 | TWD 1.365,00 | +8,76 % | TWD 1.265,00 | TWD 1.380,00 | TWD 1.240,00 | 5,56M |
| 2026-06-24 | TWD 1.255,00 | -0,40 % | TWD 1.245,00 | TWD 1.265,00 | TWD 1.220,00 | 1,73M |
| 2026-06-23 | TWD 1.260,00 | -1,56 % | TWD 1.290,00 | TWD 1.315,00 | TWD 1.255,00 | 2,17M |
| 2026-06-22 | TWD 1.280,00 | +1,19 % | TWD 1.275,00 | TWD 1.285,00 | TWD 1.255,00 | 1,76M |
| 2026-06-18 | TWD 1.265,00 | -1,17 % | TWD 1.295,00 | TWD 1.305,00 | TWD 1.245,00 | 3,02M |
| 2026-06-17 | TWD 1.280,00 | +2,81 % | TWD 1.225,00 | TWD 1.295,00 | TWD 1.225,00 | 4,60M |
| 2026-06-16 | TWD 1.245,00 | -9,78 % | TWD 1.380,00 | TWD 1.380,00 | TWD 1.245,00 | 6,07M |
| 2026-06-15 | TWD 1.380,00 | +5,34 % | TWD 1.380,00 | TWD 1.430,00 | TWD 1.360,00 | 5,28M |
| 2026-06-12 | TWD 1.310,00 | +9,62 % | TWD 1.280,00 | TWD 1.310,00 | TWD 1.265,00 | 5,54M |
| 2026-06-11 | TWD 1.195,00 | +3,91 % | TWD 1.185,00 | TWD 1.230,00 | TWD 1.140,00 | 4,65M |
| 2026-06-10 | TWD 1.150,00 | -3,36 % | TWD 1.170,00 | TWD 1.210,00 | TWD 1.150,00 | 4,01M |
| 2026-06-09 | TWD 1.190,00 | +7,21 % | TWD 1.125,00 | TWD 1.195,00 | TWD 1.090,00 | 4,27M |
| 2026-06-08 | TWD 1.110,00 | -7,88 % | TWD 1.100,00 | TWD 1.120,00 | TWD 1.085,00 | 4,36M |
| 2026-06-05 | TWD 1.205,00 | -2,03 % | TWD 1.210,00 | TWD 1.280,00 | TWD 1.190,00 | 5,88M |
| 2026-06-04 | TWD 1.230,00 | +6,49 % | TWD 1.150,00 | TWD 1.245,00 | TWD 1.150,00 | 6,09M |
| 2026-06-03 | TWD 1.155,00 | +0,43 % | TWD 1.155,00 | TWD 1.180,00 | TWD 1.130,00 | 4,83M |
| 2026-06-02 | TWD 1.150,00 | -2,13 % | TWD 1.175,00 | TWD 1.180,00 | TWD 1.135,00 | 3,57M |
| 2026-06-01 | TWD 1.175,00 | +1,73 % | TWD 1.170,00 | TWD 1.175,00 | TWD 1.135,00 | 2,41M |
| 2026-05-29 | TWD 1.155,00 | -0,43 % | TWD 1.200,00 | TWD 1.205,00 | TWD 1.150,00 | 3,19M |
| 2026-05-28 | TWD 1.160,00 | -6,07 % | TWD 1.240,00 | TWD 1.255,00 | TWD 1.150,00 | 4,16M |
| 2026-05-27 | TWD 1.235,00 | -2,37 % | TWD 1.285,00 | TWD 1.300,00 | TWD 1.225,00 | 4,74M |
| 2026-05-26 | TWD 1.265,00 | +1,61 % | TWD 1.285,00 | TWD 1.345,00 | TWD 1.250,00 | 7,55M |