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 62,80 | -0,48 % | TWD 63,00 | TWD 63,00 | TWD 62,20 | 43,20K |
| 2026-09-30 | TWD 63,10 | -2,02 % | TWD 63,10 | TWD 63,30 | TWD 63,00 | 20,04K |
| 2026-09-29 | TWD 64,40 | +1,90 % | TWD 62,80 | TWD 64,40 | TWD 62,70 | 8,26K |
| 2026-09-24 | TWD 63,20 | -2,77 % | TWD 63,40 | TWD 64,20 | TWD 63,20 |
| 26,07K |
| 2026-09-23 | TWD 65,00 | +3,50 % | TWD 62,20 | TWD 66,50 | TWD 62,00 | 96,09K |
| 2026-09-22 | TWD 62,80 | -0,79 % | TWD 62,30 | TWD 62,80 | TWD 62,30 | 17,28K |
| 2026-09-21 | TWD 63,30 | +1,61 % | TWD 62,40 | TWD 63,30 | TWD 62,10 | 13,02K |
| 2026-09-18 | TWD 62,30 | -0,80 % | TWD 63,60 | TWD 63,60 | TWD 62,10 | 13,20K |
| 2026-09-17 | TWD 62,80 | 0,00 % | TWD 62,80 | TWD 63,40 | TWD 62,80 | 12,00K |
| 2026-09-16 | TWD 62,80 | +0,64 % | TWD 62,50 | TWD 62,90 | TWD 62,10 | 10,02K |
| 2026-09-15 | TWD 62,40 | +0,16 % | TWD 62,00 | TWD 62,40 | TWD 61,80 | 27,10K |
| 2026-09-14 | TWD 62,30 | -0,32 % | TWD 62,30 | TWD 62,40 | TWD 62,10 | 42,00K |
| 2026-09-11 | TWD 62,50 | -0,48 % | TWD 62,80 | TWD 62,90 | TWD 62,50 | 28,03K |
| 2026-09-10 | TWD 62,80 | 0,00 % | TWD 63,40 | TWD 63,50 | TWD 62,80 | 6,02K |
| 2026-09-09 | TWD 62,80 | -0,48 % | TWD 64,00 | TWD 64,00 | TWD 62,80 | 18,05K |
| 2026-09-08 | TWD 63,10 | +0,16 % | TWD 63,10 | TWD 63,30 | TWD 62,60 | 30,00K |
| 2026-09-07 | TWD 63,00 | -0,32 % | TWD 63,00 | TWD 63,10 | TWD 63,00 | 7,00K |
| 2026-09-04 | TWD 63,20 | +0,32 % | TWD 64,50 | TWD 65,10 | TWD 63,10 | 17,02K |
| 2026-09-03 | TWD 63,00 | -3,52 % | TWD 63,50 | TWD 63,70 | TWD 62,20 | 24,00K |
| 2026-09-02 | TWD 65,30 | +0,15 % | TWD 65,20 | TWD 65,70 | TWD 64,60 | 71,00K |
| 2026-09-01 | TWD 65,20 | +1,40 % | TWD 64,30 | TWD 65,20 | TWD 64,30 | 25,07K |
| 2026-08-31 | TWD 64,30 | -0,77 % | TWD 64,80 | TWD 65,10 | TWD 64,20 | 17,01K |
| 2026-08-28 | TWD 64,80 | -0,46 % | TWD 65,00 | TWD 65,00 | TWD 64,20 | 10,00K |
| 2026-08-27 | TWD 65,10 | +0,15 % | TWD 64,50 | TWD 65,10 | TWD 64,40 | 15,00K |
| 2026-08-26 | TWD 65,00 | +1,40 % | TWD 64,00 | TWD 65,00 | TWD 64,00 | 36,02K |
| 2026-08-25 | TWD 64,10 | -0,31 % | TWD 64,20 | TWD 64,30 | TWD 64,00 | 16,38K |
| 2026-08-24 | TWD 64,30 | -0,31 % | TWD 64,20 | TWD 64,30 | TWD 64,10 | 21,00K |
| 2026-08-21 | TWD 64,50 | 0,00 % | TWD 64,00 | TWD 64,50 | TWD 64,00 | 10,00K |
| 2026-08-20 | TWD 64,50 | +0,16 % | TWD 64,00 | TWD 64,50 | TWD 64,00 | 4,00K |
| 2026-08-19 | TWD 64,40 | +1,42 % | TWD 65,40 | TWD 65,40 | TWD 63,50 | 21,00K |
| 2026-08-18 | TWD 63,50 | 0,00 % | TWD 63,10 | TWD 63,50 | TWD 63,00 | 17,01K |
| 2026-08-17 | TWD 63,50 | +0,79 % | TWD 64,00 | TWD 64,00 | TWD 63,00 | 29,02K |
| 2026-08-14 | TWD 63,00 | -0,32 % | TWD 63,20 | TWD 63,50 | TWD 63,00 | 33,01K |
| 2026-08-13 | TWD 63,20 | -0,47 % | TWD 63,50 | TWD 63,60 | TWD 63,20 | 36,28K |
| 2026-08-12 | TWD 63,50 | -0,63 % | TWD 63,80 | TWD 63,90 | TWD 63,50 | 28,00K |
| 2026-08-11 | TWD 63,90 | -0,78 % | TWD 64,40 | TWD 64,70 | TWD 63,90 | 15,12K |
| 2026-08-10 | TWD 64,40 | +0,63 % | TWD 64,30 | TWD 64,40 | TWD 63,50 | 32,00K |
| 2026-08-07 | TWD 64,00 | 0,00 % | TWD 63,20 | TWD 64,20 | TWD 63,20 | 14,02K |
| 2026-08-06 | TWD 64,00 | +1,43 % | TWD 63,00 | TWD 64,10 | TWD 63,00 | 23,01K |
| 2026-08-05 | TWD 63,10 | +0,16 % | TWD 63,00 | TWD 63,50 | TWD 63,00 | 22,00K |
| 2026-08-04 | TWD 63,00 | -1,56 % | TWD 63,00 | TWD 63,00 | TWD 62,80 | 7,00K |
| 2026-08-03 | TWD 64,00 | -0,31 % | TWD 64,10 | TWD 64,10 | TWD 63,60 | 11,06K |
| 2026-07-31 | TWD 64,20 | +3,05 % | TWD 62,70 | TWD 64,20 | TWD 62,70 | 19,00K |
| 2026-07-30 | TWD 62,30 | -0,32 % | TWD 62,50 | TWD 62,50 | TWD 62,10 | 29,00K |
| 2026-07-29 | TWD 62,50 | -2,04 % | TWD 63,40 | TWD 63,40 | TWD 62,00 | 103,00K |
| 2026-07-28 | TWD 63,80 | -0,93 % | TWD 64,10 | TWD 64,10 | TWD 63,50 | 39,00K |
| 2026-07-27 | TWD 64,40 | -0,31 % | TWD 64,20 | TWD 64,40 | TWD 64,10 | 11,00K |
| 2026-07-24 | TWD 64,60 | +0,16 % | TWD 65,00 | TWD 65,10 | TWD 64,00 | 12,08K |
| 2026-07-23 | TWD 64,50 | 0,00 % | TWD 64,30 | TWD 64,50 | TWD 64,20 | 8,00K |
| 2026-07-22 | TWD 64,50 | +0,31 % | TWD 64,50 | TWD 64,90 | TWD 64,50 | 25,00K |
| 2026-07-21 | TWD 64,30 | -0,92 % | TWD 64,20 | TWD 64,70 | TWD 64,20 | 19,00K |
| 2026-07-20 | TWD 64,90 | -0,61 % | TWD 64,30 | TWD 64,90 | TWD 63,90 | 61,00K |
| 2026-07-17 | TWD 65,30 | +0,46 % | TWD 64,90 | TWD 65,30 | TWD 63,80 | 53,00K |
| 2026-07-16 | TWD 65,00 | +0,78 % | TWD 64,50 | TWD 65,20 | TWD 64,50 | 27,01K |
| 2026-07-15 | TWD 64,50 | +0,31 % | TWD 64,30 | TWD 65,00 | TWD 64,30 | 28,00K |
| 2026-07-14 | TWD 64,30 | -0,46 % | TWD 64,60 | TWD 64,80 | TWD 64,20 | 49,00K |
| 2026-07-13 | TWD 64,60 | -0,46 % | TWD 65,30 | TWD 65,80 | TWD 64,60 | 30,00K |
| 2026-07-10 | TWD 64,90 | 0,00 % | TWD 64,90 | TWD 64,90 | TWD 64,90 | 0 |
| 2026-07-09 | TWD 64,90 | -1,22 % | TWD 65,80 | TWD 65,80 | TWD 64,90 | 9,00K |
| 2026-07-08 | TWD 65,70 | +0,46 % | TWD 65,10 | TWD 65,70 | TWD 64,70 | 14,10K |
| 2026-07-07 | TWD 65,40 | -1,36 % | TWD 66,10 | TWD 66,10 | TWD 65,40 | 37,02K |
| 2026-07-06 | TWD 66,30 | +1,07 % | TWD 65,10 | TWD 66,90 | TWD 64,60 | 86,18K |
| 2026-07-03 | TWD 65,60 | +0,92 % | TWD 65,00 | TWD 65,60 | TWD 64,60 | 37,02K |
| 2026-07-02 | TWD 65,00 | +0,78 % | TWD 65,40 | TWD 65,80 | TWD 64,30 | 22,27K |
| 2026-07-01 | TWD 64,50 | -0,77 % | TWD 64,30 | TWD 64,50 | TWD 64,20 | 20,00K |
| 2026-06-30 | TWD 65,00 | 0,00 % | TWD 65,40 | TWD 65,50 | TWD 64,50 | 10,00K |
| 2026-06-29 | TWD 65,00 | -0,76 % | TWD 65,20 | TWD 65,20 | TWD 64,10 | 51,08K |
| 2026-06-26 | TWD 65,50 | +1,71 % | TWD 64,20 | TWD 65,50 | TWD 63,30 | 55,50K |
| 2026-06-25 | TWD 64,40 | +0,63 % | TWD 65,30 | TWD 65,30 | TWD 64,10 | 23,00K |
| 2026-06-24 | TWD 64,00 | -0,31 % | TWD 64,00 | TWD 64,40 | TWD 64,00 | 24,02K |
| 2026-06-23 | TWD 64,20 | -0,47 % | TWD 64,90 | TWD 64,90 | TWD 64,00 | 36,01K |
| 2026-06-22 | TWD 64,50 | +0,47 % | TWD 64,50 | TWD 64,90 | TWD 64,30 | 87,04K |
| 2026-06-18 | TWD 64,20 | -1,08 % | TWD 64,90 | TWD 65,00 | TWD 64,20 | 36,10K |
| 2026-06-17 | TWD 64,90 | +0,31 % | TWD 65,00 | TWD 65,00 | TWD 64,50 | 25,00K |
| 2026-06-16 | TWD 64,70 | -0,31 % | TWD 65,20 | TWD 65,30 | TWD 64,40 | 27,00K |
| 2026-06-15 | TWD 64,90 | -0,31 % | TWD 65,00 | TWD 65,00 | TWD 64,60 | 47,15K |
| 2026-06-12 | TWD 65,10 | +0,15 % | TWD 66,00 | TWD 66,00 | TWD 65,00 | 20,00K |
| 2026-06-11 | TWD 65,00 | -0,91 % | TWD 65,40 | TWD 66,20 | TWD 64,10 | 45,00K |
| 2026-06-10 | TWD 65,60 | -2,67 % | TWD 68,40 | TWD 68,40 | TWD 65,60 | 92,00K |
| 2026-06-09 | TWD 67,40 | +2,43 % | TWD 65,40 | TWD 68,00 | TWD 64,30 | 175,35K |
| 2026-06-08 | TWD 65,80 | +1,23 % | TWD 64,90 | TWD 65,80 | TWD 62,00 | 75,00K |
| 2026-06-05 | TWD 65,00 | +0,93 % | TWD 64,30 | TWD 65,00 | TWD 63,80 | 69,06K |
| 2026-06-04 | TWD 64,40 | -0,31 % | TWD 64,20 | TWD 64,50 | TWD 64,20 | 23,00K |
| 2026-06-03 | TWD 64,60 | -0,31 % | TWD 64,70 | TWD 65,40 | TWD 64,40 | 61,00K |
| 2026-06-02 | TWD 64,80 | -0,31 % | TWD 64,30 | TWD 65,70 | TWD 64,20 | 42,00K |
| 2026-06-01 | TWD 65,00 | +1,25 % | TWD 64,20 | TWD 65,80 | TWD 63,50 | 68,00K |
| 2026-05-29 | TWD 64,20 | +1,90 % | TWD 64,90 | TWD 65,40 | TWD 63,50 | 81,00K |
| 2026-05-28 | TWD 63,00 | -0,16 % | TWD 63,10 | TWD 63,20 | TWD 62,50 | 56,00K |
| 2026-05-27 | TWD 63,10 | -1,41 % | TWD 64,00 | TWD 64,00 | TWD 62,50 | 78,05K |
| 2026-05-26 | TWD 64,00 | -0,78 % | TWD 64,30 | TWD 64,30 | TWD 63,70 | 44,00K |