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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22,55 | +2,73 % | TWD 21,95 | TWD 22,90 | TWD 21,95 | 39,38K |
| 2026-10-01 | TWD 21,95 | +0,23 % | TWD 21,90 | TWD 22,00 | TWD 21,50 | 24,02K |
| 2026-09-30 | TWD 21,90 | +8,15 % | TWD 20,05 | TWD 22,00 | TWD 20,05 | 92,00K |
| 2026-09-29 | TWD 20,25 | +3,32 % | TWD 19,85 | TWD 20,25 | TWD 19,65 | 51,00K |
| 2026-09-24 | TWD 19,60 | 0,00 % | TWD 19,80 | TWD 19,80 | TWD 19,60 | 17,00K |
| 2026-09-23 | TWD 19,60 | -1,75 % | TWD 19,95 | TWD 19,95 | TWD 19,50 | 21,00K |
| 2026-09-22 | TWD 19,95 | +0,25 % | TWD 19,80 | TWD 19,95 | TWD 19,80 | 9,00K |
| 2026-09-21 | TWD 19,90 | -2,93 % | TWD 20,00 | TWD 20,00 | TWD 19,90 | 27,00K |
| 2026-09-18 | TWD 20,50 | -2,38 % | TWD 20,85 | TWD 20,85 | TWD 20,25 | 18,00K |
| 2026-09-17 | TWD 21,00 | +8,25 % | TWD 19,40 | TWD 21,00 | TWD 19,40 | 8,00K |
| 2026-09-16 | TWD 19,40 | 0,00 % | TWD 19,30 | TWD 19,40 | TWD 19,25 | 7,00K |
| 2026-09-15 | TWD 19,40 | -0,77 % | TWD 19,70 | TWD 19,80 | TWD 19,30 | 21,00K |
| 2026-09-14 | TWD 19,55 | -0,76 % | TWD 19,70 | TWD 19,80 | TWD 19,55 | 13,00K |
| 2026-09-11 | TWD 19,70 | -1,50 % | TWD 19,70 | TWD 19,70 | TWD 19,70 | 457,00K |
| 2026-09-10 | TWD 20,00 | +1,52 % | TWD 19,80 | TWD 20,00 | TWD 19,60 | 67,00K |
| 2026-09-09 | TWD 19,70 | -1,50 % | TWD 19,60 | TWD 19,70 | TWD 19,30 | 28,00K |
| 2026-09-08 | TWD 20,00 | +1,27 % | TWD 19,75 | TWD 20,00 | TWD 19,75 | 8,02K |
| 2026-09-07 | TWD 19,75 | -1,25 % | TWD 20,00 | TWD 20,00 | TWD 19,30 | 65,00K |
| 2026-09-04 | TWD 20,00 | +1,52 % | TWD 19,75 | TWD 20,00 | TWD 19,50 | 355,00K |
| 2026-09-03 | TWD 19,70 | -0,51 % | TWD 19,70 | TWD 19,70 | TWD 19,70 | 1,00K |
| 2026-09-02 | TWD 19,80 | +0,51 % | TWD 19,30 | TWD 19,80 | TWD 19,15 | 8,00K |
| 2026-09-01 | TWD 19,70 | -0,51 % | TWD 19,75 | TWD 19,75 | TWD 19,70 | 4,01K |
| 2026-08-31 | TWD 19,80 | -1,00 % | TWD 20,05 | TWD 20,05 | TWD 19,55 | 8,00K |
| 2026-08-28 | TWD 20,00 | +4,17 % | TWD 19,15 | TWD 20,00 | TWD 19,15 | 19,00K |
| 2026-08-27 | TWD 19,20 | -1,79 % | TWD 19,35 | TWD 19,70 | TWD 19,20 | 8,00K |
| 2026-08-26 | TWD 19,55 | -1,01 % | TWD 19,35 | TWD 19,70 | TWD 19,35 | 4,00K |
| 2026-08-25 | TWD 19,75 | +0,51 % | TWD 19,35 | TWD 19,75 | TWD 19,35 | 10,00K |
| 2026-08-24 | TWD 19,65 | +0,51 % | TWD 21,10 | TWD 21,10 | TWD 19,55 | 13,00K |
| 2026-08-21 | TWD 19,55 | -0,26 % | TWD 19,55 | TWD 19,55 | TWD 19,55 | 2,00K |
| 2026-08-20 | TWD 19,60 | +4,26 % | TWD 19,50 | TWD 19,60 | TWD 19,50 | 4,00K |
| 2026-08-19 | TWD 18,80 | -2,08 % | TWD 19,10 | TWD 19,30 | TWD 18,80 | 17,00K |
| 2026-08-18 | TWD 19,20 | -0,78 % | TWD 19,45 | TWD 19,45 | TWD 19,20 | 7,00K |
| 2026-08-17 | TWD 19,35 | -3,25 % | TWD 19,50 | TWD 19,55 | TWD 19,35 | 15,00K |
| 2026-08-14 | TWD 20,00 | +3,09 % | TWD 19,65 | TWD 20,00 | TWD 19,65 | 7,00K |
| 2026-08-13 | TWD 19,40 | -2,51 % | TWD 19,60 | TWD 19,85 | TWD 19,40 | 11,02K |
| 2026-08-12 | TWD 19,90 | -2,69 % | TWD 20,05 | TWD 20,05 | TWD 19,35 | 21,00K |
| 2026-08-11 | TWD 20,45 | +4,34 % | TWD 19,70 | TWD 20,45 | TWD 18,55 | 26,00K |
| 2026-08-10 | TWD 19,60 | +3,70 % | TWD 20,75 | TWD 20,75 | TWD 19,30 | 118,00K |
| 2026-08-07 | TWD 18,90 | +3,85 % | TWD 18,40 | TWD 18,90 | TWD 18,25 | 14,00K |
| 2026-08-06 | TWD 18,20 | 0,00 % | TWD 18,35 | TWD 18,35 | TWD 18,10 | 17,00K |
| 2026-08-05 | TWD 18,20 | -1,09 % | TWD 18,65 | TWD 18,70 | TWD 18,10 | 31,02K |
| 2026-08-04 | TWD 18,40 | -2,90 % | TWD 19,10 | TWD 19,10 | TWD 18,40 | 32,01K |
| 2026-08-03 | TWD 18,95 | -2,57 % | TWD 19,45 | TWD 19,45 | TWD 18,80 | 40,00K |
| 2026-07-31 | TWD 19,45 | +1,83 % | TWD 19,25 | TWD 19,80 | TWD 19,15 | 21,00K |
| 2026-07-30 | TWD 19,10 | -2,30 % | TWD 19,50 | TWD 19,50 | TWD 19,10 | 12,00K |
| 2026-07-29 | TWD 19,55 | +1,82 % | TWD 19,30 | TWD 19,65 | TWD 18,70 | 64,00K |
| 2026-07-28 | TWD 19,20 | -4,95 % | TWD 20,45 | TWD 21,60 | TWD 19,20 | 159,00K |
| 2026-07-27 | TWD 20,20 | +9,78 % | TWD 18,55 | TWD 20,20 | TWD 18,55 | 186,00K |
| 2026-07-24 | TWD 18,40 | -3,16 % | TWD 18,75 | TWD 19,40 | TWD 18,10 | 44,00K |
| 2026-07-23 | TWD 19,00 | 0,00 % | TWD 19,05 | TWD 19,05 | TWD 18,75 | 14,00K |
| 2026-07-22 | TWD 19,00 | -0,52 % | TWD 19,10 | TWD 19,10 | TWD 18,65 | 12,00K |
| 2026-07-21 | TWD 19,10 | -1,55 % | TWD 19,25 | TWD 19,45 | TWD 18,95 | 34,00K |
| 2026-07-20 | TWD 19,40 | +1,31 % | TWD 18,85 | TWD 19,50 | TWD 18,85 | 11,00K |
| 2026-07-17 | TWD 19,15 | +1,86 % | TWD 18,80 | TWD 19,20 | TWD 18,80 | 7,00K |
| 2026-07-16 | TWD 18,80 | 0,00 % | TWD 18,45 | TWD 18,80 | TWD 18,45 | 6,00K |
| 2026-07-15 | TWD 18,80 | -0,27 % | TWD 18,90 | TWD 19,50 | TWD 18,60 | 12,00K |
| 2026-07-14 | TWD 18,85 | -0,26 % | TWD 18,90 | TWD 19,50 | TWD 18,65 | 27,00K |
| 2026-07-13 | TWD 18,90 | -2,83 % | TWD 19,05 | TWD 19,05 | TWD 18,65 | 15,00K |
| 2026-07-10 | TWD 19,45 | 0,00 % | TWD 19,45 | TWD 19,45 | TWD 19,45 | 0 |
| 2026-07-09 | TWD 19,45 | 0,00 % | TWD 19,40 | TWD 19,55 | TWD 19,15 | 29,00K |
| 2026-07-08 | TWD 19,45 | +0,26 % | TWD 19,35 | TWD 19,45 | TWD 19,05 | 15,00K |
| 2026-07-07 | TWD 19,40 | -0,51 % | TWD 19,45 | TWD 19,45 | TWD 18,85 | 30,00K |
| 2026-07-06 | TWD 19,50 | -1,02 % | TWD 19,30 | TWD 19,50 | TWD 19,00 | 18,00K |
| 2026-07-03 | TWD 19,70 | +3,96 % | TWD 19,00 | TWD 19,80 | TWD 19,00 | 22,00K |
| 2026-07-02 | TWD 18,95 | -1,30 % | TWD 19,05 | TWD 19,05 | TWD 18,95 | 20,00K |
| 2026-07-01 | TWD 19,20 | 0,00 % | TWD 19,20 | TWD 19,20 | TWD 19,20 | 1,00K |
| 2026-06-30 | TWD 19,20 | +0,26 % | TWD 19,15 | TWD 19,30 | TWD 19,00 | 16,00K |
| 2026-06-29 | TWD 19,15 | +0,26 % | TWD 19,10 | TWD 19,35 | TWD 18,70 | 17,00K |
| 2026-06-26 | TWD 19,10 | -2,80 % | TWD 19,25 | TWD 21,00 | TWD 18,90 | 86,00K |
| 2026-06-25 | TWD 19,65 | -0,51 % | TWD 19,85 | TWD 20,10 | TWD 19,45 | 15,00K |
| 2026-06-24 | TWD 19,75 | -1,99 % | TWD 20,15 | TWD 20,65 | TWD 19,40 | 54,00K |
| 2026-06-23 | TWD 20,15 | -5,62 % | TWD 20,50 | TWD 20,50 | TWD 20,05 | 45,00K |
| 2026-06-22 | TWD 21,35 | -2,51 % | TWD 21,80 | TWD 22,30 | TWD 21,30 | 18,00K |
| 2026-06-18 | TWD 21,90 | +1,39 % | TWD 22,20 | TWD 22,20 | TWD 21,60 | 10,00K |
| 2026-06-17 | TWD 21,60 | -1,82 % | TWD 21,50 | TWD 21,65 | TWD 21,50 | 14,00K |
| 2026-06-16 | TWD 22,00 | +2,33 % | TWD 21,45 | TWD 22,00 | TWD 21,25 | 15,00K |
| 2026-06-15 | TWD 21,50 | +1,42 % | TWD 21,50 | TWD 21,50 | TWD 21,10 | 11,00K |
| 2026-06-12 | TWD 21,20 | -2,08 % | TWD 21,05 | TWD 21,25 | TWD 21,00 | 9,00K |
| 2026-06-11 | TWD 21,65 | +5,35 % | TWD 21,60 | TWD 21,65 | TWD 20,70 | 8,00K |
| 2026-06-10 | TWD 20,55 | -3,29 % | TWD 21,80 | TWD 21,80 | TWD 20,55 | 15,00K |
| 2026-06-09 | TWD 21,25 | -3,41 % | TWD 21,65 | TWD 21,65 | TWD 21,25 | 23,05K |
| 2026-06-08 | TWD 22,00 | 0,00 % | TWD 22,00 | TWD 22,65 | TWD 21,50 | 51,00K |
| 2026-06-05 | TWD 22,00 | +5,52 % | TWD 20,85 | TWD 22,15 | TWD 20,85 | 27,00K |
| 2026-06-04 | TWD 20,85 | -1,18 % | TWD 21,05 | TWD 21,65 | TWD 20,65 | 16,00K |
| 2026-06-03 | TWD 21,10 | +0,24 % | TWD 21,00 | TWD 21,90 | TWD 21,00 | 32,00K |
| 2026-06-02 | TWD 21,05 | +0,24 % | TWD 22,20 | TWD 22,20 | TWD 21,05 | 24,00K |
| 2026-06-01 | TWD 21,00 | -1,64 % | TWD 21,10 | TWD 21,10 | TWD 21,00 | 15,00K |
| 2026-05-29 | TWD 21,35 | -4,04 % | TWD 22,00 | TWD 22,00 | TWD 21,25 | 36,00K |
| 2026-05-28 | TWD 22,25 | -1,77 % | TWD 22,30 | TWD 22,35 | TWD 22,05 | 7,10K |
| 2026-05-27 | TWD 22,65 | +0,22 % | TWD 22,95 | TWD 22,95 | TWD 21,90 | 15,00K |