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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 3.435,00 | +1,03 % | TWD 3.455,00 | TWD 3.575,00 | TWD 3.405,00 | 3,47M |
| 2026-09-29 | TWD 3.400,00 | -4,36 % | TWD 3.420,00 | TWD 3.460,00 | TWD 3.285,00 | 3,43M |
| 2026-09-24 | TWD 3.555,00 | +2,45 % | TWD 3.460,00 | TWD 3.600,00 | TWD 3.455,00 | 2,11M |
| 2026-09-23 | TWD 3.470,00 | +2,36 % | TWD 3.425,00 | TWD 3.590,00 | TWD 3.410,00 | 2,49M |
| 2026-09-22 | TWD 3.390,00 | -0,73 % | TWD 3.500,00 | TWD 3.505,00 | TWD 3.385,00 | 2,17M |
| 2026-09-21 | TWD 3.415,00 | -0,44 % | TWD 3.480,00 | TWD 3.495,00 | TWD 3.365,00 | 1,66M |
| 2026-09-18 | TWD 3.430,00 | +7,69 % | TWD 3.345,00 | TWD 3.450,00 | TWD 3.290,00 | 3,51M |
| 2026-09-17 | TWD 3.185,00 | +0,31 % | TWD 3.285,00 | TWD 3.350,00 | TWD 3.175,00 | 2,86M |
| 2026-09-16 | TWD 3.175,00 | +1,93 % | TWD 3.115,00 | TWD 3.225,00 | TWD 3.100,00 | 2,63M |
| 2026-09-15 | TWD 3.115,00 | -5,89 % | TWD 3.265,00 | TWD 3.300,00 | TWD 3.100,00 | 2,97M |
| 2026-09-14 | TWD 3.310,00 | -1,78 % | TWD 3.255,00 | TWD 3.360,00 | TWD 3.210,00 | 2,12M |
| 2026-09-11 | TWD 3.370,00 | -2,60 % | TWD 3.360,00 | TWD 3.390,00 | TWD 3.300,00 | 2,01M |
| 2026-09-10 | TWD 3.460,00 | +2,37 % | TWD 3.405,00 | TWD 3.470,00 | TWD 3.380,00 | 2,45M |
| 2026-09-09 | TWD 3.380,00 | +2,89 % | TWD 3.285,00 | TWD 3.395,00 | TWD 3.265,00 | 2,27M |
| 2026-09-08 | TWD 3.285,00 | -3,95 % | TWD 3.455,00 | TWD 3.455,00 | TWD 3.245,00 | 3,13M |
| 2026-09-07 | TWD 3.420,00 | -4,20 % | TWD 3.595,00 | TWD 3.595,00 | TWD 3.410,00 | 3,11M |
| 2026-09-04 | TWD 3.570,00 | +8,18 % | TWD 3.465,00 | TWD 3.570,00 | TWD 3.410,00 | 4,21M |
| 2026-09-03 | TWD 3.300,00 | -0,30 % | TWD 3.395,00 | TWD 3.525,00 | TWD 3.290,00 | 4,22M |
| 2026-09-02 | TWD 3.310,00 | -2,93 % | TWD 3.365,00 | TWD 3.490,00 | TWD 3.280,00 | 2,86M |
| 2026-09-01 | TWD 3.410,00 | -0,44 % | TWD 3.435,00 | TWD 3.465,00 | TWD 3.350,00 | 2,81M |
| 2026-08-31 | TWD 3.425,00 | +1,93 % | TWD 3.280,00 | TWD 3.425,00 | TWD 3.250,00 | 4,29M |
| 2026-08-28 | TWD 3.360,00 | +0,60 % | TWD 3.360,00 | TWD 3.450,00 | TWD 3.320,00 | 3,82M |
| 2026-08-27 | TWD 3.340,00 | +5,86 % | TWD 3.305,00 | TWD 3.440,00 | TWD 3.265,00 | 5,61M |
| 2026-08-26 | TWD 3.155,00 | +6,95 % | TWD 2.880,00 | TWD 3.155,00 | TWD 2.850,00 | 4,95M |
| 2026-08-25 | TWD 2.950,00 | +3,33 % | TWD 2.835,00 | TWD 2.950,00 | TWD 2.740,00 | 2,76M |
| 2026-08-24 | TWD 2.855,00 | -0,35 % | TWD 2.865,00 | TWD 2.935,00 | TWD 2.830,00 | 2,18M |
| 2026-08-21 | TWD 2.865,00 | -4,02 % | TWD 2.995,00 | TWD 3.035,00 | TWD 2.850,00 | 2,31M |
| 2026-08-20 | TWD 2.985,00 | -3,55 % | TWD 3.175,00 | TWD 3.175,00 | TWD 2.925,00 | 2,98M |
| 2026-08-19 | TWD 3.095,00 | +1,98 % | TWD 2.915,00 | TWD 3.160,00 | TWD 2.900,00 | 3,76M |
| 2026-08-18 | TWD 3.035,00 | -3,65 % | TWD 3.150,00 | TWD 3.180,00 | TWD 2.990,00 | 3,35M |
| 2026-08-17 | TWD 3.150,00 | -2,63 % | TWD 3.230,00 | TWD 3.230,00 | TWD 3.115,00 | 2,96M |
| 2026-08-14 | TWD 3.235,00 | +1,09 % | TWD 3.250,00 | TWD 3.320,00 | TWD 3.170,00 | 6,99M |
| 2026-08-13 | TWD 3.200,00 | +9,97 % | TWD 3.030,00 | TWD 3.200,00 | TWD 2.925,00 | 9,48M |
| 2026-08-12 | TWD 2.910,00 | +5,43 % | TWD 2.765,00 | TWD 2.915,00 | TWD 2.755,00 | 3,90M |
| 2026-08-11 | TWD 2.760,00 | -0,18 % | TWD 2.705,00 | TWD 2.800,00 | TWD 2.625,00 | 3,01M |
| 2026-08-10 | TWD 2.765,00 | -0,72 % | TWD 2.865,00 | TWD 2.890,00 | TWD 2.755,00 | 3,15M |
| 2026-08-07 | TWD 2.785,00 | -5,27 % | TWD 2.935,00 | TWD 2.935,00 | TWD 2.750,00 | 3,89M |
| 2026-08-06 | TWD 2.940,00 | +7,69 % | TWD 2.730,00 | TWD 2.965,00 | TWD 2.730,00 | 8,32M |
| 2026-08-05 | TWD 2.730,00 | +5,00 % | TWD 2.660,00 | TWD 2.775,00 | TWD 2.640,00 | 5,15M |
| 2026-08-04 | TWD 2.600,00 | +1,96 % | TWD 2.595,00 | TWD 2.675,00 | TWD 2.560,00 | 5,11M |
| 2026-08-03 | TWD 2.550,00 | +9,91 % | TWD 2.400,00 | TWD 2.550,00 | TWD 2.400,00 | 4,12M |
| 2026-07-31 | TWD 2.320,00 | +9,95 % | TWD 2.320,00 | TWD 2.320,00 | TWD 2.275,00 | 2,36M |
| 2026-07-30 | TWD 2.110,00 | +0,72 % | TWD 2.055,00 | TWD 2.200,00 | TWD 2.030,00 | 4,37M |
| 2026-07-29 | TWD 2.095,00 | -6,47 % | TWD 2.225,00 | TWD 2.245,00 | TWD 2.020,00 | 6,11M |
| 2026-07-28 | TWD 2.240,00 | -6,67 % | TWD 2.285,00 | TWD 2.325,00 | TWD 2.225,00 | 3,02M |
| 2026-07-27 | TWD 2.400,00 | +0,84 % | TWD 2.375,00 | TWD 2.420,00 | TWD 2.310,00 | 2,28M |
| 2026-07-24 | TWD 2.380,00 | -2,46 % | TWD 2.375,00 | TWD 2.510,00 | TWD 2.355,00 | 4,35M |
| 2026-07-23 | TWD 2.440,00 | +7,73 % | TWD 2.350,00 | TWD 2.490,00 | TWD 2.350,00 | 6,57M |
| 2026-07-22 | TWD 2.265,00 | -2,37 % | TWD 2.385,00 | TWD 2.390,00 | TWD 2.255,00 | 4,05M |
| 2026-07-21 | TWD 2.320,00 | +8,67 % | TWD 2.190,00 | TWD 2.340,00 | TWD 2.175,00 | 3,53M |
| 2026-07-20 | TWD 2.135,00 | -2,95 % | TWD 2.210,00 | TWD 2.240,00 | TWD 2.015,00 | 4,17M |
| 2026-07-17 | TWD 2.200,00 | -1,12 % | TWD 2.160,00 | TWD 2.335,00 | TWD 2.145,00 | 5,31M |
| 2026-07-16 | TWD 2.225,00 | +2,77 % | TWD 2.275,00 | TWD 2.290,00 | TWD 2.155,00 | 4,08M |
| 2026-07-15 | TWD 2.165,00 | +2,12 % | TWD 2.140,00 | TWD 2.200,00 | TWD 2.120,00 | 1,91M |
| 2026-07-14 | TWD 2.120,00 | -4,72 % | TWD 2.185,00 | TWD 2.220,00 | TWD 2.015,00 | 4,04M |
| 2026-07-13 | TWD 2.225,00 | -5,32 % | TWD 2.420,00 | TWD 2.420,00 | TWD 2.210,00 | 2,34M |
| 2026-07-10 | TWD 2.350,00 | 0,00 % | TWD 2.350,00 | TWD 2.350,00 | TWD 2.350,00 | 0 |
| 2026-07-09 | TWD 2.350,00 | +1,08 % | TWD 2.380,00 | TWD 2.435,00 | TWD 2.335,00 | 2,61M |
| 2026-07-08 | TWD 2.325,00 | -5,10 % | TWD 2.425,00 | TWD 2.440,00 | TWD 2.290,00 | 4,02M |
| 2026-07-07 | TWD 2.450,00 | -8,24 % | TWD 2.670,00 | TWD 2.670,00 | TWD 2.410,00 | 3,98M |
| 2026-07-06 | TWD 2.670,00 | -3,26 % | TWD 2.790,00 | TWD 2.790,00 | TWD 2.615,00 | 3,48M |
| 2026-07-03 | TWD 2.760,00 | +0,73 % | TWD 2.690,00 | TWD 2.780,00 | TWD 2.665,00 | 4,30M |
| 2026-07-02 | TWD 2.740,00 | +4,58 % | TWD 2.565,00 | TWD 2.745,00 | TWD 2.525,00 | 4,46M |
| 2026-07-01 | TWD 2.620,00 | +3,76 % | TWD 2.615,00 | TWD 2.665,00 | TWD 2.500,00 | 4,93M |
| 2026-06-30 | TWD 2.525,00 | +9,78 % | TWD 2.380,00 | TWD 2.530,00 | TWD 2.370,00 | 4,36M |
| 2026-06-29 | TWD 2.300,00 | +2,00 % | TWD 2.220,00 | TWD 2.315,00 | TWD 2.220,00 | 2,89M |
| 2026-06-26 | TWD 2.255,00 | -9,98 % | TWD 2.475,00 | TWD 2.475,00 | TWD 2.255,00 | 5,76M |
| 2026-06-25 | TWD 2.505,00 | -0,99 % | TWD 2.595,00 | TWD 2.635,00 | TWD 2.485,00 | 3,60M |
| 2026-06-24 | TWD 2.530,00 | +4,33 % | TWD 2.355,00 | TWD 2.590,00 | TWD 2.335,00 | 5,90M |
| 2026-06-23 | TWD 2.425,00 | +0,21 % | TWD 2.455,00 | TWD 2.475,00 | TWD 2.400,00 | 2,79M |
| 2026-06-22 | TWD 2.420,00 | +0,83 % | TWD 2.465,00 | TWD 2.490,00 | TWD 2.380,00 | 3,03M |
| 2026-06-18 | TWD 2.400,00 | +1,48 % | TWD 2.400,00 | TWD 2.425,00 | TWD 2.365,00 | 3,14M |
| 2026-06-17 | TWD 2.365,00 | -0,21 % | TWD 2.365,00 | TWD 2.440,00 | TWD 2.330,00 | 3,54M |
| 2026-06-16 | TWD 2.370,00 | -1,66 % | TWD 2.455,00 | TWD 2.470,00 | TWD 2.370,00 | 2,77M |
| 2026-06-15 | TWD 2.410,00 | +0,21 % | TWD 2.475,00 | TWD 2.475,00 | TWD 2.410,00 | 1,85M |
| 2026-06-12 | TWD 2.405,00 | +3,00 % | TWD 2.465,00 | TWD 2.480,00 | TWD 2.380,00 | 2,35M |
| 2026-06-11 | TWD 2.335,00 | -1,06 % | TWD 2.340,00 | TWD 2.445,00 | TWD 2.260,00 | 4,22M |
| 2026-06-10 | TWD 2.360,00 | -7,27 % | TWD 2.490,00 | TWD 2.505,00 | TWD 2.350,00 | 5,08M |
| 2026-06-09 | TWD 2.545,00 | -0,97 % | TWD 2.575,00 | TWD 2.575,00 | TWD 2.440,00 | 5,95M |
| 2026-06-08 | TWD 2.570,00 | -1,15 % | TWD 2.340,00 | TWD 2.570,00 | TWD 2.340,00 | 4,03M |
| 2026-06-05 | TWD 2.600,00 | -4,06 % | TWD 2.680,00 | TWD 2.680,00 | TWD 2.505,00 | 4,40M |
| 2026-06-04 | TWD 2.710,00 | -5,08 % | TWD 2.805,00 | TWD 2.820,00 | TWD 2.675,00 | 4,02M |
| 2026-06-03 | TWD 2.855,00 | +5,74 % | TWD 2.750,00 | TWD 2.965,00 | TWD 2.700,00 | 6,32M |
| 2026-06-02 | TWD 2.700,00 | -3,05 % | TWD 2.800,00 | TWD 2.835,00 | TWD 2.650,00 | 3,84M |
| 2026-06-01 | TWD 2.785,00 | +4,50 % | TWD 2.705,00 | TWD 2.835,00 | TWD 2.705,00 | 4,49M |
| 2026-05-29 | TWD 2.665,00 | +3,29 % | TWD 2.680,00 | TWD 2.730,00 | TWD 2.615,00 | 8,89M |
| 2026-05-28 | TWD 2.580,00 | -4,44 % | TWD 2.740,00 | TWD 2.795,00 | TWD 2.540,00 | 4,56M |
| 2026-05-27 | TWD 2.700,00 | -0,92 % | TWD 2.800,00 | TWD 2.835,00 | TWD 2.695,00 | 3,97M |
| 2026-05-26 | TWD 2.725,00 | +5,83 % | TWD 2.590,00 | TWD 2.750,00 | TWD 2.570,00 | 5,59M |
| 2026-05-25 | TWD 2.575,00 | +1,18 % | TWD 2.625,00 | TWD 2.640,00 | TWD 2.545,00 | 5,23M |