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 2.380,00 | -5,74 % | TWD 2.500,00 | TWD 2.530,00 | TWD 2.370,00 | 603,20K |
| 2026-09-30 | TWD 2.525,00 | +2,02 % | TWD 2.505,00 | TWD 2.590,00 | TWD 2.435,00 | 720,58K |
| 2026-09-29 | TWD 2.475,00 | +2,70 % | TWD 2.420,00 | TWD 2.550,00 | TWD 2.420,00 | 521,24K |
| 2026-09-24 | TWD 2.410,00 | +1,90 % | TWD 2.340,00 | TWD 2.410,00 | TWD 2.340,00 | 181,29K |
| 2026-09-23 | TWD 2.365,00 | -1,87 % | TWD 2.425,00 | TWD 2.445,00 | TWD 2.360,00 | 224,09K |
| 2026-09-22 | TWD 2.410,00 | -2,23 % | TWD 2.515,00 | TWD 2.520,00 | TWD 2.410,00 | 266,03K |
| 2026-09-21 | TWD 2.465,00 | +0,82 % | TWD 2.480,00 | TWD 2.525,00 | TWD 2.445,00 | 379,09K |
| 2026-09-18 | TWD 2.445,00 | +2,09 % | TWD 2.475,00 | TWD 2.475,00 | TWD 2.415,00 | 204,13K |
| 2026-09-17 | TWD 2.395,00 | +3,01 % | TWD 2.365,00 | TWD 2.465,00 | TWD 2.365,00 | 293,16K |
| 2026-09-16 | TWD 2.325,00 | +0,22 % | TWD 2.365,00 | TWD 2.365,00 | TWD 2.315,00 | 135,06K |
| 2026-09-15 | TWD 2.320,00 | +0,43 % | TWD 2.295,00 | TWD 2.420,00 | TWD 2.295,00 | 231,16K |
| 2026-09-14 | TWD 2.310,00 | -0,65 % | TWD 2.275,00 | TWD 2.345,00 | TWD 2.250,00 | 211,04K |
| 2026-09-11 | TWD 2.325,00 | -5,49 % | TWD 2.405,00 | TWD 2.430,00 | TWD 2.320,00 | 274,13K |
| 2026-09-10 | TWD 2.460,00 | -3,72 % | TWD 2.520,00 | TWD 2.520,00 | TWD 2.430,00 | 388,87K |
| 2026-09-09 | TWD 2.555,00 | -3,04 % | TWD 2.665,00 | TWD 2.745,00 | TWD 2.500,00 | 848,23K |
| 2026-09-08 | TWD 2.635,00 | +3,13 % | TWD 2.570,00 | TWD 2.725,00 | TWD 2.505,00 | 831,42K |
| 2026-09-07 | TWD 2.555,00 | +7,13 % | TWD 2.400,00 | TWD 2.585,00 | TWD 2.390,00 | 653,82K |
| 2026-09-04 | TWD 2.385,00 | +0,85 % | TWD 2.435,00 | TWD 2.460,00 | TWD 2.345,00 | 234,16K |
| 2026-09-03 | TWD 2.365,00 | -1,66 % | TWD 2.440,00 | TWD 2.470,00 | TWD 2.365,00 | 316,04K |
| 2026-09-02 | TWD 2.405,00 | -3,02 % | TWD 2.450,00 | TWD 2.460,00 | TWD 2.395,00 | 266,04K |
| 2026-09-01 | TWD 2.480,00 | +2,90 % | TWD 2.420,00 | TWD 2.515,00 | TWD 2.400,00 | 611,48K |
| 2026-08-31 | TWD 2.410,00 | -3,02 % | TWD 2.450,00 | TWD 2.450,00 | TWD 2.335,00 | 716,12K |
| 2026-08-28 | TWD 2.485,00 | -0,20 % | TWD 2.565,00 | TWD 2.570,00 | TWD 2.430,00 | 559,15K |
| 2026-08-27 | TWD 2.490,00 | +0,20 % | TWD 2.510,00 | TWD 2.680,00 | TWD 2.460,00 | 926,23K |
| 2026-08-26 | TWD 2.485,00 | +9,96 % | TWD 2.230,00 | TWD 2.485,00 | TWD 2.230,00 | 541,08K |
| 2026-08-25 | TWD 2.260,00 | -3,21 % | TWD 2.345,00 | TWD 2.345,00 | TWD 2.155,00 | 521,10K |
| 2026-08-24 | TWD 2.335,00 | +1,08 % | TWD 2.305,00 | TWD 2.405,00 | TWD 2.285,00 | 211,13K |
| 2026-08-21 | TWD 2.310,00 | -0,43 % | TWD 2.300,00 | TWD 2.350,00 | TWD 2.275,00 | 206,04K |
| 2026-08-20 | TWD 2.320,00 | -1,49 % | TWD 2.430,00 | TWD 2.430,00 | TWD 2.290,00 | 224,19K |
| 2026-08-19 | TWD 2.355,00 | -4,46 % | TWD 2.465,00 | TWD 2.465,00 | TWD 2.340,00 | 323,14K |
| 2026-08-18 | TWD 2.465,00 | -1,40 % | TWD 2.500,00 | TWD 2.515,00 | TWD 2.435,00 | 271,07K |
| 2026-08-17 | TWD 2.500,00 | -1,38 % | TWD 2.485,00 | TWD 2.535,00 | TWD 2.410,00 | 394,04K |
| 2026-08-14 | TWD 2.535,00 | -3,80 % | TWD 2.640,00 | TWD 2.675,00 | TWD 2.535,00 | 530,13K |
| 2026-08-13 | TWD 2.635,00 | +3,13 % | TWD 2.610,00 | TWD 2.730,00 | TWD 2.560,00 | 807,31K |
| 2026-08-12 | TWD 2.555,00 | +6,90 % | TWD 2.405,00 | TWD 2.570,00 | TWD 2.405,00 | 646,62K |
| 2026-08-11 | TWD 2.390,00 | -3,24 % | TWD 2.470,00 | TWD 2.470,00 | TWD 2.365,00 | 653,09K |
| 2026-08-10 | TWD 2.470,00 | +3,56 % | TWD 2.455,00 | TWD 2.570,00 | TWD 2.415,00 | 670,09K |
| 2026-08-07 | TWD 2.385,00 | 0,00 % | TWD 2.385,00 | TWD 2.455,00 | TWD 2.380,00 | 874,23K |
| 2026-08-06 | TWD 2.385,00 | +1,71 % | TWD 2.300,00 | TWD 2.400,00 | TWD 2.190,00 | 1,39M |
| 2026-08-05 | TWD 2.345,00 | -7,68 % | TWD 2.670,00 | TWD 2.670,00 | TWD 2.345,00 | 1,23M |
| 2026-08-04 | TWD 2.540,00 | +4,96 % | TWD 2.460,00 | TWD 2.630,00 | TWD 2.450,00 | 359,08K |
| 2026-08-03 | TWD 2.420,00 | +2,11 % | TWD 2.370,00 | TWD 2.550,00 | TWD 2.360,00 | 382,13K |
| 2026-07-31 | TWD 2.370,00 | +9,98 % | TWD 2.370,00 | TWD 2.370,00 | TWD 2.265,00 | 519,10K |
| 2026-07-30 | TWD 2.155,00 | -4,43 % | TWD 2.095,00 | TWD 2.230,00 | TWD 2.055,00 | 509,36K |
| 2026-07-29 | TWD 2.255,00 | -11,57 % | TWD 2.505,00 | TWD 2.505,00 | TWD 2.255,00 | 213,10K |
| 2026-07-28 | TWD 2.550,00 | -8,27 % | TWD 2.700,00 | TWD 2.700,00 | TWD 2.540,00 | 352,19K |
| 2026-07-27 | TWD 2.780,00 | -2,97 % | TWD 2.865,00 | TWD 2.865,00 | TWD 2.700,00 | 285,04K |
| 2026-07-24 | TWD 2.865,00 | -5,60 % | TWD 3.045,00 | TWD 3.225,00 | TWD 2.850,00 | 623,11K |
| 2026-07-23 | TWD 3.035,00 | +0,83 % | TWD 3.105,00 | TWD 3.110,00 | TWD 2.970,00 | 257,04K |
| 2026-07-22 | TWD 3.010,00 | +0,67 % | TWD 3.090,00 | TWD 3.095,00 | TWD 3.000,00 | 138,02K |
| 2026-07-21 | TWD 2.990,00 | +3,64 % | TWD 2.885,00 | TWD 2.990,00 | TWD 2.885,00 | 276,11K |
| 2026-07-20 | TWD 2.885,00 | -1,54 % | TWD 2.890,00 | TWD 2.940,00 | TWD 2.735,00 | 264,06K |
| 2026-07-17 | TWD 2.930,00 | -9,98 % | TWD 3.020,00 | TWD 3.080,00 | TWD 2.930,00 | 464,22K |
| 2026-07-16 | TWD 3.255,00 | +1,56 % | TWD 3.155,00 | TWD 3.330,00 | TWD 3.130,00 | 311,29K |
| 2026-07-15 | TWD 3.205,00 | +5,25 % | TWD 3.160,00 | TWD 3.230,00 | TWD 3.065,00 | 255,73K |
| 2026-07-14 | TWD 3.045,00 | -5,14 % | TWD 3.205,00 | TWD 3.210,00 | TWD 2.900,00 | 555,11K |
| 2026-07-13 | TWD 3.210,00 | -2,87 % | TWD 3.300,00 | TWD 3.360,00 | TWD 3.190,00 | 317,47K |
| 2026-07-10 | TWD 3.305,00 | 0,00 % | TWD 3.305,00 | TWD 3.305,00 | TWD 3.305,00 | 0 |
| 2026-07-09 | TWD 3.305,00 | +6,27 % | TWD 3.145,00 | TWD 3.420,00 | TWD 3.110,00 | 508,15K |
| 2026-07-08 | TWD 3.110,00 | -2,35 % | TWD 3.140,00 | TWD 3.180,00 | TWD 3.045,00 | 653,03K |
| 2026-07-07 | TWD 3.185,00 | -7,01 % | TWD 3.425,00 | TWD 3.455,00 | TWD 3.160,00 | 503,60K |
| 2026-07-06 | TWD 3.425,00 | -9,51 % | TWD 3.810,00 | TWD 3.815,00 | TWD 3.415,00 | 504,26K |
| 2026-07-03 | TWD 3.785,00 | -3,07 % | TWD 3.880,00 | TWD 3.910,00 | TWD 3.780,00 | 310,55K |
| 2026-07-02 | TWD 3.905,00 | +5,83 % | TWD 3.770,00 | TWD 4.045,00 | TWD 3.645,00 | 601,20K |
| 2026-07-01 | TWD 3.690,00 | +1,65 % | TWD 3.640,00 | TWD 3.830,00 | TWD 3.615,00 | 310,26K |
| 2026-06-30 | TWD 3.630,00 | +1,97 % | TWD 3.680,00 | TWD 3.815,00 | TWD 3.630,00 | 414,46K |
| 2026-06-29 | TWD 3.560,00 | +7,55 % | TWD 3.315,00 | TWD 3.640,00 | TWD 3.310,00 | 483,26K |
| 2026-06-26 | TWD 3.310,00 | -7,28 % | TWD 3.510,00 | TWD 3.565,00 | TWD 3.300,00 | 302,27K |
| 2026-06-25 | TWD 3.570,00 | -0,70 % | TWD 3.670,00 | TWD 3.680,00 | TWD 3.565,00 | 276,14K |
| 2026-06-24 | TWD 3.595,00 | +2,86 % | TWD 3.475,00 | TWD 3.595,00 | TWD 3.410,00 | 223,25K |
| 2026-06-23 | TWD 3.495,00 | -2,51 % | TWD 3.585,00 | TWD 3.595,00 | TWD 3.410,00 | 480,18K |
| 2026-06-22 | TWD 3.585,00 | +1,85 % | TWD 3.640,00 | TWD 3.815,00 | TWD 3.480,00 | 780,29K |
| 2026-06-18 | TWD 3.520,00 | +8,47 % | TWD 3.330,00 | TWD 3.565,00 | TWD 3.330,00 | 835,35K |
| 2026-06-17 | TWD 3.245,00 | -2,11 % | TWD 3.300,00 | TWD 3.330,00 | TWD 3.170,00 | 342,23K |
| 2026-06-16 | TWD 3.315,00 | +3,11 % | TWD 3.295,00 | TWD 3.320,00 | TWD 3.230,00 | 195,26K |
| 2026-06-15 | TWD 3.215,00 | -0,46 % | TWD 3.300,00 | TWD 3.385,00 | TWD 3.215,00 | 360,12K |
| 2026-06-12 | TWD 3.230,00 | +6,43 % | TWD 3.220,00 | TWD 3.310,00 | TWD 3.150,00 | 490,33K |
| 2026-06-11 | TWD 3.035,00 | -2,25 % | TWD 3.105,00 | TWD 3.120,00 | TWD 2.860,00 | 311,10K |
| 2026-06-10 | TWD 3.105,00 | -1,90 % | TWD 3.080,00 | TWD 3.265,00 | TWD 3.080,00 | 438,10K |
| 2026-06-09 | TWD 3.165,00 | +4,46 % | TWD 3.120,00 | TWD 3.215,00 | TWD 3.050,00 | 416,33K |
| 2026-06-08 | TWD 3.030,00 | -3,81 % | TWD 2.835,00 | TWD 3.075,00 | TWD 2.835,00 | 287,04K |
| 2026-06-05 | TWD 3.150,00 | -1,87 % | TWD 3.180,00 | TWD 3.245,00 | TWD 3.060,00 | 397,03K |
| 2026-06-04 | TWD 3.210,00 | +0,31 % | TWD 3.150,00 | TWD 3.300,00 | TWD 3.100,00 | 468,19K |
| 2026-06-03 | TWD 3.200,00 | -3,18 % | TWD 3.325,00 | TWD 3.400,00 | TWD 3.200,00 | 486,41K |
| 2026-06-02 | TWD 3.305,00 | +1,23 % | TWD 3.200,00 | TWD 3.315,00 | TWD 3.125,00 | 470,36K |
| 2026-06-01 | TWD 3.265,00 | -5,36 % | TWD 3.420,00 | TWD 3.420,00 | TWD 3.235,00 | 472,35K |
| 2026-05-29 | TWD 3.450,00 | -5,09 % | TWD 3.820,00 | TWD 3.865,00 | TWD 3.450,00 | 1,21M |
| 2026-05-28 | TWD 3.635,00 | +6,13 % | TWD 3.650,00 | TWD 3.765,00 | TWD 3.510,00 | 1,74M |
| 2026-05-27 | TWD 3.425,00 | +9,95 % | TWD 3.425,00 | TWD 3.425,00 | TWD 3.425,00 | 315,70K |
| 2026-05-26 | TWD 3.115,00 | +6,68 % | TWD 3.045,00 | TWD 3.205,00 | TWD 3.000,00 | 936,26K |