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 188,00 | +1,62 % | TWD 185,00 | TWD 193,00 | TWD 183,00 | 1,62M |
| 2026-10-01 | TWD 185,00 | -0,54 % | TWD 185,00 | TWD 186,50 | TWD 181,50 | 1,09M |
| 2026-09-30 | TWD 186,00 | +3,05 % | TWD 183,50 | TWD 193,00 | TWD 182,00 | 2,32M |
| 2026-09-29 | TWD 180,50 | -1,37 % | TWD 183,00 | TWD 184,00 | TWD 179,00 | 735,14K |
| 2026-09-24 | TWD 183,00 | +1,67 % | TWD 180,00 | TWD 184,00 | TWD 178,50 | 1,07M |
| 2026-09-23 | TWD 180,00 | -5,01 % | TWD 189,00 | TWD 189,50 | TWD 179,00 | 2,46M |
| 2026-09-22 | TWD 189,50 | +4,70 % | TWD 182,50 | TWD 198,00 | TWD 181,50 | 5,29M |
| 2026-09-21 | TWD 181,00 | +0,56 % | TWD 181,00 | TWD 186,00 | TWD 178,00 | 1,83M |
| 2026-09-18 | TWD 180,00 | +7,14 % | TWD 173,00 | TWD 182,00 | TWD 171,50 | 2,62M |
| 2026-09-17 | TWD 168,00 | +3,70 % | TWD 164,50 | TWD 174,50 | TWD 164,50 | 1,25M |
| 2026-09-16 | TWD 162,00 | +0,93 % | TWD 162,00 | TWD 163,50 | TWD 160,50 | 282,14K |
| 2026-09-15 | TWD 160,50 | -1,53 % | TWD 162,00 | TWD 165,50 | TWD 160,50 | 325,05K |
| 2026-09-14 | TWD 163,00 | -1,21 % | TWD 163,50 | TWD 164,00 | TWD 159,50 | 719,62K |
| 2026-09-11 | TWD 165,00 | -3,51 % | TWD 167,00 | TWD 168,00 | TWD 163,00 | 755,50K |
| 2026-09-10 | TWD 171,00 | +2,09 % | TWD 170,50 | TWD 174,50 | TWD 168,50 | 1,46M |
| 2026-09-09 | TWD 167,50 | +0,60 % | TWD 168,50 | TWD 170,50 | TWD 166,50 | 367,61K |
| 2026-09-08 | TWD 166,50 | -5,40 % | TWD 173,50 | TWD 174,00 | TWD 166,00 | 1,83M |
| 2026-09-07 | TWD 176,00 | -0,28 % | TWD 179,00 | TWD 179,50 | TWD 176,00 | 816,39K |
| 2026-09-04 | TWD 176,50 | +2,02 % | TWD 174,50 | TWD 177,00 | TWD 172,00 | 730,15K |
| 2026-09-03 | TWD 173,00 | -3,08 % | TWD 179,50 | TWD 179,50 | TWD 172,50 | 1,57M |
| 2026-09-02 | TWD 178,50 | -2,19 % | TWD 180,50 | TWD 183,50 | TWD 176,50 | 1,22M |
| 2026-09-01 | TWD 182,50 | +2,53 % | TWD 180,50 | TWD 187,00 | TWD 178,00 | 3,17M |
| 2026-08-31 | TWD 178,00 | -4,56 % | TWD 183,50 | TWD 183,50 | TWD 170,50 | 2,26M |
| 2026-08-28 | TWD 186,50 | +5,67 % | TWD 178,00 | TWD 188,00 | TWD 176,00 | 3,16M |
| 2026-08-27 | TWD 176,50 | +1,73 % | TWD 175,00 | TWD 181,50 | TWD 172,00 | 2,16M |
| 2026-08-26 | TWD 173,50 | +3,27 % | TWD 169,50 | TWD 175,50 | TWD 166,50 | 1,47M |
| 2026-08-25 | TWD 168,00 | +1,20 % | TWD 165,00 | TWD 169,00 | TWD 158,50 | 1,06M |
| 2026-08-24 | TWD 166,00 | -0,90 % | TWD 168,00 | TWD 171,00 | TWD 166,00 | 911,81K |
| 2026-08-21 | TWD 167,50 | -4,01 % | TWD 174,50 | TWD 176,00 | TWD 167,00 | 1,79M |
| 2026-08-20 | TWD 174,50 | -3,32 % | TWD 183,00 | TWD 186,50 | TWD 171,00 | 4,01M |
| 2026-08-19 | TWD 180,50 | +5,56 % | TWD 171,00 | TWD 187,00 | TWD 167,50 | 5,75M |
| 2026-08-18 | TWD 171,00 | +0,29 % | TWD 172,50 | TWD 182,00 | TWD 168,50 | 3,39M |
| 2026-08-17 | TWD 170,50 | -1,45 % | TWD 171,00 | TWD 175,00 | TWD 168,00 | 829,55K |
| 2026-08-14 | TWD 173,00 | -4,42 % | TWD 182,50 | TWD 183,00 | TWD 168,00 | 2,73M |
| 2026-08-13 | TWD 181,00 | +3,43 % | TWD 179,50 | TWD 190,50 | TWD 178,50 | 3,49M |
| 2026-08-12 | TWD 175,00 | +9,72 % | TWD 160,50 | TWD 175,00 | TWD 160,50 | 2,76M |
| 2026-08-11 | TWD 159,50 | -3,04 % | TWD 164,50 | TWD 164,50 | TWD 156,50 | 889,18K |
| 2026-08-10 | TWD 164,50 | +7,17 % | TWD 156,00 | TWD 168,50 | TWD 156,00 | 1,73M |
| 2026-08-07 | TWD 153,50 | -2,54 % | TWD 157,50 | TWD 159,50 | TWD 153,50 | 623,23K |
| 2026-08-06 | TWD 157,50 | +1,29 % | TWD 157,00 | TWD 160,50 | TWD 152,50 | 1,21M |
| 2026-08-05 | TWD 155,50 | 0,00 % | TWD 160,00 | TWD 164,50 | TWD 155,50 | 1,06M |
| 2026-08-04 | TWD 155,50 | +1,97 % | TWD 153,00 | TWD 158,00 | TWD 151,00 | 649,06K |
| 2026-08-03 | TWD 152,50 | +5,90 % | TWD 142,50 | TWD 154,00 | TWD 141,00 | 586,40K |
| 2026-07-31 | TWD 144,00 | +8,27 % | TWD 144,00 | TWD 146,00 | TWD 140,00 | 659,17K |
| 2026-07-30 | TWD 133,00 | -2,92 % | TWD 135,00 | TWD 140,00 | TWD 131,00 | 890,20K |
| 2026-07-29 | TWD 137,00 | -8,36 % | TWD 150,00 | TWD 151,50 | TWD 135,00 | 1,27M |
| 2026-07-28 | TWD 149,50 | -7,43 % | TWD 154,00 | TWD 157,00 | TWD 149,00 | 1,05M |
| 2026-07-27 | TWD 161,50 | +0,31 % | TWD 160,00 | TWD 162,00 | TWD 154,50 | 629,15K |
| 2026-07-24 | TWD 161,00 | -1,23 % | TWD 163,00 | TWD 165,50 | TWD 157,00 | 602,07K |
| 2026-07-23 | TWD 163,00 | -1,81 % | TWD 166,50 | TWD 167,50 | TWD 162,00 | 464,26K |
| 2026-07-22 | TWD 166,00 | +2,47 % | TWD 165,00 | TWD 168,00 | TWD 164,00 | 733,10K |
| 2026-07-21 | TWD 162,00 | +7,64 % | TWD 155,50 | TWD 162,00 | TWD 153,50 | 586,30K |
| 2026-07-20 | TWD 150,50 | -3,83 % | TWD 157,00 | TWD 157,00 | TWD 145,00 | 1,14M |
| 2026-07-17 | TWD 156,50 | -8,48 % | TWD 165,00 | TWD 167,00 | TWD 156,00 | 1,23M |
| 2026-07-16 | TWD 171,00 | +0,59 % | TWD 170,00 | TWD 173,00 | TWD 164,00 | 768,57K |
| 2026-07-15 | TWD 170,00 | +3,98 % | TWD 166,00 | TWD 172,00 | TWD 164,50 | 701,30K |
| 2026-07-14 | TWD 163,50 | -2,68 % | TWD 168,00 | TWD 171,00 | TWD 153,00 | 1,34M |
| 2026-07-13 | TWD 168,00 | -3,17 % | TWD 178,00 | TWD 179,00 | TWD 165,50 | 1,27M |
| 2026-07-10 | TWD 173,50 | 0,00 % | TWD 173,50 | TWD 173,50 | TWD 173,50 | 0 |
| 2026-07-09 | TWD 173,50 | +2,97 % | TWD 172,00 | TWD 177,00 | TWD 169,00 | 1,17M |
| 2026-07-08 | TWD 168,50 | -2,88 % | TWD 172,00 | TWD 173,50 | TWD 168,00 | 1,49M |
| 2026-07-07 | TWD 173,50 | -9,87 % | TWD 188,00 | TWD 188,00 | TWD 173,50 | 3,90M |
| 2026-07-06 | TWD 192,50 | +4,05 % | TWD 191,50 | TWD 200,00 | TWD 189,00 | 2,67M |
| 2026-07-03 | TWD 185,00 | -1,86 % | TWD 182,50 | TWD 186,50 | TWD 182,00 | 744,82K |
| 2026-07-02 | TWD 188,50 | +3,57 % | TWD 179,50 | TWD 188,50 | TWD 176,00 | 1,02M |
| 2026-07-01 | TWD 182,00 | +1,39 % | TWD 182,50 | TWD 188,00 | TWD 181,50 | 1,33M |
| 2026-06-30 | TWD 179,50 | +2,87 % | TWD 179,00 | TWD 185,00 | TWD 178,50 | 901,97K |
| 2026-06-29 | TWD 174,50 | -0,85 % | TWD 176,50 | TWD 178,50 | TWD 173,00 | 932,09K |
| 2026-06-26 | TWD 176,00 | -6,38 % | TWD 189,00 | TWD 193,00 | TWD 175,50 | 1,63M |
| 2026-06-25 | TWD 188,00 | -2,59 % | TWD 193,00 | TWD 198,50 | TWD 184,50 | 1,85M |
| 2026-06-24 | TWD 193,00 | +6,34 % | TWD 181,50 | TWD 194,00 | TWD 180,00 | 2,09M |
| 2026-06-23 | TWD 181,50 | -6,20 % | TWD 196,50 | TWD 196,50 | TWD 179,00 | 1,72M |
| 2026-06-22 | TWD 193,50 | +2,11 % | TWD 193,00 | TWD 201,00 | TWD 193,00 | 2,36M |
| 2026-06-18 | TWD 189,50 | +9,86 % | TWD 172,50 | TWD 189,50 | TWD 172,50 | 2,91M |
| 2026-06-17 | TWD 172,50 | +0,29 % | TWD 171,50 | TWD 173,00 | TWD 168,50 | 868,78K |
| 2026-06-16 | TWD 172,00 | -2,55 % | TWD 179,00 | TWD 179,00 | TWD 171,00 | 800,65K |
| 2026-06-15 | TWD 176,50 | -1,40 % | TWD 183,00 | TWD 183,50 | TWD 176,50 | 830,19K |
| 2026-06-12 | TWD 179,00 | +5,60 % | TWD 176,00 | TWD 184,00 | TWD 174,50 | 1,50M |
| 2026-06-11 | TWD 169,50 | -1,17 % | TWD 170,00 | TWD 172,50 | TWD 163,00 | 1,28M |
| 2026-06-10 | TWD 171,50 | -2,28 % | TWD 172,50 | TWD 178,50 | TWD 171,00 | 1,08M |
| 2026-06-09 | TWD 175,50 | +2,03 % | TWD 176,50 | TWD 179,00 | TWD 170,00 | 1,07M |
| 2026-06-08 | TWD 172,00 | -4,44 % | TWD 162,00 | TWD 172,50 | TWD 162,00 | 1,40M |
| 2026-06-05 | TWD 180,00 | -6,74 % | TWD 191,00 | TWD 191,00 | TWD 174,50 | 2,53M |
| 2026-06-04 | TWD 193,00 | +1,58 % | TWD 189,00 | TWD 194,00 | TWD 187,50 | 2,14M |
| 2026-06-03 | TWD 190,00 | +4,11 % | TWD 185,00 | TWD 194,00 | TWD 185,00 | 3,05M |
| 2026-06-02 | TWD 182,50 | -1,35 % | TWD 185,00 | TWD 187,50 | TWD 179,00 | 1,72M |
| 2026-06-01 | TWD 185,00 | -2,89 % | TWD 192,50 | TWD 193,50 | TWD 183,00 | 2,25M |
| 2026-05-29 | TWD 190,50 | +0,79 % | TWD 196,00 | TWD 197,50 | TWD 186,50 | 2,10M |
| 2026-05-28 | TWD 189,00 | -0,26 % | TWD 190,00 | TWD 204,50 | TWD 188,00 | 3,80M |
| 2026-05-27 | TWD 189,50 | -1,04 % | TWD 194,50 | TWD 194,50 | TWD 187,00 | 2,06M |