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 1.500,00 | -0,66 % | TWD 1.540,00 | TWD 1.540,00 | TWD 1.480,00 | 804,05K |
| 2026-09-29 | TWD 1.510,00 | -2,89 % | TWD 1.595,00 | TWD 1.630,00 | TWD 1.510,00 | 1,50M |
| 2026-09-24 | TWD 1.555,00 | -0,64 % | TWD 1.545,00 | TWD 1.565,00 | TWD 1.520,00 | 838,36K |
| 2026-09-23 | TWD 1.565,00 | +5,74 % | TWD 1.490,00 | TWD 1.575,00 | TWD 1.490,00 | 1,81M |
| 2026-09-22 | TWD 1.480,00 | -2,63 % | TWD 1.550,00 | TWD 1.555,00 | TWD 1.480,00 | 1,28M |
| 2026-09-21 | TWD 1.520,00 | -2,88 % | TWD 1.555,00 | TWD 1.580,00 | TWD 1.510,00 | 1,27M |
| 2026-09-18 | TWD 1.565,00 | +5,39 % | TWD 1.515,00 | TWD 1.565,00 | TWD 1.475,00 | 1,54M |
| 2026-09-17 | TWD 1.485,00 | +3,13 % | TWD 1.465,00 | TWD 1.540,00 | TWD 1.435,00 | 1,97M |
| 2026-09-16 | TWD 1.440,00 | +6,27 % | TWD 1.410,00 | TWD 1.445,00 | TWD 1.380,00 | 1,30M |
| 2026-09-15 | TWD 1.355,00 | -2,52 % | TWD 1.390,00 | TWD 1.410,00 | TWD 1.340,00 | 642,45K |
| 2026-09-14 | TWD 1.390,00 | -1,77 % | TWD 1.410,00 | TWD 1.460,00 | TWD 1.385,00 | 1,41M |
| 2026-09-11 | TWD 1.415,00 | +4,43 % | TWD 1.310,00 | TWD 1.440,00 | TWD 1.310,00 | 1,93M |
| 2026-09-10 | TWD 1.355,00 | -6,87 % | TWD 1.425,00 | TWD 1.425,00 | TWD 1.350,00 | 1,10M |
| 2026-09-09 | TWD 1.455,00 | -2,35 % | TWD 1.500,00 | TWD 1.550,00 | TWD 1.450,00 | 1,33M |
| 2026-09-08 | TWD 1.490,00 | -1,32 % | TWD 1.530,00 | TWD 1.570,00 | TWD 1.460,00 | 1,48M |
| 2026-09-07 | TWD 1.510,00 | +0,33 % | TWD 1.515,00 | TWD 1.540,00 | TWD 1.465,00 | 1,44M |
| 2026-09-04 | TWD 1.505,00 | +7,12 % | TWD 1.465,00 | TWD 1.520,00 | TWD 1.425,00 | 1,86M |
| 2026-09-03 | TWD 1.405,00 | -2,77 % | TWD 1.445,00 | TWD 1.485,00 | TWD 1.375,00 | 1,78M |
| 2026-09-02 | TWD 1.445,00 | -2,36 % | TWD 1.445,00 | TWD 1.465,00 | TWD 1.405,00 | 1,15M |
| 2026-09-01 | TWD 1.480,00 | +7,25 % | TWD 1.425,00 | TWD 1.505,00 | TWD 1.390,00 | 1,87M |
| 2026-08-31 | TWD 1.380,00 | -8,61 % | TWD 1.555,00 | TWD 1.555,00 | TWD 1.360,00 | 2,45M |
| 2026-08-28 | TWD 1.510,00 | +5,96 % | TWD 1.500,00 | TWD 1.515,00 | TWD 1.450,00 | 2,74M |
| 2026-08-27 | TWD 1.425,00 | +5,95 % | TWD 1.350,00 | TWD 1.470,00 | TWD 1.340,00 | 2,50M |
| 2026-08-26 | TWD 1.345,00 | +5,91 % | TWD 1.270,00 | TWD 1.345,00 | TWD 1.220,00 | 1,38M |
| 2026-08-25 | TWD 1.270,00 | -1,55 % | TWD 1.280,00 | TWD 1.285,00 | TWD 1.225,00 | 1,10M |
| 2026-08-24 | TWD 1.290,00 | +0,78 % | TWD 1.300,00 | TWD 1.355,00 | TWD 1.280,00 | 1,34M |
| 2026-08-21 | TWD 1.280,00 | -0,39 % | TWD 1.285,00 | TWD 1.345,00 | TWD 1.250,00 | 1,49M |
| 2026-08-20 | TWD 1.285,00 | +4,90 % | TWD 1.260,00 | TWD 1.305,00 | TWD 1.235,00 | 979,76K |
| 2026-08-19 | TWD 1.225,00 | -2,00 % | TWD 1.215,00 | TWD 1.275,00 | TWD 1.210,00 | 813,60K |
| 2026-08-18 | TWD 1.250,00 | -6,02 % | TWD 1.335,00 | TWD 1.370,00 | TWD 1.235,00 | 1,27M |
| 2026-08-17 | TWD 1.330,00 | -3,27 % | TWD 1.375,00 | TWD 1.375,00 | TWD 1.310,00 | 1,25M |
| 2026-08-14 | TWD 1.375,00 | +2,23 % | TWD 1.385,00 | TWD 1.450,00 | TWD 1.350,00 | 2,49M |
| 2026-08-13 | TWD 1.345,00 | +1,89 % | TWD 1.360,00 | TWD 1.440,00 | TWD 1.325,00 | 2,08M |
| 2026-08-12 | TWD 1.320,00 | +3,53 % | TWD 1.250,00 | TWD 1.350,00 | TWD 1.250,00 | 1,11M |
| 2026-08-11 | TWD 1.275,00 | +3,24 % | TWD 1.230,00 | TWD 1.275,00 | TWD 1.215,00 | 1,00M |
| 2026-08-10 | TWD 1.235,00 | 0,00 % | TWD 1.290,00 | TWD 1.290,00 | TWD 1.215,00 | 1,72M |
| 2026-08-07 | TWD 1.235,00 | -8,52 % | TWD 1.350,00 | TWD 1.395,00 | TWD 1.230,00 | 2,51M |
| 2026-08-06 | TWD 1.350,00 | +5,06 % | TWD 1.245,00 | TWD 1.380,00 | TWD 1.240,00 | 3,38M |
| 2026-08-05 | TWD 1.285,00 | +9,83 % | TWD 1.265,00 | TWD 1.285,00 | TWD 1.225,00 | 1,09M |
| 2026-08-04 | TWD 1.170,00 | +9,86 % | TWD 1.170,00 | TWD 1.170,00 | TWD 1.130,00 | 1,25M |
| 2026-08-03 | TWD 1.065,00 | +9,91 % | TWD 950,00 | TWD 1.065,00 | TWD 950,00 | 1,52M |
| 2026-07-31 | TWD 969,00 | +4,98 % | TWD 979,00 | TWD 1.010,00 | TWD 909,00 | 4,64M |
| 2026-07-30 | TWD 923,00 | -9,95 % | TWD 990,00 | TWD 1.005,00 | TWD 923,00 | 2,23M |
| 2026-07-29 | TWD 1.025,00 | -5,96 % | TWD 1.100,00 | TWD 1.130,00 | TWD 996,00 | 2,64M |
| 2026-07-28 | TWD 1.090,00 | -5,63 % | TWD 1.115,00 | TWD 1.150,00 | TWD 1.075,00 | 1,30M |
| 2026-07-27 | TWD 1.155,00 | -2,94 % | TWD 1.205,00 | TWD 1.220,00 | TWD 1.115,00 | 894,82K |
| 2026-07-24 | TWD 1.190,00 | -8,46 % | TWD 1.295,00 | TWD 1.295,00 | TWD 1.190,00 | 1,07M |
| 2026-07-23 | TWD 1.300,00 | 0,00 % | TWD 1.300,00 | TWD 1.355,00 | TWD 1.270,00 | 1,82M |
| 2026-07-22 | TWD 1.300,00 | +9,70 % | TWD 1.280,00 | TWD 1.300,00 | TWD 1.250,00 | 1,23M |
| 2026-07-21 | TWD 1.185,00 | -2,87 % | TWD 1.215,00 | TWD 1.215,00 | TWD 1.160,00 | 1,17M |
| 2026-07-20 | TWD 1.220,00 | -9,96 % | TWD 1.380,00 | TWD 1.405,00 | TWD 1.220,00 | 2,55M |
| 2026-07-17 | TWD 1.355,00 | +3,44 % | TWD 1.295,00 | TWD 1.430,00 | TWD 1.180,00 | 7,38M |
| 2026-07-16 | TWD 1.310,00 | +9,62 % | TWD 1.310,00 | TWD 1.310,00 | TWD 1.255,00 | 2,98M |
| 2026-07-15 | TWD 1.195,00 | 0,00 % | TWD 1.195,00 | TWD 1.195,00 | TWD 1.195,00 | 0 |
| 2026-07-14 | TWD 1.195,00 | -5,16 % | TWD 1.255,00 | TWD 1.260,00 | TWD 1.155,00 | 1,03M |
| 2026-07-13 | TWD 1.260,00 | -0,79 % | TWD 1.285,00 | TWD 1.330,00 | TWD 1.235,00 | 1,01M |
| 2026-07-10 | TWD 1.270,00 | 0,00 % | TWD 1.270,00 | TWD 1.270,00 | TWD 1.270,00 | 0 |
| 2026-07-09 | TWD 1.270,00 | 0,00 % | TWD 1.250,00 | TWD 1.310,00 | TWD 1.240,00 | 1,26M |
| 2026-07-08 | TWD 1.270,00 | +6,28 % | TWD 1.220,00 | TWD 1.295,00 | TWD 1.190,00 | 1,14M |
| 2026-07-07 | TWD 1.195,00 | -8,08 % | TWD 1.305,00 | TWD 1.310,00 | TWD 1.185,00 | 943,36K |
| 2026-07-06 | TWD 1.300,00 | -2,99 % | TWD 1.315,00 | TWD 1.355,00 | TWD 1.285,00 | 1,25M |
| 2026-07-03 | TWD 1.340,00 | +5,93 % | TWD 1.265,00 | TWD 1.340,00 | TWD 1.250,00 | 794,88K |
| 2026-07-02 | TWD 1.265,00 | +0,40 % | TWD 1.245,00 | TWD 1.285,00 | TWD 1.240,00 | 941,38K |
| 2026-07-01 | TWD 1.260,00 | -5,62 % | TWD 1.360,00 | TWD 1.360,00 | TWD 1.260,00 | 1,43M |
| 2026-06-30 | TWD 1.335,00 | +1,91 % | TWD 1.360,00 | TWD 1.370,00 | TWD 1.320,00 | 1,25M |
| 2026-06-29 | TWD 1.310,00 | +6,50 % | TWD 1.260,00 | TWD 1.345,00 | TWD 1.245,00 | 1,52M |
| 2026-06-26 | TWD 1.230,00 | -8,21 % | TWD 1.310,00 | TWD 1.320,00 | TWD 1.230,00 | 2,05M |
| 2026-06-25 | TWD 1.340,00 | -6,29 % | TWD 1.450,00 | TWD 1.450,00 | TWD 1.340,00 | 1,62M |
| 2026-06-24 | TWD 1.430,00 | +5,54 % | TWD 1.355,00 | TWD 1.440,00 | TWD 1.355,00 | 2,19M |
| 2026-06-23 | TWD 1.355,00 | -7,82 % | TWD 1.450,00 | TWD 1.450,00 | TWD 1.355,00 | 3,13M |
| 2026-06-22 | TWD 1.470,00 | -5,77 % | TWD 1.555,00 | TWD 1.555,00 | TWD 1.470,00 | 2,77M |
| 2026-06-18 | TWD 1.560,00 | +0,65 % | TWD 1.560,00 | TWD 1.575,00 | TWD 1.520,00 | 1,48M |
| 2026-06-17 | TWD 1.550,00 | -1,27 % | TWD 1.570,00 | TWD 1.625,00 | TWD 1.545,00 | 1,54M |
| 2026-06-16 | TWD 1.570,00 | +0,96 % | TWD 1.595,00 | TWD 1.670,00 | TWD 1.560,00 | 2,73M |
| 2026-06-15 | TWD 1.555,00 | -7,99 % | TWD 1.745,00 | TWD 1.745,00 | TWD 1.555,00 | 3,51M |
| 2026-06-12 | TWD 1.690,00 | +0,60 % | TWD 1.795,00 | TWD 1.795,00 | TWD 1.675,00 | 2,02M |
| 2026-06-11 | TWD 1.680,00 | +2,75 % | TWD 1.660,00 | TWD 1.720,00 | TWD 1.595,00 | 2,47M |
| 2026-06-10 | TWD 1.635,00 | -9,67 % | TWD 1.750,00 | TWD 1.790,00 | TWD 1.635,00 | 2,44M |
| 2026-06-09 | TWD 1.810,00 | +1,40 % | TWD 1.860,00 | TWD 1.920,00 | TWD 1.765,00 | 3,44M |
| 2026-06-08 | TWD 1.785,00 | -7,75 % | TWD 1.745,00 | TWD 1.820,00 | TWD 1.745,00 | 759,46K |
| 2026-06-05 | TWD 1.935,00 | -0,77 % | TWD 1.940,00 | TWD 1.950,00 | TWD 1.780,00 | 956,05K |
| 2026-06-04 | TWD 1.950,00 | -3,47 % | TWD 1.900,00 | TWD 1.970,00 | TWD 1.900,00 | 545,76K |
| 2026-06-03 | TWD 2.020,00 | -2,42 % | TWD 2.030,00 | TWD 2.095,00 | TWD 2.005,00 | 534,80K |
| 2026-06-02 | TWD 2.070,00 | -4,39 % | TWD 2.150,00 | TWD 2.175,00 | TWD 2.000,00 | 700,67K |
| 2026-06-01 | TWD 2.165,00 | -1,59 % | TWD 2.180,00 | TWD 2.200,00 | TWD 2.085,00 | 1,14M |
| 2026-05-29 | TWD 2.200,00 | +10,00 % | TWD 2.120,00 | TWD 2.200,00 | TWD 2.120,00 | 1,25M |
| 2026-05-28 | TWD 2.000,00 | -3,85 % | TWD 2.125,00 | TWD 2.180,00 | TWD 1.995,00 | 981,60K |
| 2026-05-27 | TWD 2.080,00 | +0,24 % | TWD 2.120,00 | TWD 2.130,00 | TWD 2.025,00 | 538,02K |
| 2026-05-26 | TWD 2.075,00 | -0,72 % | TWD 2.060,00 | TWD 2.075,00 | TWD 2.005,00 | 511,96K |
| 2026-05-25 | TWD 2.090,00 | +8,29 % | TWD 2.035,00 | TWD 2.120,00 | TWD 1.995,00 | 3,32M |