Markt geöffnet· · 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 170,00 | -0,29 % | TWD 170,50 | TWD 170,50 | TWD 170,00 | 11,43K |
| 2026-10-01 | TWD 170,50 | +2,10 % | TWD 167,50 | TWD 171,00 | TWD 166,50 | 112,11K |
| 2026-09-30 | TWD 167,00 | 0,00 % | TWD 167,50 | TWD 169,00 | TWD 167,00 | 18,00K |
| 2026-09-29 | TWD 167,00 | -0,60 % | TWD 168,00 | TWD 168,50 | TWD 167,00 | 11,00K |
| 2026-09-24 | TWD 168,00 | +0,30 % | TWD 167,50 | TWD 168,50 | TWD 167,00 | 9,01K |
| 2026-09-23 | TWD 167,50 | -0,30 % | TWD 167,50 | TWD 167,50 | TWD 167,00 | 14,02K |
| 2026-09-22 | TWD 168,00 | -0,88 % | TWD 170,00 | TWD 170,00 | TWD 167,50 | 48,00K |
| 2026-09-21 | TWD 169,50 | -0,59 % | TWD 170,00 | TWD 170,00 | TWD 169,00 | 16,00K |
| 2026-09-18 | TWD 170,50 | +0,59 % | TWD 170,00 | TWD 172,00 | TWD 169,50 | 57,00K |
| 2026-09-17 | TWD 169,50 | +1,19 % | TWD 166,50 | TWD 170,50 | TWD 166,50 | 65,02K |
| 2026-09-16 | TWD 167,50 | 0,00 % | TWD 167,50 | TWD 167,50 | TWD 166,00 | 26,00K |
| 2026-09-15 | TWD 167,50 | -0,30 % | TWD 168,00 | TWD 169,00 | TWD 167,50 | 17,00K |
| 2026-09-14 | TWD 168,00 | +0,90 % | TWD 167,50 | TWD 168,00 | TWD 166,50 | 50,00K |
| 2026-09-11 | TWD 166,50 | +2,15 % | TWD 168,00 | TWD 168,00 | TWD 165,00 | 74,01K |
| 2026-09-10 | TWD 163,00 | +0,31 % | TWD 162,50 | TWD 163,00 | TWD 162,50 | 4,00K |
| 2026-09-09 | TWD 162,50 | 0,00 % | TWD 162,50 | TWD 163,50 | TWD 162,50 | 14,01K |
| 2026-09-08 | TWD 162,50 | -0,61 % | TWD 164,00 | TWD 164,00 | TWD 162,00 | 10,00K |
| 2026-09-07 | TWD 163,50 | 0,00 % | TWD 163,50 | TWD 163,50 | TWD 163,00 | 12,00K |
| 2026-09-04 | TWD 163,50 | +0,62 % | TWD 162,50 | TWD 164,00 | TWD 162,50 | 3,10K |
| 2026-09-03 | TWD 162,50 | -0,61 % | TWD 164,00 | TWD 164,00 | TWD 162,50 | 10,00K |
| 2026-09-02 | TWD 163,50 | +0,31 % | TWD 162,50 | TWD 163,50 | TWD 162,00 | 24,01K |
| 2026-09-01 | TWD 163,00 | -0,91 % | TWD 163,50 | TWD 163,50 | TWD 163,00 | 9,11K |
| 2026-08-31 | TWD 164,50 | 0,00 % | TWD 163,50 | TWD 164,50 | TWD 163,00 | 6,00K |
| 2026-08-28 | TWD 164,50 | 0,00 % | TWD 163,50 | TWD 164,50 | TWD 163,50 | 7,00K |
| 2026-08-27 | TWD 164,50 | +1,23 % | TWD 164,00 | TWD 164,50 | TWD 163,00 | 29,02K |
| 2026-08-26 | TWD 162,50 | 0,00 % | TWD 162,50 | TWD 162,50 | TWD 162,00 | 9,02K |
| 2026-08-25 | TWD 162,50 | 0,00 % | TWD 161,50 | TWD 162,50 | TWD 161,50 | 11,01K |
| 2026-08-24 | TWD 162,50 | -0,31 % | TWD 162,50 | TWD 162,50 | TWD 162,00 | 11,01K |
| 2026-08-21 | TWD 163,00 | -0,61 % | TWD 163,00 | TWD 163,00 | TWD 162,50 | 11,01K |
| 2026-08-20 | TWD 164,00 | +0,92 % | TWD 163,00 | TWD 164,00 | TWD 162,50 | 14,00K |
| 2026-08-19 | TWD 162,50 | -0,31 % | TWD 162,50 | TWD 162,50 | TWD 162,50 | 8,00K |
| 2026-08-18 | TWD 163,00 | 0,00 % | TWD 162,50 | TWD 163,00 | TWD 162,00 | 12,06K |
| 2026-08-17 | TWD 163,00 | -0,31 % | TWD 163,50 | TWD 163,50 | TWD 162,00 | 10,01K |
| 2026-08-14 | TWD 163,50 | -0,61 % | TWD 164,50 | TWD 164,50 | TWD 162,50 | 11,01K |
| 2026-08-13 | TWD 164,50 | +0,61 % | TWD 164,00 | TWD 164,50 | TWD 164,00 | 34,00K |
| 2026-08-12 | TWD 163,50 | 0,00 % | TWD 162,50 | TWD 163,50 | TWD 162,00 | 30,10K |
| 2026-08-11 | TWD 163,50 | -1,21 % | TWD 163,00 | TWD 164,00 | TWD 161,50 | 59,00K |
| 2026-08-10 | TWD 165,50 | +0,30 % | TWD 166,50 | TWD 167,00 | TWD 164,50 | 53,00K |
| 2026-08-07 | TWD 165,00 | +0,61 % | TWD 165,50 | TWD 166,00 | TWD 164,50 | 19,00K |
| 2026-08-06 | TWD 164,00 | 0,00 % | TWD 164,50 | TWD 164,50 | TWD 163,50 | 17,00K |
| 2026-08-05 | TWD 164,00 | +0,61 % | TWD 164,00 | TWD 164,50 | TWD 163,50 | 12,02K |
| 2026-08-04 | TWD 163,00 | -0,61 % | TWD 164,00 | TWD 164,50 | TWD 162,50 | 19,00K |
| 2026-08-03 | TWD 164,00 | -0,30 % | TWD 163,50 | TWD 165,00 | TWD 163,50 | 14,00K |
| 2026-07-31 | TWD 164,50 | +2,17 % | TWD 162,50 | TWD 164,50 | TWD 162,50 | 15,06K |
| 2026-07-30 | TWD 161,00 | +0,31 % | TWD 160,50 | TWD 162,00 | TWD 160,00 | 50,02K |
| 2026-07-29 | TWD 160,50 | -0,93 % | TWD 162,00 | TWD 162,00 | TWD 158,00 | 57,00K |
| 2026-07-28 | TWD 162,00 | -1,52 % | TWD 164,00 | TWD 164,00 | TWD 161,50 | 41,00K |
| 2026-07-27 | TWD 164,50 | -0,60 % | TWD 165,00 | TWD 165,00 | TWD 164,50 | 7,03K |
| 2026-07-24 | TWD 165,50 | -0,30 % | TWD 165,00 | TWD 166,00 | TWD 165,00 | 8,01K |
| 2026-07-23 | TWD 166,00 | +0,61 % | TWD 165,00 | TWD 166,00 | TWD 164,50 | 22,23K |
| 2026-07-22 | TWD 165,00 | +1,23 % | TWD 164,50 | TWD 165,00 | TWD 164,00 | 20,00K |
| 2026-07-21 | TWD 163,00 | +0,62 % | TWD 162,00 | TWD 165,00 | TWD 162,00 | 25,25K |
| 2026-07-20 | TWD 162,00 | +0,62 % | TWD 161,50 | TWD 162,50 | TWD 158,50 | 33,10K |
| 2026-07-17 | TWD 161,00 | -3,01 % | TWD 164,00 | TWD 164,00 | TWD 160,00 | 59,03K |
| 2026-07-16 | TWD 166,00 | -0,60 % | TWD 167,00 | TWD 168,00 | TWD 165,00 | 19,01K |
| 2026-07-15 | TWD 167,00 | +0,30 % | TWD 166,00 | TWD 168,00 | TWD 166,00 | 27,00K |
| 2026-07-14 | TWD 166,50 | +2,15 % | TWD 168,00 | TWD 169,00 | TWD 161,00 | 129,00K |
| 2026-07-13 | TWD 163,00 | -0,61 % | TWD 164,50 | TWD 164,50 | TWD 161,50 | 36,00K |
| 2026-07-10 | TWD 164,00 | 0,00 % | TWD 164,00 | TWD 164,00 | TWD 164,00 | 0 |
| 2026-07-09 | TWD 164,00 | +0,92 % | TWD 164,00 | TWD 165,50 | TWD 162,00 | 37,00K |
| 2026-07-08 | TWD 162,50 | -0,31 % | TWD 163,00 | TWD 163,00 | TWD 162,00 | 16,00K |
| 2026-07-07 | TWD 163,00 | -1,51 % | TWD 165,00 | TWD 167,00 | TWD 162,50 | 57,01K |
| 2026-07-06 | TWD 165,50 | -0,90 % | TWD 167,00 | TWD 168,00 | TWD 165,50 | 27,00K |
| 2026-07-03 | TWD 167,00 | +1,52 % | TWD 165,00 | TWD 168,50 | TWD 165,00 | 35,00K |
| 2026-07-02 | TWD 164,50 | -6,53 % | TWD 166,00 | TWD 166,00 | TWD 163,50 | 52,01K |
| 2026-07-01 | TWD 176,00 | +0,86 % | TWD 176,00 | TWD 176,50 | TWD 174,00 | 80,07K |
| 2026-06-30 | TWD 174,50 | +0,87 % | TWD 174,50 | TWD 175,00 | TWD 174,50 | 29,00K |
| 2026-06-29 | TWD 173,00 | -0,29 % | TWD 175,00 | TWD 176,50 | TWD 171,50 | 73,00K |
| 2026-06-26 | TWD 173,50 | -1,70 % | TWD 175,50 | TWD 175,50 | TWD 172,00 | 68,01K |
| 2026-06-25 | TWD 176,50 | -1,12 % | TWD 179,00 | TWD 179,00 | TWD 175,00 | 73,00K |
| 2026-06-24 | TWD 178,50 | +0,85 % | TWD 176,00 | TWD 178,50 | TWD 176,00 | 16,00K |
| 2026-06-23 | TWD 177,00 | -0,84 % | TWD 178,00 | TWD 178,50 | TWD 176,00 | 36,00K |
| 2026-06-22 | TWD 178,50 | -0,28 % | TWD 179,00 | TWD 179,00 | TWD 177,00 | 56,01K |
| 2026-06-18 | TWD 179,00 | -1,10 % | TWD 181,00 | TWD 181,00 | TWD 178,50 | 48,12K |
| 2026-06-17 | TWD 181,00 | +1,12 % | TWD 178,50 | TWD 181,50 | TWD 178,50 | 64,01K |
| 2026-06-16 | TWD 179,00 | -1,10 % | TWD 182,00 | TWD 182,00 | TWD 179,00 | 56,01K |
| 2026-06-15 | TWD 181,00 | +0,84 % | TWD 181,00 | TWD 182,50 | TWD 181,00 | 31,00K |
| 2026-06-12 | TWD 179,50 | +1,41 % | TWD 181,50 | TWD 181,50 | TWD 179,50 | 58,06K |
| 2026-06-11 | TWD 177,00 | -4,07 % | TWD 181,00 | TWD 182,00 | TWD 174,50 | 201,12K |
| 2026-06-10 | TWD 184,50 | -1,86 % | TWD 188,00 | TWD 191,00 | TWD 184,00 | 99,02K |
| 2026-06-09 | TWD 188,00 | +1,08 % | TWD 188,50 | TWD 193,00 | TWD 188,00 | 125,00K |
| 2026-06-08 | TWD 186,00 | -2,87 % | TWD 181,00 | TWD 187,00 | TWD 181,00 | 101,30K |
| 2026-06-05 | TWD 191,50 | +4,08 % | TWD 184,50 | TWD 192,00 | TWD 182,50 | 217,49K |
| 2026-06-04 | TWD 184,00 | -1,08 % | TWD 186,00 | TWD 186,00 | TWD 182,50 | 118,00K |
| 2026-06-03 | TWD 186,00 | +1,92 % | TWD 185,00 | TWD 186,50 | TWD 183,00 | 168,00K |
| 2026-06-02 | TWD 182,50 | +1,67 % | TWD 181,50 | TWD 183,00 | TWD 179,50 | 144,00K |
| 2026-06-01 | TWD 179,50 | +3,46 % | TWD 174,00 | TWD 179,50 | TWD 174,00 | 173,05K |
| 2026-05-29 | TWD 173,50 | +0,58 % | TWD 176,00 | TWD 176,00 | TWD 172,50 | 46,00K |
| 2026-05-28 | TWD 172,50 | +0,88 % | TWD 172,00 | TWD 177,50 | TWD 172,00 | 107,33K |
| 2026-05-27 | TWD 171,00 | -0,58 % | TWD 173,00 | TWD 173,50 | TWD 171,00 | 33,00K |