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 6.875,00 | +1,10 % | TWD 6.720,00 | TWD 6.895,00 | TWD 6.665,00 | 613,23K |
| 2026-09-30 | TWD 6.800,00 | -1,38 % | TWD 6.980,00 | TWD 7.080,00 | TWD 6.720,00 | 1,19M |
| 2026-09-29 | TWD 6.895,00 | -0,36 % | TWD 7.000,00 | TWD 7.160,00 | TWD 6.850,00 | 1,59M |
| 2026-09-24 | TWD 6.920,00 | +7,96 % | TWD 6.560,00 | TWD 6.920,00 | TWD 6.215,00 | 2,67M |
| 2026-09-23 | TWD 6.410,00 | +9,95 % | TWD 6.005,00 | TWD 6.410,00 | TWD 5.930,00 | 1,40M |
| 2026-09-22 | TWD 5.830,00 | +0,69 % | TWD 5.985,00 | TWD 6.050,00 | TWD 5.780,00 | 871,63K |
| 2026-09-21 | TWD 5.790,00 | +4,80 % | TWD 5.765,00 | TWD 5.890,00 | TWD 5.700,00 | 927,08K |
| 2026-09-18 | TWD 5.525,00 | +3,17 % | TWD 5.520,00 | TWD 5.650,00 | TWD 5.415,00 | 1,01M |
| 2026-09-17 | TWD 5.355,00 | +2,19 % | TWD 5.400,00 | TWD 5.605,00 | TWD 5.320,00 | 926,21K |
| 2026-09-16 | TWD 5.240,00 | -1,32 % | TWD 5.320,00 | TWD 5.540,00 | TWD 5.210,00 | 1,54M |
| 2026-09-15 | TWD 5.310,00 | -8,76 % | TWD 5.735,00 | TWD 5.765,00 | TWD 5.240,00 | 2,35M |
| 2026-09-14 | TWD 5.820,00 | +0,95 % | TWD 5.580,00 | TWD 5.920,00 | TWD 5.500,00 | 954,35K |
| 2026-09-11 | TWD 5.765,00 | -0,43 % | TWD 5.650,00 | TWD 5.875,00 | TWD 5.615,00 | 671,34K |
| 2026-09-10 | TWD 5.790,00 | +0,52 % | TWD 5.735,00 | TWD 5.885,00 | TWD 5.705,00 | 610,35K |
| 2026-09-09 | TWD 5.760,00 | +3,78 % | TWD 5.705,00 | TWD 5.845,00 | TWD 5.600,00 | 1,06M |
| 2026-09-08 | TWD 5.550,00 | -1,86 % | TWD 5.700,00 | TWD 5.720,00 | TWD 5.480,00 | 944,36K |
| 2026-09-07 | TWD 5.655,00 | -3,74 % | TWD 6.000,00 | TWD 6.000,00 | TWD 5.600,00 | 734,27K |
| 2026-09-04 | TWD 5.875,00 | +4,63 % | TWD 5.835,00 | TWD 5.995,00 | TWD 5.725,00 | 904,95K |
| 2026-09-03 | TWD 5.615,00 | -2,69 % | TWD 5.770,00 | TWD 5.820,00 | TWD 5.590,00 | 853,67K |
| 2026-09-02 | TWD 5.770,00 | -1,95 % | TWD 5.755,00 | TWD 5.850,00 | TWD 5.660,00 | 1,23M |
| 2026-09-01 | TWD 5.885,00 | -1,75 % | TWD 6.075,00 | TWD 6.095,00 | TWD 5.820,00 | 911,46K |
| 2026-08-31 | TWD 5.990,00 | +3,54 % | TWD 5.710,00 | TWD 6.045,00 | TWD 5.690,00 | 1,64M |
| 2026-08-28 | TWD 5.785,00 | +2,48 % | TWD 5.750,00 | TWD 5.960,00 | TWD 5.690,00 | 889,47K |
| 2026-08-27 | TWD 5.645,00 | -1,40 % | TWD 5.955,00 | TWD 5.980,00 | TWD 5.595,00 | 1,84M |
| 2026-08-26 | TWD 5.725,00 | +9,99 % | TWD 5.155,00 | TWD 5.725,00 | TWD 5.140,00 | 1,60M |
| 2026-08-25 | TWD 5.205,00 | +0,97 % | TWD 5.070,00 | TWD 5.205,00 | TWD 4.910,00 | 1,18M |
| 2026-08-24 | TWD 5.155,00 | -4,45 % | TWD 5.280,00 | TWD 5.490,00 | TWD 5.110,00 | 1,89M |
| 2026-08-21 | TWD 5.395,00 | -3,66 % | TWD 5.530,00 | TWD 5.560,00 | TWD 5.330,00 | 1,22M |
| 2026-08-20 | TWD 5.600,00 | +2,56 % | TWD 5.605,00 | TWD 5.620,00 | TWD 5.335,00 | 1,81M |
| 2026-08-19 | TWD 5.460,00 | +6,02 % | TWD 4.895,00 | TWD 5.540,00 | TWD 4.890,00 | 2,67M |
| 2026-08-18 | TWD 5.150,00 | -3,56 % | TWD 5.370,00 | TWD 5.485,00 | TWD 5.120,00 | 3,32M |
| 2026-08-17 | TWD 5.340,00 | +9,99 % | TWD 5.340,00 | TWD 5.340,00 | TWD 5.340,00 | 1,02M |
| 2026-08-14 | TWD 4.855,00 | +4,75 % | TWD 4.695,00 | TWD 4.860,00 | TWD 4.530,00 | 1,19M |
| 2026-08-13 | TWD 4.635,00 | +3,69 % | TWD 4.500,00 | TWD 4.670,00 | TWD 4.415,00 | 880,31K |
| 2026-08-12 | TWD 4.470,00 | +9,96 % | TWD 4.125,00 | TWD 4.470,00 | TWD 4.125,00 | 700,22K |
| 2026-08-11 | TWD 4.065,00 | -1,69 % | TWD 4.165,00 | TWD 4.170,00 | TWD 3.895,00 | 999,64K |
| 2026-08-10 | TWD 4.135,00 | -5,59 % | TWD 4.470,00 | TWD 4.470,00 | TWD 4.050,00 | 1,36M |
| 2026-08-07 | TWD 4.380,00 | -1,57 % | TWD 4.595,00 | TWD 4.600,00 | TWD 4.320,00 | 1,64M |
| 2026-08-06 | TWD 4.450,00 | +2,53 % | TWD 4.295,00 | TWD 4.595,00 | TWD 4.230,00 | 1,95M |
| 2026-08-05 | TWD 4.340,00 | +4,70 % | TWD 4.200,00 | TWD 4.430,00 | TWD 4.180,00 | 2,82M |
| 2026-08-04 | TWD 4.145,00 | +9,95 % | TWD 3.710,00 | TWD 4.145,00 | TWD 3.710,00 | 2,40M |
| 2026-08-03 | TWD 3.770,00 | +9,43 % | TWD 3.695,00 | TWD 3.785,00 | TWD 3.655,00 | 1,66M |
| 2026-07-31 | TWD 3.445,00 | +9,89 % | TWD 3.440,00 | TWD 3.445,00 | TWD 3.330,00 | 871,20K |
| 2026-07-30 | TWD 3.135,00 | -5,29 % | TWD 3.150,00 | TWD 3.330,00 | TWD 3.100,00 | 1,64M |
| 2026-07-29 | TWD 3.310,00 | -1,78 % | TWD 3.360,00 | TWD 3.510,00 | TWD 3.230,00 | 2,13M |
| 2026-07-28 | TWD 3.370,00 | -4,40 % | TWD 3.370,00 | TWD 3.450,00 | TWD 3.300,00 | 1,59M |
| 2026-07-27 | TWD 3.525,00 | +2,77 % | TWD 3.475,00 | TWD 3.580,00 | TWD 3.420,00 | 749,35K |
| 2026-07-24 | TWD 3.430,00 | -7,55 % | TWD 3.650,00 | TWD 3.690,00 | TWD 3.365,00 | 1,80M |
| 2026-07-23 | TWD 3.710,00 | +6,00 % | TWD 3.615,00 | TWD 3.820,00 | TWD 3.600,00 | 1,94M |
| 2026-07-22 | TWD 3.500,00 | -0,57 % | TWD 3.545,00 | TWD 3.615,00 | TWD 3.405,00 | 2,01M |
| 2026-07-21 | TWD 3.520,00 | +10,00 % | TWD 3.205,00 | TWD 3.520,00 | TWD 3.205,00 | 1,90M |
| 2026-07-20 | TWD 3.200,00 | -0,31 % | TWD 3.175,00 | TWD 3.280,00 | TWD 3.060,00 | 1,47M |
| 2026-07-17 | TWD 3.210,00 | -5,45 % | TWD 3.260,00 | TWD 3.350,00 | TWD 3.150,00 | 1,06M |
| 2026-07-16 | TWD 3.395,00 | +3,51 % | TWD 3.260,00 | TWD 3.470,00 | TWD 3.230,00 | 988,32K |
| 2026-07-15 | TWD 3.280,00 | +6,84 % | TWD 3.140,00 | TWD 3.310,00 | TWD 3.085,00 | 929,16K |
| 2026-07-14 | TWD 3.070,00 | -3,91 % | TWD 3.205,00 | TWD 3.250,00 | TWD 2.990,00 | 1,02M |
| 2026-07-13 | TWD 3.195,00 | -0,31 % | TWD 3.200,00 | TWD 3.280,00 | TWD 3.080,00 | 768,39K |
| 2026-07-10 | TWD 3.205,00 | 0,00 % | TWD 3.205,00 | TWD 3.205,00 | TWD 3.205,00 | 0 |
| 2026-07-09 | TWD 3.205,00 | +0,16 % | TWD 3.280,00 | TWD 3.290,00 | TWD 3.180,00 | 504,97K |
| 2026-07-08 | TWD 3.200,00 | +0,16 % | TWD 3.305,00 | TWD 3.340,00 | TWD 3.120,00 | 695,44K |
| 2026-07-07 | TWD 3.195,00 | -3,77 % | TWD 3.315,00 | TWD 3.355,00 | TWD 3.170,00 | 998,02K |
| 2026-07-06 | TWD 3.320,00 | -2,92 % | TWD 3.475,00 | TWD 3.475,00 | TWD 3.320,00 | 694,68K |
| 2026-07-03 | TWD 3.420,00 | -1,58 % | TWD 3.360,00 | TWD 3.475,00 | TWD 3.310,00 | 1,09M |
| 2026-07-02 | TWD 3.475,00 | +2,21 % | TWD 3.320,00 | TWD 3.495,00 | TWD 3.245,00 | 566,63K |
| 2026-07-01 | TWD 3.400,00 | -0,87 % | TWD 3.540,00 | TWD 3.580,00 | TWD 3.395,00 | 700,22K |
| 2026-06-30 | TWD 3.430,00 | +3,31 % | TWD 3.400,00 | TWD 3.485,00 | TWD 3.370,00 | 728,23K |
| 2026-06-29 | TWD 3.320,00 | -2,50 % | TWD 3.470,00 | TWD 3.480,00 | TWD 3.280,00 | 1,06M |
| 2026-06-26 | TWD 3.405,00 | +0,44 % | TWD 3.385,00 | TWD 3.525,00 | TWD 3.380,00 | 1,84M |
| 2026-06-25 | TWD 3.390,00 | -6,87 % | TWD 3.685,00 | TWD 3.690,00 | TWD 3.375,00 | 2,57M |
| 2026-06-24 | TWD 3.640,00 | -5,21 % | TWD 3.790,00 | TWD 3.815,00 | TWD 3.555,00 | 2,01M |
| 2026-06-23 | TWD 3.840,00 | 0,00 % | TWD 3.925,00 | TWD 3.965,00 | TWD 3.800,00 | 968,48K |
| 2026-06-22 | TWD 3.840,00 | -3,15 % | TWD 4.015,00 | TWD 4.030,00 | TWD 3.820,00 | 1,32M |
| 2026-06-18 | TWD 3.965,00 | -0,63 % | TWD 3.990,00 | TWD 4.230,00 | TWD 3.935,00 | 1,87M |
| 2026-06-17 | TWD 3.990,00 | +5,42 % | TWD 3.730,00 | TWD 3.990,00 | TWD 3.720,00 | 1,41M |
| 2026-06-16 | TWD 3.785,00 | -1,30 % | TWD 3.940,00 | TWD 3.950,00 | TWD 3.765,00 | 1,01M |
| 2026-06-15 | TWD 3.835,00 | +3,93 % | TWD 3.800,00 | TWD 3.970,00 | TWD 3.775,00 | 1,31M |
| 2026-06-12 | TWD 3.690,00 | +1,93 % | TWD 3.755,00 | TWD 3.820,00 | TWD 3.495,00 | 1,76M |
| 2026-06-11 | TWD 3.620,00 | -4,74 % | TWD 3.800,00 | TWD 3.860,00 | TWD 3.420,00 | 2,35M |
| 2026-06-10 | TWD 3.800,00 | -3,43 % | TWD 3.800,00 | TWD 4.000,00 | TWD 3.740,00 | 2,00M |
| 2026-06-09 | TWD 3.935,00 | +3,01 % | TWD 3.915,00 | TWD 4.060,00 | TWD 3.855,00 | 2,13M |
| 2026-06-08 | TWD 3.820,00 | +5,52 % | TWD 3.260,00 | TWD 3.860,00 | TWD 3.260,00 | 2,05M |
| 2026-06-05 | TWD 3.620,00 | -2,95 % | TWD 3.550,00 | TWD 3.680,00 | TWD 3.460,00 | 1,06M |
| 2026-06-04 | TWD 3.730,00 | -4,48 % | TWD 3.800,00 | TWD 3.875,00 | TWD 3.695,00 | 1,30M |
| 2026-06-03 | TWD 3.905,00 | -2,13 % | TWD 4.040,00 | TWD 4.210,00 | TWD 3.860,00 | 1,77M |
| 2026-06-02 | TWD 3.990,00 | +3,91 % | TWD 3.995,00 | TWD 4.165,00 | TWD 3.880,00 | 2,74M |
| 2026-06-01 | TWD 3.840,00 | +8,32 % | TWD 3.550,00 | TWD 3.895,00 | TWD 3.550,00 | 2,22M |
| 2026-05-29 | TWD 3.545,00 | +1,29 % | TWD 3.580,00 | TWD 3.600,00 | TWD 3.415,00 | 2,20M |
| 2026-05-28 | TWD 3.500,00 | -4,63 % | TWD 3.700,00 | TWD 3.830,00 | TWD 3.460,00 | 2,00M |
| 2026-05-27 | TWD 3.670,00 | 0,00 % | TWD 3.795,00 | TWD 4.015,00 | TWD 3.650,00 | 2,89M |
| 2026-05-26 | TWD 3.670,00 | -2,65 % | TWD 3.830,00 | TWD 3.830,00 | TWD 3.670,00 | 633,31K |