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 92,50 | +9,99 % | TWD 85,60 | TWD 92,50 | TWD 84,00 | 243,78K |
| 2026-10-01 | TWD 84,10 | +9,93 % | TWD 77,20 | TWD 84,10 | TWD 77,20 | 215,10K |
| 2026-09-30 | TWD 76,50 | -0,26 % | TWD 77,20 | TWD 77,70 | TWD 76,00 | 37,00K |
| 2026-09-29 | TWD 76,70 | -1,16 % | TWD 77,00 | TWD 78,10 | TWD 76,40 | 11,00K |
| 2026-09-24 | TWD 77,60 | -0,64 % | TWD 77,20 | TWD 78,20 | TWD 75,60 | 15,00K |
| 2026-09-23 | TWD 78,10 | +0,64 % | TWD 78,30 | TWD 78,30 | TWD 78,10 | 3,00K |
| 2026-09-22 | TWD 77,60 | +0,52 % | TWD 78,20 | TWD 78,20 | TWD 77,10 | 14,00K |
| 2026-09-21 | TWD 77,20 | -1,53 % | TWD 79,80 | TWD 79,80 | TWD 76,90 | 25,00K |
| 2026-09-18 | TWD 78,40 | -1,01 % | TWD 77,00 | TWD 79,20 | TWD 77,00 | 14,00K |
| 2026-09-17 | TWD 79,20 | +1,28 % | TWD 80,20 | TWD 80,20 | TWD 78,20 | 21,00K |
| 2026-09-16 | TWD 78,20 | +2,22 % | TWD 78,10 | TWD 80,60 | TWD 76,90 | 52,00K |
| 2026-09-15 | TWD 76,50 | -1,29 % | TWD 76,10 | TWD 77,10 | TWD 75,60 | 49,00K |
| 2026-09-14 | TWD 77,50 | -2,27 % | TWD 81,20 | TWD 81,20 | TWD 77,50 | 32,05K |
| 2026-09-11 | TWD 79,30 | -6,04 % | TWD 85,70 | TWD 85,70 | TWD 79,20 | 49,02K |
| 2026-09-10 | TWD 84,40 | -0,71 % | TWD 81,40 | TWD 84,40 | TWD 81,40 | 24,00K |
| 2026-09-09 | TWD 85,00 | -0,35 % | TWD 87,60 | TWD 87,60 | TWD 84,30 | 22,02K |
| 2026-09-08 | TWD 85,30 | +0,59 % | TWD 85,40 | TWD 85,40 | TWD 84,30 | 12,00K |
| 2026-09-07 | TWD 84,80 | -1,28 % | TWD 87,40 | TWD 88,20 | TWD 83,00 | 47,05K |
| 2026-09-04 | TWD 85,90 | +0,12 % | TWD 87,00 | TWD 87,50 | TWD 84,90 | 18,57K |
| 2026-09-03 | TWD 85,80 | -3,49 % | TWD 88,70 | TWD 89,70 | TWD 85,00 | 45,03K |
| 2026-09-02 | TWD 88,90 | -0,56 % | TWD 90,70 | TWD 90,70 | TWD 88,30 | 24,00K |
| 2026-09-01 | TWD 89,40 | -1,00 % | TWD 91,40 | TWD 91,40 | TWD 89,40 | 60,77K |
| 2026-08-31 | TWD 90,30 | +0,22 % | TWD 89,70 | TWD 91,50 | TWD 88,00 | 66,01K |
| 2026-08-28 | TWD 90,10 | -0,66 % | TWD 91,90 | TWD 91,90 | TWD 90,10 | 26,14K |
| 2026-08-27 | TWD 90,70 | -0,22 % | TWD 91,00 | TWD 92,70 | TWD 89,80 | 39,10K |
| 2026-08-26 | TWD 90,90 | +0,89 % | TWD 93,40 | TWD 93,40 | TWD 90,40 | 32,50K |
| 2026-08-25 | TWD 90,10 | -0,44 % | TWD 90,50 | TWD 90,50 | TWD 89,10 | 27,01K |
| 2026-08-24 | TWD 90,50 | +1,00 % | TWD 89,10 | TWD 91,00 | TWD 89,10 | 44,24K |
| 2026-08-21 | TWD 89,60 | -0,78 % | TWD 91,00 | TWD 91,90 | TWD 89,20 | 47,00K |
| 2026-08-20 | TWD 90,30 | +0,11 % | TWD 90,20 | TWD 93,90 | TWD 87,50 | 120,03K |
| 2026-08-19 | TWD 90,20 | +4,76 % | TWD 86,10 | TWD 93,80 | TWD 85,80 | 194,01K |
| 2026-08-18 | TWD 86,10 | -7,52 % | TWD 100,00 | TWD 100,00 | TWD 85,20 | 593,18K |
| 2026-08-17 | TWD 93,10 | +9,92 % | TWD 93,10 | TWD 93,10 | TWD 93,10 | 79,00K |
| 2026-08-14 | TWD 84,70 | +10,00 % | TWD 84,70 | TWD 84,70 | TWD 84,70 | 51,85K |
| 2026-08-13 | TWD 77,00 | +10,00 % | TWD 77,00 | TWD 77,00 | TWD 77,00 | 48,00K |
| 2026-08-12 | TWD 70,00 | +1,01 % | TWD 70,20 | TWD 71,70 | TWD 69,60 | 14,00K |
| 2026-08-11 | TWD 69,30 | +1,61 % | TWD 66,00 | TWD 70,70 | TWD 66,00 | 34,00K |
| 2026-08-10 | TWD 68,20 | +2,40 % | TWD 67,50 | TWD 68,70 | TWD 67,50 | 13,00K |
| 2026-08-07 | TWD 66,60 | +1,37 % | TWD 67,20 | TWD 67,20 | TWD 66,00 | 36,00K |
| 2026-08-06 | TWD 65,70 | -0,90 % | TWD 65,50 | TWD 66,00 | TWD 63,60 | 6,01K |
| 2026-08-05 | TWD 66,30 | +1,53 % | TWD 66,30 | TWD 67,80 | TWD 65,50 | 9,00K |
| 2026-08-04 | TWD 65,30 | +0,93 % | TWD 66,90 | TWD 66,90 | TWD 65,30 | 5,00K |
| 2026-08-03 | TWD 64,70 | -2,71 % | TWD 66,50 | TWD 66,60 | TWD 64,50 | 24,06K |
| 2026-07-31 | TWD 66,50 | +2,31 % | TWD 66,00 | TWD 69,20 | TWD 66,00 | 11,02K |
| 2026-07-30 | TWD 65,00 | -0,31 % | TWD 63,50 | TWD 65,00 | TWD 63,50 | 13,10K |
| 2026-07-29 | TWD 65,20 | -0,31 % | TWD 65,40 | TWD 65,40 | TWD 65,20 | 12,00K |
| 2026-07-28 | TWD 65,40 | 0,00 % | TWD 65,40 | TWD 65,40 | TWD 65,40 | 1,00K |
| 2026-07-27 | TWD 65,40 | 0,00 % | TWD 65,40 | TWD 65,40 | TWD 65,40 | 5,00K |
| 2026-07-24 | TWD 65,40 | -2,97 % | TWD 65,30 | TWD 65,60 | TWD 65,00 | 9,00K |
| 2026-07-23 | TWD 67,40 | 0,00 % | TWD 67,40 | TWD 67,40 | TWD 67,40 | 0 |
| 2026-07-22 | TWD 67,40 | +1,51 % | TWD 67,40 | TWD 67,40 | TWD 67,40 | 2,00K |
| 2026-07-21 | TWD 66,40 | -0,30 % | TWD 66,80 | TWD 66,80 | TWD 66,40 | 6,07K |
| 2026-07-20 | TWD 66,60 | -2,92 % | TWD 67,00 | TWD 67,00 | TWD 66,20 | 8,00K |
| 2026-07-17 | TWD 68,60 | -1,72 % | TWD 69,50 | TWD 69,50 | TWD 68,40 | 16,00K |
| 2026-07-16 | TWD 69,80 | +3,56 % | TWD 68,30 | TWD 70,60 | TWD 68,30 | 11,00K |
| 2026-07-15 | TWD 67,40 | +1,66 % | TWD 66,40 | TWD 67,40 | TWD 66,40 | 3,24K |
| 2026-07-14 | TWD 66,30 | -2,07 % | TWD 66,00 | TWD 66,30 | TWD 66,00 | 14,00K |
| 2026-07-13 | TWD 67,70 | +0,74 % | TWD 67,60 | TWD 68,90 | TWD 67,60 | 11,00K |
| 2026-07-10 | TWD 67,20 | 0,00 % | TWD 67,20 | TWD 67,20 | TWD 67,20 | 0 |
| 2026-07-09 | TWD 67,20 | 0,00 % | TWD 67,20 | TWD 67,20 | TWD 67,20 | 0 |
| 2026-07-08 | TWD 67,20 | +0,30 % | TWD 67,20 | TWD 69,10 | TWD 67,00 | 15,00K |
| 2026-07-07 | TWD 67,00 | -1,47 % | TWD 69,30 | TWD 69,30 | TWD 67,00 | 14,00K |
| 2026-07-06 | TWD 68,00 | -0,29 % | TWD 68,20 | TWD 68,20 | TWD 67,50 | 9,00K |
| 2026-07-03 | TWD 68,20 | -0,29 % | TWD 64,60 | TWD 68,20 | TWD 64,60 | 17,00K |
| 2026-07-02 | TWD 68,40 | +0,59 % | TWD 68,20 | TWD 70,00 | TWD 68,00 | 12,17K |
| 2026-07-01 | TWD 68,00 | 0,00 % | TWD 68,70 | TWD 68,80 | TWD 68,00 | 10,00K |
| 2026-06-30 | TWD 68,00 | 0,00 % | TWD 68,00 | TWD 68,00 | TWD 68,00 | 0 |
| 2026-06-29 | TWD 68,00 | -0,58 % | TWD 68,70 | TWD 68,80 | TWD 67,20 | 8,00K |
| 2026-06-26 | TWD 68,40 | -0,58 % | TWD 68,00 | TWD 68,90 | TWD 68,00 | 22,00K |
| 2026-06-25 | TWD 68,80 | -1,29 % | TWD 71,90 | TWD 71,90 | TWD 68,80 | 22,14K |
| 2026-06-24 | TWD 69,70 | -1,41 % | TWD 69,50 | TWD 71,60 | TWD 69,50 | 11,00K |
| 2026-06-23 | TWD 70,70 | -1,81 % | TWD 71,00 | TWD 71,00 | TWD 70,10 | 8,41K |
| 2026-06-22 | TWD 72,00 | +0,14 % | TWD 71,00 | TWD 72,40 | TWD 71,00 | 25,00K |
| 2026-06-18 | TWD 71,90 | +0,28 % | TWD 71,70 | TWD 72,00 | TWD 70,80 | 10,00K |
| 2026-06-17 | TWD 71,70 | +3,02 % | TWD 72,00 | TWD 72,50 | TWD 70,30 | 32,00K |
| 2026-06-16 | TWD 69,60 | -3,73 % | TWD 69,90 | TWD 71,80 | TWD 69,60 | 16,00K |
| 2026-06-15 | TWD 72,30 | +0,42 % | TWD 71,00 | TWD 72,30 | TWD 71,00 | 10,00K |
| 2026-06-12 | TWD 72,00 | -1,23 % | TWD 72,00 | TWD 75,60 | TWD 71,40 | 16,10K |
| 2026-06-11 | TWD 72,90 | -1,62 % | TWD 74,10 | TWD 74,50 | TWD 71,90 | 23,00K |
| 2026-06-10 | TWD 74,10 | -3,14 % | TWD 76,50 | TWD 76,50 | TWD 74,10 | 10,00K |
| 2026-06-09 | TWD 76,50 | +1,59 % | TWD 77,10 | TWD 77,90 | TWD 76,50 | 12,01K |
| 2026-06-08 | TWD 75,30 | -7,27 % | TWD 81,20 | TWD 81,20 | TWD 74,50 | 19,01K |
| 2026-06-05 | TWD 81,20 | -0,98 % | TWD 81,70 | TWD 82,00 | TWD 81,20 | 21,00K |
| 2026-06-04 | TWD 82,00 | -2,26 % | TWD 82,00 | TWD 82,90 | TWD 81,70 | 21,00K |
| 2026-06-03 | TWD 83,90 | -1,29 % | TWD 84,50 | TWD 85,50 | TWD 82,20 | 41,32K |
| 2026-06-02 | TWD 85,00 | -3,19 % | TWD 88,50 | TWD 88,50 | TWD 84,60 | 60,04K |
| 2026-06-01 | TWD 87,80 | +9,48 % | TWD 80,20 | TWD 88,10 | TWD 80,20 | 102,46K |
| 2026-05-29 | TWD 80,20 | +3,62 % | TWD 80,00 | TWD 81,90 | TWD 78,80 | 40,71K |
| 2026-05-28 | TWD 77,40 | -2,03 % | TWD 80,50 | TWD 80,50 | TWD 77,40 | 13,31K |
| 2026-05-27 | TWD 79,00 | -2,59 % | TWD 82,70 | TWD 82,70 | TWD 79,00 | 34,38K |