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 1.585,00 | +3,26 % | TWD 1.540,00 | TWD 1.685,00 | TWD 1.530,00 | 8,63M |
| 2026-10-01 | TWD 1.535,00 | +0,99 % | TWD 1.530,00 | TWD 1.540,00 | TWD 1.500,00 | 4,48M |
| 2026-09-30 | TWD 1.520,00 | +2,36 % | TWD 1.500,00 | TWD 1.550,00 | TWD 1.485,00 | 5,97M |
| 2026-09-29 | TWD 1.485,00 | -0,67 % | TWD 1.495,00 | TWD 1.515,00 | TWD 1.465,00 | 5,66M |
| 2026-09-24 | TWD 1.495,00 | +2,40 % | TWD 1.485,00 | TWD 1.530,00 | TWD 1.475,00 | 10,08M |
| 2026-09-23 | TWD 1.460,00 | +1,39 % | TWD 1.440,00 | TWD 1.485,00 | TWD 1.420,00 | 6,55M |
| 2026-09-22 | TWD 1.440,00 | +0,35 % | TWD 1.480,00 | TWD 1.510,00 | TWD 1.395,00 | 11,36M |
| 2026-09-21 | TWD 1.435,00 | +4,74 % | TWD 1.385,00 | TWD 1.445,00 | TWD 1.355,00 | 11,24M |
| 2026-09-18 | TWD 1.370,00 | +3,79 % | TWD 1.365,00 | TWD 1.395,00 | TWD 1.335,00 | 9,26M |
| 2026-09-17 | TWD 1.320,00 | -6,71 % | TWD 1.445,00 | TWD 1.460,00 | TWD 1.275,00 | 21,67M |
| 2026-09-16 | TWD 1.415,00 | +3,28 % | TWD 1.360,00 | TWD 1.460,00 | TWD 1.345,00 | 6,90M |
| 2026-09-15 | TWD 1.370,00 | -2,84 % | TWD 1.430,00 | TWD 1.450,00 | TWD 1.370,00 | 6,46M |
| 2026-09-14 | TWD 1.410,00 | +3,30 % | TWD 1.340,00 | TWD 1.440,00 | TWD 1.320,00 | 7,16M |
| 2026-09-11 | TWD 1.365,00 | -2,15 % | TWD 1.355,00 | TWD 1.395,00 | TWD 1.335,00 | 4,44M |
| 2026-09-10 | TWD 1.395,00 | +3,72 % | TWD 1.345,00 | TWD 1.400,00 | TWD 1.330,00 | 4,66M |
| 2026-09-09 | TWD 1.345,00 | 0,00 % | TWD 1.360,00 | TWD 1.405,00 | TWD 1.315,00 | 8,14M |
| 2026-09-08 | TWD 1.345,00 | -1,82 % | TWD 1.405,00 | TWD 1.430,00 | TWD 1.335,00 | 4,73M |
| 2026-09-07 | TWD 1.370,00 | +0,37 % | TWD 1.395,00 | TWD 1.405,00 | TWD 1.345,00 | 5,59M |
| 2026-09-04 | TWD 1.365,00 | +1,49 % | TWD 1.390,00 | TWD 1.425,00 | TWD 1.295,00 | 5,60M |
| 2026-09-03 | TWD 1.345,00 | -4,61 % | TWD 1.420,00 | TWD 1.430,00 | TWD 1.340,00 | 4,47M |
| 2026-09-02 | TWD 1.410,00 | -2,76 % | TWD 1.435,00 | TWD 1.460,00 | TWD 1.400,00 | 3,30M |
| 2026-09-01 | TWD 1.450,00 | +1,05 % | TWD 1.435,00 | TWD 1.480,00 | TWD 1.430,00 | 4,62M |
| 2026-08-31 | TWD 1.435,00 | -3,69 % | TWD 1.435,00 | TWD 1.485,00 | TWD 1.385,00 | 7,03M |
| 2026-08-28 | TWD 1.490,00 | +3,11 % | TWD 1.460,00 | TWD 1.515,00 | TWD 1.440,00 | 4,99M |
| 2026-08-27 | TWD 1.445,00 | -5,56 % | TWD 1.560,00 | TWD 1.565,00 | TWD 1.420,00 | 8,30M |
| 2026-08-26 | TWD 1.530,00 | +3,03 % | TWD 1.475,00 | TWD 1.560,00 | TWD 1.465,00 | 5,60M |
| 2026-08-25 | TWD 1.485,00 | +2,06 % | TWD 1.430,00 | TWD 1.485,00 | TWD 1.395,00 | 5,26M |
| 2026-08-24 | TWD 1.455,00 | -2,68 % | TWD 1.505,00 | TWD 1.540,00 | TWD 1.455,00 | 3,57M |
| 2026-08-21 | TWD 1.495,00 | -5,08 % | TWD 1.545,00 | TWD 1.580,00 | TWD 1.485,00 | 5,29M |
| 2026-08-20 | TWD 1.575,00 | +5,00 % | TWD 1.555,00 | TWD 1.580,00 | TWD 1.510,00 | 4,51M |
| 2026-08-19 | TWD 1.500,00 | -2,91 % | TWD 1.455,00 | TWD 1.575,00 | TWD 1.455,00 | 5,43M |
| 2026-08-18 | TWD 1.545,00 | -3,44 % | TWD 1.620,00 | TWD 1.640,00 | TWD 1.515,00 | 6,74M |
| 2026-08-17 | TWD 1.600,00 | -4,48 % | TWD 1.695,00 | TWD 1.695,00 | TWD 1.575,00 | 6,22M |
| 2026-08-14 | TWD 1.675,00 | +4,69 % | TWD 1.620,00 | TWD 1.730,00 | TWD 1.600,00 | 3,20M |
| 2026-08-13 | TWD 1.600,00 | 0,00 % | TWD 1.675,00 | TWD 1.675,00 | TWD 1.525,00 | 2,76M |
| 2026-08-12 | TWD 1.600,00 | -0,31 % | TWD 1.580,00 | TWD 1.645,00 | TWD 1.580,00 | 2,27M |
| 2026-08-11 | TWD 1.605,00 | +9,93 % | TWD 1.585,00 | TWD 1.605,00 | TWD 1.500,00 | 3,31M |
| 2026-08-10 | TWD 1.460,00 | +1,39 % | TWD 1.510,00 | TWD 1.510,00 | TWD 1.445,00 | 2,21M |
| 2026-08-07 | TWD 1.440,00 | -5,88 % | TWD 1.540,00 | TWD 1.540,00 | TWD 1.430,00 | 8,62M |
| 2026-08-06 | TWD 1.530,00 | +4,08 % | TWD 1.405,00 | TWD 1.530,00 | TWD 1.365,00 | 16,31M |
| 2026-08-05 | TWD 1.470,00 | +9,70 % | TWD 1.470,00 | TWD 1.470,00 | TWD 1.470,00 | 2,83M |
| 2026-08-04 | TWD 1.340,00 | +9,84 % | TWD 1.305,00 | TWD 1.340,00 | TWD 1.245,00 | 8,60M |
| 2026-08-03 | TWD 1.220,00 | +9,91 % | TWD 1.220,00 | TWD 1.220,00 | TWD 1.220,00 | 1,29M |
| 2026-07-31 | TWD 1.110,00 | +9,90 % | TWD 1.110,00 | TWD 1.110,00 | TWD 1.110,00 | 790,08K |
| 2026-07-30 | TWD 1.010,00 | -0,98 % | TWD 996,00 | TWD 1.120,00 | TWD 938,00 | 14,20M |
| 2026-07-29 | TWD 1.020,00 | -9,73 % | TWD 1.125,00 | TWD 1.155,00 | TWD 1.020,00 | 7,11M |
| 2026-07-28 | TWD 1.130,00 | -9,96 % | TWD 1.180,00 | TWD 1.245,00 | TWD 1.130,00 | 5,53M |
| 2026-07-27 | TWD 1.255,00 | +0,40 % | TWD 1.290,00 | TWD 1.305,00 | TWD 1.205,00 | 5,18M |
| 2026-07-24 | TWD 1.250,00 | -6,37 % | TWD 1.315,00 | TWD 1.330,00 | TWD 1.205,00 | 5,85M |
| 2026-07-23 | TWD 1.335,00 | -1,48 % | TWD 1.405,00 | TWD 1.415,00 | TWD 1.325,00 | 9,53M |
| 2026-07-22 | TWD 1.355,00 | +9,72 % | TWD 1.355,00 | TWD 1.355,00 | TWD 1.355,00 | 553,13K |
| 2026-07-21 | TWD 1.235,00 | +9,78 % | TWD 1.230,00 | TWD 1.235,00 | TWD 1.230,00 | 2,30M |
| 2026-07-20 | TWD 1.125,00 | -3,85 % | TWD 1.135,00 | TWD 1.175,00 | TWD 1.060,00 | 8,92M |
| 2026-07-17 | TWD 1.170,00 | -9,65 % | TWD 1.195,00 | TWD 1.235,00 | TWD 1.170,00 | 5,57M |
| 2026-07-16 | TWD 1.295,00 | -9,76 % | TWD 1.410,00 | TWD 1.415,00 | TWD 1.295,00 | 9,08M |
| 2026-07-15 | TWD 1.435,00 | +2,87 % | TWD 1.420,00 | TWD 1.490,00 | TWD 1.410,00 | 5,83M |
| 2026-07-14 | TWD 1.395,00 | -10,00 % | TWD 1.515,00 | TWD 1.530,00 | TWD 1.395,00 | 4,75M |
| 2026-07-13 | TWD 1.550,00 | -1,27 % | TWD 1.600,00 | TWD 1.620,00 | TWD 1.525,00 | 3,72M |
| 2026-07-10 | TWD 1.570,00 | 0,00 % | TWD 1.570,00 | TWD 1.570,00 | TWD 1.570,00 | 0 |
| 2026-07-09 | TWD 1.570,00 | -4,56 % | TWD 1.635,00 | TWD 1.680,00 | TWD 1.565,00 | 4,83M |
| 2026-07-08 | TWD 1.645,00 | +4,44 % | TWD 1.630,00 | TWD 1.665,00 | TWD 1.550,00 | 5,82M |
| 2026-07-07 | TWD 1.575,00 | -3,37 % | TWD 1.630,00 | TWD 1.715,00 | TWD 1.560,00 | 6,40M |
| 2026-07-06 | TWD 1.630,00 | -8,94 % | TWD 1.820,00 | TWD 1.825,00 | TWD 1.615,00 | 7,74M |
| 2026-07-03 | TWD 1.790,00 | +5,92 % | TWD 1.655,00 | TWD 1.840,00 | TWD 1.615,00 | 7,65M |
| 2026-07-02 | TWD 1.690,00 | 0,00 % | TWD 1.620,00 | TWD 1.710,00 | TWD 1.610,00 | 4,52M |
| 2026-07-01 | TWD 1.690,00 | +0,60 % | TWD 1.710,00 | TWD 1.715,00 | TWD 1.595,00 | 5,28M |
| 2026-06-30 | TWD 1.680,00 | +8,04 % | TWD 1.675,00 | TWD 1.710,00 | TWD 1.620,00 | 5,20M |
| 2026-06-29 | TWD 1.555,00 | -1,58 % | TWD 1.575,00 | TWD 1.585,00 | TWD 1.505,00 | 4,75M |
| 2026-06-26 | TWD 1.580,00 | -7,06 % | TWD 1.680,00 | TWD 1.750,00 | TWD 1.575,00 | 5,79M |
| 2026-06-25 | TWD 1.700,00 | -3,68 % | TWD 1.795,00 | TWD 1.795,00 | TWD 1.650,00 | 6,73M |
| 2026-06-24 | TWD 1.765,00 | +1,73 % | TWD 1.700,00 | TWD 1.765,00 | TWD 1.670,00 | 4,39M |
| 2026-06-23 | TWD 1.735,00 | -8,68 % | TWD 1.905,00 | TWD 1.905,00 | TWD 1.715,00 | 6,15M |
| 2026-06-22 | TWD 1.900,00 | +3,54 % | TWD 1.900,00 | TWD 1.920,00 | TWD 1.835,00 | 7,37M |
| 2026-06-18 | TWD 1.835,00 | +9,88 % | TWD 1.790,00 | TWD 1.835,00 | TWD 1.770,00 | 3,47M |
| 2026-06-17 | TWD 1.670,00 | +3,73 % | TWD 1.585,00 | TWD 1.690,00 | TWD 1.570,00 | 5,93M |
| 2026-06-16 | TWD 1.610,00 | +2,55 % | TWD 1.590,00 | TWD 1.660,00 | TWD 1.580,00 | 5,63M |
| 2026-06-15 | TWD 1.570,00 | +9,79 % | TWD 1.490,00 | TWD 1.570,00 | TWD 1.490,00 | 4,65M |
| 2026-06-12 | TWD 1.430,00 | -3,05 % | TWD 1.580,00 | TWD 1.620,00 | TWD 1.430,00 | 8,81M |
| 2026-06-11 | TWD 1.475,00 | -1,67 % | TWD 1.520,00 | TWD 1.555,00 | TWD 1.400,00 | 8,04M |
| 2026-06-10 | TWD 1.500,00 | -7,12 % | TWD 1.590,00 | TWD 1.705,00 | TWD 1.490,00 | 8,65M |
| 2026-06-09 | TWD 1.615,00 | +5,21 % | TWD 1.550,00 | TWD 1.620,00 | TWD 1.480,00 | 8,71M |
| 2026-06-08 | TWD 1.535,00 | -4,66 % | TWD 1.450,00 | TWD 1.545,00 | TWD 1.450,00 | 5,51M |
| 2026-06-05 | TWD 1.610,00 | -5,01 % | TWD 1.645,00 | TWD 1.715,00 | TWD 1.530,00 | 7,81M |
| 2026-06-04 | TWD 1.695,00 | 0,00 % | TWD 1.680,00 | TWD 1.705,00 | TWD 1.640,00 | 3,33M |
| 2026-06-03 | TWD 1.695,00 | +6,60 % | TWD 1.605,00 | TWD 1.730,00 | TWD 1.585,00 | 6,66M |
| 2026-06-02 | TWD 1.590,00 | -6,74 % | TWD 1.700,00 | TWD 1.700,00 | TWD 1.565,00 | 7,48M |
| 2026-06-01 | TWD 1.705,00 | +0,89 % | TWD 1.690,00 | TWD 1.815,00 | TWD 1.650,00 | 8,71M |
| 2026-05-29 | TWD 1.690,00 | +9,74 % | TWD 1.615,00 | TWD 1.690,00 | TWD 1.610,00 | 9,34M |
| 2026-05-28 | TWD 1.540,00 | -5,52 % | TWD 1.615,00 | TWD 1.695,00 | TWD 1.525,00 | 8,24M |
| 2026-05-27 | TWD 1.630,00 | +3,16 % | TWD 1.640,00 | TWD 1.735,00 | TWD 1.575,00 | 7,94M |