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 3.055,00 | +1,83 % | TWD 3.000,00 | TWD 3.090,00 | TWD 3.000,00 | 231,99K |
| 2026-10-01 | TWD 3.000,00 | -2,12 % | TWD 3.065,00 | TWD 3.155,00 | TWD 2.960,00 | 961,06K |
| 2026-09-30 | TWD 3.065,00 | -2,39 % | TWD 3.170,00 | TWD 3.240,00 | TWD 3.065,00 | 965,81K |
| 2026-09-29 | TWD 3.140,00 | -5,14 % | TWD 3.245,00 | TWD 3.285,00 | TWD 3.055,00 | 692,32K |
| 2026-09-24 | TWD 3.310,00 | -4,75 % | TWD 3.460,00 | TWD 3.460,00 | TWD 3.280,00 | 978,70K |
| 2026-09-23 | TWD 3.475,00 | -6,08 % | TWD 3.735,00 | TWD 3.740,00 | TWD 3.420,00 | 1,53M |
| 2026-09-22 | TWD 3.700,00 | +6,17 % | TWD 3.515,00 | TWD 3.775,00 | TWD 3.460,00 | 1,46M |
| 2026-09-21 | TWD 3.485,00 | -0,99 % | TWD 3.600,00 | TWD 3.680,00 | TWD 3.365,00 | 1,35M |
| 2026-09-18 | TWD 3.520,00 | +10,00 % | TWD 3.330,00 | TWD 3.520,00 | TWD 3.320,00 | 450,14K |
| 2026-09-17 | TWD 3.200,00 | -0,93 % | TWD 3.260,00 | TWD 3.355,00 | TWD 3.165,00 | 639,08K |
| 2026-09-16 | TWD 3.230,00 | -0,77 % | TWD 3.285,00 | TWD 3.325,00 | TWD 3.200,00 | 663,34K |
| 2026-09-15 | TWD 3.255,00 | -3,56 % | TWD 3.325,00 | TWD 3.390,00 | TWD 3.215,00 | 767,16K |
| 2026-09-14 | TWD 3.375,00 | -3,02 % | TWD 3.400,00 | TWD 3.520,00 | TWD 3.370,00 | 831,24K |
| 2026-09-11 | TWD 3.480,00 | -5,18 % | TWD 3.565,00 | TWD 3.685,00 | TWD 3.445,00 | 1,06M |
| 2026-09-10 | TWD 3.670,00 | +1,66 % | TWD 3.605,00 | TWD 3.740,00 | TWD 3.575,00 | 981,40K |
| 2026-09-09 | TWD 3.610,00 | -0,28 % | TWD 3.810,00 | TWD 3.935,00 | TWD 3.570,00 | 1,76M |
| 2026-09-08 | TWD 3.620,00 | +4,32 % | TWD 3.485,00 | TWD 3.710,00 | TWD 3.405,00 | 1,37M |
| 2026-09-07 | TWD 3.470,00 | +3,58 % | TWD 3.470,00 | TWD 3.645,00 | TWD 3.350,00 | 1,50M |
| 2026-09-04 | TWD 3.350,00 | 0,00 % | TWD 3.465,00 | TWD 3.540,00 | TWD 3.320,00 | 1,22M |
| 2026-09-03 | TWD 3.350,00 | -2,47 % | TWD 3.495,00 | TWD 3.585,00 | TWD 3.235,00 | 1,87M |
| 2026-09-02 | TWD 3.435,00 | +9,92 % | TWD 3.290,00 | TWD 3.435,00 | TWD 3.235,00 | 1,71M |
| 2026-09-01 | TWD 3.125,00 | +9,84 % | TWD 2.925,00 | TWD 3.125,00 | TWD 2.925,00 | 832,23K |
| 2026-08-31 | TWD 2.845,00 | +6,16 % | TWD 2.680,00 | TWD 2.920,00 | TWD 2.605,00 | 907,93K |
| 2026-08-28 | TWD 2.680,00 | -2,19 % | TWD 2.805,00 | TWD 2.830,00 | TWD 2.670,00 | 427,60K |
| 2026-08-27 | TWD 2.740,00 | +4,58 % | TWD 2.690,00 | TWD 2.815,00 | TWD 2.590,00 | 342,57K |
| 2026-08-26 | TWD 2.620,00 | -2,24 % | TWD 2.700,00 | TWD 2.725,00 | TWD 2.580,00 | 399,76K |
| 2026-08-25 | TWD 2.680,00 | +1,13 % | TWD 2.600,00 | TWD 2.695,00 | TWD 2.570,00 | 131,03K |
| 2026-08-24 | TWD 2.650,00 | 0,00 % | TWD 2.650,00 | TWD 2.735,00 | TWD 2.635,00 | 158,42K |
| 2026-08-21 | TWD 2.650,00 | -3,99 % | TWD 2.735,00 | TWD 2.770,00 | TWD 2.650,00 | 290,34K |
| 2026-08-20 | TWD 2.760,00 | +3,76 % | TWD 2.730,00 | TWD 2.795,00 | TWD 2.650,00 | 411,21K |
| 2026-08-19 | TWD 2.660,00 | -3,80 % | TWD 2.665,00 | TWD 2.900,00 | TWD 2.650,00 | 382,69K |
| 2026-08-18 | TWD 2.765,00 | -3,99 % | TWD 2.955,00 | TWD 2.955,00 | TWD 2.710,00 | 417,25K |
| 2026-08-17 | TWD 2.880,00 | -3,68 % | TWD 3.010,00 | TWD 3.010,00 | TWD 2.790,00 | 638,84K |
| 2026-08-14 | TWD 2.990,00 | +6,03 % | TWD 2.830,00 | TWD 3.100,00 | TWD 2.810,00 | 819,31K |
| 2026-08-13 | TWD 2.820,00 | -0,18 % | TWD 2.895,00 | TWD 2.925,00 | TWD 2.810,00 | 409,36K |
| 2026-08-12 | TWD 2.825,00 | +0,89 % | TWD 2.855,00 | TWD 2.950,00 | TWD 2.815,00 | 604,53K |
| 2026-08-11 | TWD 2.800,00 | -1,58 % | TWD 2.780,00 | TWD 2.875,00 | TWD 2.770,00 | 304,37K |
| 2026-08-10 | TWD 2.845,00 | +5,57 % | TWD 2.790,00 | TWD 2.950,00 | TWD 2.785,00 | 674,12K |
| 2026-08-07 | TWD 2.695,00 | -4,94 % | TWD 2.830,00 | TWD 2.885,00 | TWD 2.695,00 | 309,16K |
| 2026-08-06 | TWD 2.835,00 | +2,90 % | TWD 2.720,00 | TWD 2.880,00 | TWD 2.655,00 | 452,29K |
| 2026-08-05 | TWD 2.755,00 | -1,43 % | TWD 2.850,00 | TWD 2.975,00 | TWD 2.755,00 | 609,14K |
| 2026-08-04 | TWD 2.795,00 | +5,27 % | TWD 2.805,00 | TWD 2.865,00 | TWD 2.660,00 | 649,06K |
| 2026-08-03 | TWD 2.655,00 | +6,41 % | TWD 2.595,00 | TWD 2.690,00 | TWD 2.470,00 | 497,32K |
| 2026-07-31 | TWD 2.495,00 | +9,91 % | TWD 2.485,00 | TWD 2.495,00 | TWD 2.405,00 | 739,07K |
| 2026-07-30 | TWD 2.270,00 | -4,22 % | TWD 2.355,00 | TWD 2.420,00 | TWD 2.245,00 | 709,25K |
| 2026-07-29 | TWD 2.370,00 | -4,44 % | TWD 2.475,00 | TWD 2.500,00 | TWD 2.235,00 | 621,18K |
| 2026-07-28 | TWD 2.480,00 | -6,77 % | TWD 2.510,00 | TWD 2.660,00 | TWD 2.480,00 | 226,23K |
| 2026-07-27 | TWD 2.660,00 | +2,70 % | TWD 2.635,00 | TWD 2.665,00 | TWD 2.535,00 | 256,05K |
| 2026-07-24 | TWD 2.590,00 | -6,16 % | TWD 2.700,00 | TWD 2.760,00 | TWD 2.570,00 | 316,28K |
| 2026-07-23 | TWD 2.760,00 | +1,85 % | TWD 2.720,00 | TWD 2.840,00 | TWD 2.720,00 | 177,08K |
| 2026-07-22 | TWD 2.710,00 | +2,46 % | TWD 2.745,00 | TWD 2.790,00 | TWD 2.665,00 | 237,05K |
| 2026-07-21 | TWD 2.645,00 | +3,12 % | TWD 2.605,00 | TWD 2.675,00 | TWD 2.570,00 | 271,13K |
| 2026-07-20 | TWD 2.565,00 | -0,77 % | TWD 2.700,00 | TWD 2.700,00 | TWD 2.400,00 | 361,04K |
| 2026-07-17 | TWD 2.585,00 | -3,54 % | TWD 2.635,00 | TWD 2.655,00 | TWD 2.565,00 | 316,13K |
| 2026-07-16 | TWD 2.680,00 | -4,63 % | TWD 2.810,00 | TWD 2.810,00 | TWD 2.680,00 | 180,32K |
| 2026-07-15 | TWD 2.810,00 | +4,07 % | TWD 2.725,00 | TWD 2.875,00 | TWD 2.680,00 | 403,44K |
| 2026-07-14 | TWD 2.700,00 | -2,70 % | TWD 2.815,00 | TWD 2.815,00 | TWD 2.540,00 | 714,41K |
| 2026-07-13 | TWD 2.775,00 | -2,80 % | TWD 2.950,00 | TWD 2.950,00 | TWD 2.755,00 | 214,17K |
| 2026-07-10 | TWD 2.855,00 | 0,00 % | TWD 2.855,00 | TWD 2.855,00 | TWD 2.855,00 | 0 |
| 2026-07-09 | TWD 2.855,00 | +0,53 % | TWD 2.850,00 | TWD 3.000,00 | TWD 2.835,00 | 339,08K |
| 2026-07-08 | TWD 2.840,00 | +0,18 % | TWD 2.860,00 | TWD 2.880,00 | TWD 2.700,00 | 276,28K |
| 2026-07-07 | TWD 2.835,00 | -7,50 % | TWD 3.090,00 | TWD 3.110,00 | TWD 2.810,00 | 483,63K |
| 2026-07-06 | TWD 3.065,00 | -7,68 % | TWD 3.375,00 | TWD 3.390,00 | TWD 3.055,00 | 347,42K |
| 2026-07-03 | TWD 3.320,00 | +2,47 % | TWD 3.215,00 | TWD 3.360,00 | TWD 3.190,00 | 290,15K |
| 2026-07-02 | TWD 3.240,00 | -1,37 % | TWD 3.215,00 | TWD 3.310,00 | TWD 3.140,00 | 627,12K |
| 2026-07-01 | TWD 3.285,00 | +8,24 % | TWD 3.105,00 | TWD 3.295,00 | TWD 3.080,00 | 657,33K |
| 2026-06-30 | TWD 3.035,00 | 0,00 % | TWD 3.090,00 | TWD 3.150,00 | TWD 2.985,00 | 809,24K |
| 2026-06-29 | TWD 3.035,00 | -6,62 % | TWD 3.300,00 | TWD 3.300,00 | TWD 2.990,00 | 490,56K |
| 2026-06-26 | TWD 3.250,00 | -5,25 % | TWD 3.385,00 | TWD 3.430,00 | TWD 3.230,00 | 331,68K |
| 2026-06-25 | TWD 3.430,00 | -1,01 % | TWD 3.545,00 | TWD 3.545,00 | TWD 3.365,00 | 358,11K |
| 2026-06-24 | TWD 3.465,00 | -5,46 % | TWD 3.580,00 | TWD 3.595,00 | TWD 3.385,00 | 643,09K |
| 2026-06-23 | TWD 3.665,00 | +3,97 % | TWD 3.595,00 | TWD 3.775,00 | TWD 3.470,00 | 1,18M |
| 2026-06-22 | TWD 3.525,00 | -2,35 % | TWD 3.640,00 | TWD 3.710,00 | TWD 3.430,00 | 410,21K |
| 2026-06-18 | TWD 3.610,00 | +1,98 % | TWD 3.520,00 | TWD 3.610,00 | TWD 3.500,00 | 369,27K |
| 2026-06-17 | TWD 3.540,00 | +1,14 % | TWD 3.460,00 | TWD 3.580,00 | TWD 3.450,00 | 362,13K |
| 2026-06-16 | TWD 3.500,00 | -2,64 % | TWD 3.650,00 | TWD 3.710,00 | TWD 3.500,00 | 382,92K |
| 2026-06-15 | TWD 3.595,00 | -0,42 % | TWD 3.660,00 | TWD 3.690,00 | TWD 3.565,00 | 657,79K |
| 2026-06-12 | TWD 3.610,00 | +6,49 % | TWD 3.465,00 | TWD 3.620,00 | TWD 3.370,00 | 984,34K |
| 2026-06-11 | TWD 3.390,00 | +5,94 % | TWD 3.185,00 | TWD 3.395,00 | TWD 3.160,00 | 705,31K |
| 2026-06-10 | TWD 3.200,00 | -5,60 % | TWD 3.365,00 | TWD 3.375,00 | TWD 3.200,00 | 901,31K |
| 2026-06-09 | TWD 3.390,00 | -4,91 % | TWD 3.540,00 | TWD 3.650,00 | TWD 3.345,00 | 1,07M |
| 2026-06-08 | TWD 3.565,00 | +8,03 % | TWD 2.975,00 | TWD 3.580,00 | TWD 2.975,00 | 1,34M |
| 2026-06-05 | TWD 3.300,00 | -5,85 % | TWD 3.535,00 | TWD 3.535,00 | TWD 3.280,00 | 813,84K |
| 2026-06-04 | TWD 3.505,00 | +5,89 % | TWD 3.355,00 | TWD 3.555,00 | TWD 3.295,00 | 1,52M |
| 2026-06-03 | TWD 3.310,00 | +2,95 % | TWD 3.260,00 | TWD 3.365,00 | TWD 3.260,00 | 680,67K |
| 2026-06-02 | TWD 3.215,00 | -2,28 % | TWD 3.365,00 | TWD 3.365,00 | TWD 3.165,00 | 609,27K |
| 2026-06-01 | TWD 3.290,00 | +4,78 % | TWD 3.150,00 | TWD 3.320,00 | TWD 3.060,00 | 614,95K |
| 2026-05-29 | TWD 3.140,00 | -4,27 % | TWD 3.380,00 | TWD 3.380,00 | TWD 3.105,00 | 597,96K |
| 2026-05-28 | TWD 3.280,00 | +2,66 % | TWD 3.250,00 | TWD 3.365,00 | TWD 3.210,00 | 861,88K |
| 2026-05-27 | TWD 3.195,00 | -6,44 % | TWD 3.480,00 | TWD 3.560,00 | TWD 3.185,00 | 1,32M |