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 1.125,00 | +1,35 % | TWD 1.110,00 | TWD 1.165,00 | TWD 1.110,00 | 301,97K |
| 2026-10-01 | TWD 1.110,00 | +6,73 % | TWD 1.075,00 | TWD 1.140,00 | TWD 1.075,00 | 684,06K |
| 2026-09-30 | TWD 1.040,00 | 0,00 % | TWD 1.065,00 | TWD 1.090,00 | TWD 1.030,00 | 260,14K |
| 2026-09-29 | TWD 1.040,00 | +2,97 % | TWD 1.000,00 | TWD 1.070,00 | TWD 995,00 | 420,08K |
| 2026-09-24 | TWD 1.010,00 | -3,81 % | TWD 1.025,00 | TWD 1.030,00 | TWD 1.000,00 | 302,31K |
| 2026-09-23 | TWD 1.050,00 | +1,45 % | TWD 1.040,00 | TWD 1.070,00 | TWD 1.015,00 | 261,05K |
| 2026-09-22 | TWD 1.035,00 | -6,76 % | TWD 1.130,00 | TWD 1.140,00 | TWD 1.030,00 | 627,04K |
| 2026-09-21 | TWD 1.110,00 | -5,93 % | TWD 1.185,00 | TWD 1.185,00 | TWD 1.110,00 | 300,06K |
| 2026-09-18 | TWD 1.180,00 | +5,36 % | TWD 1.140,00 | TWD 1.205,00 | TWD 1.140,00 | 502,16K |
| 2026-09-17 | TWD 1.120,00 | +0,45 % | TWD 1.120,00 | TWD 1.200,00 | TWD 1.115,00 | 317,02K |
| 2026-09-16 | TWD 1.115,00 | +1,36 % | TWD 1.105,00 | TWD 1.120,00 | TWD 1.095,00 | 119,02K |
| 2026-09-15 | TWD 1.100,00 | -2,65 % | TWD 1.140,00 | TWD 1.155,00 | TWD 1.100,00 | 191,25K |
| 2026-09-14 | TWD 1.130,00 | -3,42 % | TWD 1.140,00 | TWD 1.185,00 | TWD 1.085,00 | 361,21K |
| 2026-09-11 | TWD 1.170,00 | -3,31 % | TWD 1.195,00 | TWD 1.195,00 | TWD 1.125,00 | 369,43K |
| 2026-09-10 | TWD 1.210,00 | +0,83 % | TWD 1.190,00 | TWD 1.210,00 | TWD 1.145,00 | 348,21K |
| 2026-09-09 | TWD 1.200,00 | -1,23 % | TWD 1.215,00 | TWD 1.270,00 | TWD 1.140,00 | 545,12K |
| 2026-09-08 | TWD 1.215,00 | -6,54 % | TWD 1.305,00 | TWD 1.320,00 | TWD 1.205,00 | 683,27K |
| 2026-09-07 | TWD 1.300,00 | +4,00 % | TWD 1.250,00 | TWD 1.320,00 | TWD 1.175,00 | 979,40K |
| 2026-09-04 | TWD 1.250,00 | +5,49 % | TWD 1.240,00 | TWD 1.265,00 | TWD 1.190,00 | 1,18M |
| 2026-09-03 | TWD 1.185,00 | -2,07 % | TWD 1.230,00 | TWD 1.240,00 | TWD 1.180,00 | 1,22M |
| 2026-09-02 | TWD 1.210,00 | +8,04 % | TWD 1.120,00 | TWD 1.230,00 | TWD 1.115,00 | 1,29M |
| 2026-09-01 | TWD 1.120,00 | -1,75 % | TWD 1.175,00 | TWD 1.250,00 | TWD 1.120,00 | 1,24M |
| 2026-08-31 | TWD 1.140,00 | +7,55 % | TWD 1.030,00 | TWD 1.165,00 | TWD 1.030,00 | 617,17K |
| 2026-08-28 | TWD 1.060,00 | -1,40 % | TWD 1.085,00 | TWD 1.100,00 | TWD 1.040,00 | 214,09K |
| 2026-08-27 | TWD 1.075,00 | +6,97 % | TWD 1.030,00 | TWD 1.095,00 | TWD 1.020,00 | 448,10K |
| 2026-08-26 | TWD 1.005,00 | +2,55 % | TWD 974,00 | TWD 1.020,00 | TWD 974,00 | 178,03K |
| 2026-08-25 | TWD 980,00 | +1,24 % | TWD 955,00 | TWD 986,00 | TWD 928,00 | 156,04K |
| 2026-08-24 | TWD 968,00 | -7,37 % | TWD 1.035,00 | TWD 1.040,00 | TWD 967,00 | 293,04K |
| 2026-08-21 | TWD 1.045,00 | +9,54 % | TWD 966,00 | TWD 1.045,00 | TWD 960,00 | 341,69K |
| 2026-08-20 | TWD 954,00 | -1,24 % | TWD 975,00 | TWD 994,00 | TWD 942,00 | 178,11K |
| 2026-08-19 | TWD 966,00 | -9,30 % | TWD 1.015,00 | TWD 1.055,00 | TWD 966,00 | 267,19K |
| 2026-08-18 | TWD 1.065,00 | -0,47 % | TWD 1.070,00 | TWD 1.105,00 | TWD 1.040,00 | 292,24K |
| 2026-08-17 | TWD 1.070,00 | -1,38 % | TWD 1.085,00 | TWD 1.130,00 | TWD 1.060,00 | 452,29K |
| 2026-08-14 | TWD 1.085,00 | +9,05 % | TWD 1.005,00 | TWD 1.090,00 | TWD 995,00 | 457,27K |
| 2026-08-13 | TWD 995,00 | -0,50 % | TWD 1.020,00 | TWD 1.035,00 | TWD 995,00 | 221,08K |
| 2026-08-12 | TWD 1.000,00 | +5,82 % | TWD 938,00 | TWD 1.025,00 | TWD 938,00 | 314,04K |
| 2026-08-11 | TWD 945,00 | -5,97 % | TWD 1.055,00 | TWD 1.105,00 | TWD 941,00 | 645,01K |
| 2026-08-10 | TWD 1.005,00 | +9,48 % | TWD 1.005,00 | TWD 1.005,00 | TWD 1.005,00 | 45,03K |
| 2026-08-07 | TWD 918,00 | -3,16 % | TWD 948,00 | TWD 948,00 | TWD 909,00 | 102,10K |
| 2026-08-06 | TWD 948,00 | +4,18 % | TWD 901,00 | TWD 950,00 | TWD 873,00 | 171,07K |
| 2026-08-05 | TWD 910,00 | +2,82 % | TWD 933,00 | TWD 933,00 | TWD 897,00 | 110,10K |
| 2026-08-04 | TWD 885,00 | +5,61 % | TWD 866,00 | TWD 898,00 | TWD 845,00 | 148,15K |
| 2026-08-03 | TWD 838,00 | +1,82 % | TWD 806,00 | TWD 868,00 | TWD 805,00 | 170,17K |
| 2026-07-31 | TWD 823,00 | +8,86 % | TWD 810,00 | TWD 829,00 | TWD 800,00 | 145,17K |
| 2026-07-30 | TWD 756,00 | -4,30 % | TWD 757,00 | TWD 807,00 | TWD 737,00 | 206,18K |
| 2026-07-29 | TWD 790,00 | -9,30 % | TWD 872,00 | TWD 877,00 | TWD 784,00 | 252,46K |
| 2026-07-28 | TWD 871,00 | -7,54 % | TWD 909,00 | TWD 909,00 | TWD 865,00 | 134,15K |
| 2026-07-27 | TWD 942,00 | +2,73 % | TWD 905,00 | TWD 945,00 | TWD 882,00 | 131,10K |
| 2026-07-24 | TWD 917,00 | -5,37 % | TWD 953,00 | TWD 998,00 | TWD 917,00 | 103,11K |
| 2026-07-23 | TWD 969,00 | +0,41 % | TWD 979,00 | TWD 988,00 | TWD 943,00 | 91,01K |
| 2026-07-22 | TWD 965,00 | +3,99 % | TWD 939,00 | TWD 982,00 | TWD 930,00 | 188,19K |
| 2026-07-21 | TWD 928,00 | +1,98 % | TWD 904,00 | TWD 935,00 | TWD 901,00 | 97,02K |
| 2026-07-20 | TWD 910,00 | -2,88 % | TWD 937,00 | TWD 944,00 | TWD 861,00 | 201,39K |
| 2026-07-17 | TWD 937,00 | -9,03 % | TWD 1.000,00 | TWD 1.035,00 | TWD 933,00 | 321,07K |
| 2026-07-16 | TWD 1.030,00 | +5,10 % | TWD 972,00 | TWD 1.070,00 | TWD 957,00 | 252,58K |
| 2026-07-15 | TWD 980,00 | +7,22 % | TWD 923,00 | TWD 990,00 | TWD 923,00 | 174,01K |
| 2026-07-14 | TWD 914,00 | -5,58 % | TWD 960,00 | TWD 973,00 | TWD 873,00 | 333,51K |
| 2026-07-13 | TWD 968,00 | -2,71 % | TWD 1.040,00 | TWD 1.040,00 | TWD 958,00 | 186,07K |
| 2026-07-10 | TWD 995,00 | 0,00 % | TWD 995,00 | TWD 995,00 | TWD 995,00 | 0 |
| 2026-07-09 | TWD 995,00 | +1,32 % | TWD 998,00 | TWD 1.025,00 | TWD 982,00 | 171,07K |
| 2026-07-08 | TWD 982,00 | -3,25 % | TWD 1.020,00 | TWD 1.020,00 | TWD 964,00 | 285,58K |
| 2026-07-07 | TWD 1.015,00 | -9,38 % | TWD 1.120,00 | TWD 1.125,00 | TWD 1.015,00 | 289,13K |
| 2026-07-06 | TWD 1.120,00 | -0,44 % | TWD 1.170,00 | TWD 1.180,00 | TWD 1.115,00 | 312,40K |
| 2026-07-03 | TWD 1.125,00 | -3,85 % | TWD 1.170,00 | TWD 1.230,00 | TWD 1.120,00 | 545,04K |
| 2026-07-02 | TWD 1.170,00 | +4,00 % | TWD 1.085,00 | TWD 1.225,00 | TWD 1.060,00 | 1,01M |
| 2026-07-01 | TWD 1.125,00 | +9,76 % | TWD 1.040,00 | TWD 1.125,00 | TWD 1.030,00 | 231,04K |
| 2026-06-30 | TWD 1.025,00 | -0,97 % | TWD 1.040,00 | TWD 1.075,00 | TWD 1.025,00 | 154,10K |
| 2026-06-29 | TWD 1.035,00 | +5,61 % | TWD 986,00 | TWD 1.075,00 | TWD 986,00 | 223,35K |
| 2026-06-26 | TWD 980,00 | -5,77 % | TWD 1.040,00 | TWD 1.040,00 | TWD 980,00 | 177,06K |
| 2026-06-25 | TWD 1.040,00 | -1,89 % | TWD 1.090,00 | TWD 1.090,00 | TWD 1.040,00 | 77,05K |
| 2026-06-24 | TWD 1.060,00 | +0,95 % | TWD 1.025,00 | TWD 1.060,00 | TWD 1.025,00 | 87,01K |
| 2026-06-23 | TWD 1.050,00 | -4,55 % | TWD 1.100,00 | TWD 1.100,00 | TWD 1.035,00 | 188,06K |
| 2026-06-22 | TWD 1.100,00 | -1,79 % | TWD 1.170,00 | TWD 1.170,00 | TWD 1.100,00 | 188,11K |
| 2026-06-18 | TWD 1.120,00 | +3,23 % | TWD 1.105,00 | TWD 1.165,00 | TWD 1.105,00 | 236,11K |
| 2026-06-17 | TWD 1.085,00 | -2,69 % | TWD 1.085,00 | TWD 1.105,00 | TWD 1.080,00 | 119,11K |
| 2026-06-16 | TWD 1.115,00 | 0,00 % | TWD 1.140,00 | TWD 1.155,00 | TWD 1.105,00 | 198,22K |
| 2026-06-15 | TWD 1.115,00 | +3,24 % | TWD 1.135,00 | TWD 1.145,00 | TWD 1.085,00 | 263,88K |
| 2026-06-12 | TWD 1.080,00 | +5,88 % | TWD 1.115,00 | TWD 1.115,00 | TWD 1.075,00 | 221,15K |
| 2026-06-11 | TWD 1.020,00 | -1,45 % | TWD 1.015,00 | TWD 1.030,00 | TWD 953,00 | 325,37K |
| 2026-06-10 | TWD 1.035,00 | -3,72 % | TWD 1.055,00 | TWD 1.095,00 | TWD 1.035,00 | 264,32K |
| 2026-06-09 | TWD 1.075,00 | -6,52 % | TWD 1.115,00 | TWD 1.125,00 | TWD 1.075,00 | 487,38K |
| 2026-06-08 | TWD 1.150,00 | -3,36 % | TWD 1.075,00 | TWD 1.155,00 | TWD 1.075,00 | 300,17K |
| 2026-06-05 | TWD 1.190,00 | -0,83 % | TWD 1.230,00 | TWD 1.230,00 | TWD 1.170,00 | 343,51K |
| 2026-06-04 | TWD 1.200,00 | -5,14 % | TWD 1.250,00 | TWD 1.250,00 | TWD 1.190,00 | 684,43K |
| 2026-06-03 | TWD 1.265,00 | -1,56 % | TWD 1.330,00 | TWD 1.330,00 | TWD 1.265,00 | 501,30K |
| 2026-06-02 | TWD 1.285,00 | -2,28 % | TWD 1.315,00 | TWD 1.315,00 | TWD 1.265,00 | 272,36K |
| 2026-06-01 | TWD 1.315,00 | -3,66 % | TWD 1.370,00 | TWD 1.370,00 | TWD 1.285,00 | 516,22K |
| 2026-05-29 | TWD 1.365,00 | +1,87 % | TWD 1.405,00 | TWD 1.425,00 | TWD 1.355,00 | 493,07K |
| 2026-05-28 | TWD 1.340,00 | -5,96 % | TWD 1.440,00 | TWD 1.475,00 | TWD 1.330,00 | 364,08K |
| 2026-05-27 | TWD 1.425,00 | -2,40 % | TWD 1.505,00 | TWD 1.505,00 | TWD 1.415,00 | 292,73K |