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 219,00 | +4,29 % | TWD 215,00 | TWD 221,00 | TWD 214,00 | 94,00K |
| 2026-10-01 | TWD 210,00 | -2,78 % | TWD 217,00 | TWD 217,00 | TWD 208,00 | 62,00K |
| 2026-09-30 | TWD 216,00 | +8,00 % | TWD 206,50 | TWD 217,50 | TWD 203,00 | 83,00K |
| 2026-09-29 | TWD 200,00 | +4,17 % | TWD 197,00 | TWD 203,50 | TWD 192,00 |
| 21,00K |
| 2026-09-24 | TWD 192,00 | -1,29 % | TWD 202,00 | TWD 202,00 | TWD 192,00 | 21,02K |
| 2026-09-23 | TWD 194,50 | -3,23 % | TWD 202,50 | TWD 202,50 | TWD 194,50 | 38,01K |
| 2026-09-22 | TWD 201,00 | -3,37 % | TWD 211,50 | TWD 211,50 | TWD 200,00 | 38,00K |
| 2026-09-21 | TWD 208,00 | +5,32 % | TWD 199,00 | TWD 209,00 | TWD 197,00 | 48,00K |
| 2026-09-18 | TWD 197,50 | -1,25 % | TWD 200,00 | TWD 201,50 | TWD 196,00 | 34,00K |
| 2026-09-17 | TWD 200,00 | -0,99 % | TWD 201,00 | TWD 202,00 | TWD 199,00 | 9,09K |
| 2026-09-16 | TWD 202,00 | +1,51 % | TWD 199,00 | TWD 205,00 | TWD 199,00 | 18,00K |
| 2026-09-15 | TWD 199,00 | -2,45 % | TWD 202,00 | TWD 204,00 | TWD 199,00 | 16,00K |
| 2026-09-14 | TWD 204,00 | +1,49 % | TWD 202,50 | TWD 205,00 | TWD 197,00 | 21,00K |
| 2026-09-11 | TWD 201,00 | -1,95 % | TWD 207,00 | TWD 207,00 | TWD 199,00 | 29,00K |
| 2026-09-10 | TWD 205,00 | -0,49 % | TWD 206,00 | TWD 210,00 | TWD 203,00 | 19,00K |
| 2026-09-09 | TWD 206,00 | -7,42 % | TWD 225,50 | TWD 225,50 | TWD 206,00 | 72,06K |
| 2026-09-08 | TWD 222,50 | +3,49 % | TWD 221,00 | TWD 226,00 | TWD 214,00 | 144,10K |
| 2026-09-07 | TWD 215,00 | -2,05 % | TWD 219,50 | TWD 224,50 | TWD 212,00 | 83,01K |
| 2026-09-04 | TWD 219,50 | +2,09 % | TWD 215,00 | TWD 223,00 | TWD 212,50 | 143,11K |
| 2026-09-03 | TWD 215,00 | +7,50 % | TWD 200,50 | TWD 220,00 | TWD 200,50 | 226,20K |
| 2026-09-02 | TWD 200,00 | -4,76 % | TWD 213,00 | TWD 213,00 | TWD 195,00 | 101,05K |
| 2026-09-01 | TWD 210,00 | +8,25 % | TWD 196,50 | TWD 213,00 | TWD 196,50 | 196,17K |
| 2026-08-31 | TWD 194,00 | +9,92 % | TWD 177,00 | TWD 194,00 | TWD 177,00 | 107,00K |
| 2026-08-28 | TWD 176,50 | +5,06 % | TWD 169,00 | TWD 182,00 | TWD 169,00 | 39,00K |
| 2026-08-27 | TWD 168,00 | +3,07 % | TWD 164,50 | TWD 168,00 | TWD 164,50 | 10,05K |
| 2026-08-26 | TWD 163,00 | 0,00 % | TWD 165,00 | TWD 165,50 | TWD 162,00 | 9,00K |
| 2026-08-25 | TWD 163,00 | -0,91 % | TWD 162,00 | TWD 163,00 | TWD 161,50 | 3,00K |
| 2026-08-24 | TWD 164,50 | -0,30 % | TWD 163,00 | TWD 165,00 | TWD 160,00 | 18,00K |
| 2026-08-21 | TWD 165,00 | -0,60 % | TWD 164,00 | TWD 165,00 | TWD 164,00 | 3,00K |
| 2026-08-20 | TWD 166,00 | -0,90 % | TWD 167,50 | TWD 168,00 | TWD 163,00 | 16,00K |
| 2026-08-19 | TWD 167,50 | +3,08 % | TWD 162,50 | TWD 167,50 | TWD 162,50 | 14,00K |
| 2026-08-18 | TWD 162,50 | -7,41 % | TWD 179,00 | TWD 179,00 | TWD 161,00 | 34,00K |
| 2026-08-17 | TWD 175,50 | -0,28 % | TWD 175,50 | TWD 175,50 | TWD 175,50 | 1,00K |
| 2026-08-14 | TWD 176,00 | -2,76 % | TWD 178,00 | TWD 181,00 | TWD 173,50 | 42,00K |
| 2026-08-13 | TWD 181,00 | 0,00 % | TWD 181,00 | TWD 191,00 | TWD 181,00 | 56,00K |
| 2026-08-12 | TWD 181,00 | +6,16 % | TWD 172,00 | TWD 183,00 | TWD 172,00 | 49,00K |
| 2026-08-11 | TWD 170,50 | -2,85 % | TWD 182,00 | TWD 182,00 | TWD 170,00 | 23,00K |
| 2026-08-10 | TWD 175,50 | -1,96 % | TWD 184,00 | TWD 184,00 | TWD 175,00 | 28,10K |
| 2026-08-07 | TWD 179,00 | +4,99 % | TWD 182,50 | TWD 186,50 | TWD 170,50 | 49,00K |
| 2026-08-06 | TWD 170,50 | +0,89 % | TWD 169,00 | TWD 173,00 | TWD 168,00 | 20,00K |
| 2026-08-05 | TWD 169,00 | +0,60 % | TWD 170,00 | TWD 170,00 | TWD 165,00 | 16,00K |
| 2026-08-04 | TWD 168,00 | +3,38 % | TWD 168,00 | TWD 168,00 | TWD 160,00 | 18,00K |
| 2026-08-03 | TWD 162,50 | +9,06 % | TWD 155,00 | TWD 163,00 | TWD 149,00 | 63,01K |
| 2026-07-31 | TWD 149,00 | +2,76 % | TWD 147,50 | TWD 159,50 | TWD 146,50 | 106,00K |
| 2026-07-30 | TWD 145,00 | -5,23 % | TWD 141,00 | TWD 154,00 | TWD 140,00 | 92,00K |
| 2026-07-29 | TWD 153,00 | -7,83 % | TWD 166,00 | TWD 166,00 | TWD 149,50 | 142,00K |
| 2026-07-28 | TWD 166,00 | -3,49 % | TWD 168,00 | TWD 170,00 | TWD 156,50 | 95,00K |
| 2026-07-27 | TWD 172,00 | -3,37 % | TWD 177,00 | TWD 177,00 | TWD 171,00 | 35,00K |
| 2026-07-24 | TWD 178,00 | -0,28 % | TWD 179,00 | TWD 180,50 | TWD 176,00 | 34,00K |
| 2026-07-23 | TWD 178,50 | -0,28 % | TWD 179,50 | TWD 179,50 | TWD 176,50 | 30,00K |
| 2026-07-22 | TWD 179,00 | -1,10 % | TWD 181,50 | TWD 181,50 | TWD 178,50 | 15,10K |
| 2026-07-21 | TWD 181,00 | +2,55 % | TWD 180,00 | TWD 183,00 | TWD 179,00 | 27,00K |
| 2026-07-20 | TWD 176,50 | -3,02 % | TWD 180,00 | TWD 182,00 | TWD 175,00 | 50,00K |
| 2026-07-17 | TWD 182,00 | +0,55 % | TWD 174,00 | TWD 182,00 | TWD 172,00 | 29,00K |
| 2026-07-16 | TWD 181,00 | -1,09 % | TWD 190,00 | TWD 190,00 | TWD 177,50 | 29,00K |
| 2026-07-15 | TWD 183,00 | +1,95 % | TWD 182,50 | TWD 185,00 | TWD 182,00 | 31,00K |
| 2026-07-14 | TWD 179,50 | -2,45 % | TWD 184,00 | TWD 184,00 | TWD 172,00 | 121,00K |
| 2026-07-13 | TWD 184,00 | -1,60 % | TWD 190,00 | TWD 193,50 | TWD 183,50 | 50,10K |
| 2026-07-10 | TWD 187,00 | 0,00 % | TWD 187,00 | TWD 187,00 | TWD 187,00 | 0 |
| 2026-07-09 | TWD 187,00 | -6,03 % | TWD 198,00 | TWD 198,50 | TWD 187,00 | 55,00K |
| 2026-07-08 | TWD 199,00 | -0,25 % | TWD 199,50 | TWD 205,50 | TWD 194,50 | 63,00K |
| 2026-07-07 | TWD 199,50 | -4,55 % | TWD 218,00 | TWD 218,00 | TWD 198,00 | 162,05K |
| 2026-07-06 | TWD 209,00 | +4,50 % | TWD 213,00 | TWD 213,00 | TWD 200,00 | 180,00K |
| 2026-07-03 | TWD 200,00 | +7,53 % | TWD 187,00 | TWD 200,00 | TWD 186,00 | 136,00K |
| 2026-07-02 | TWD 186,00 | +1,09 % | TWD 185,00 | TWD 194,50 | TWD 185,00 | 79,08K |
| 2026-07-01 | TWD 184,00 | -0,54 % | TWD 182,00 | TWD 185,00 | TWD 178,50 | 64,02K |
| 2026-06-30 | TWD 185,00 | -1,07 % | TWD 189,50 | TWD 189,50 | TWD 185,00 | 47,00K |
| 2026-06-29 | TWD 187,00 | +1,08 % | TWD 188,00 | TWD 198,00 | TWD 183,00 | 96,00K |
| 2026-06-26 | TWD 185,00 | -2,63 % | TWD 192,00 | TWD 192,00 | TWD 180,50 | 157,00K |
| 2026-06-25 | TWD 190,00 | -1,30 % | TWD 203,00 | TWD 204,50 | TWD 190,00 | 173,10K |
| 2026-06-24 | TWD 192,50 | -3,27 % | TWD 195,50 | TWD 197,50 | TWD 189,50 | 150,12K |
| 2026-06-23 | TWD 199,00 | -5,69 % | TWD 216,50 | TWD 216,50 | TWD 193,00 | 330,40K |
| 2026-06-22 | TWD 211,00 | -2,76 % | TWD 216,00 | TWD 225,00 | TWD 211,00 | 443,01K |
| 2026-06-18 | TWD 217,00 | -4,62 % | TWD 234,00 | TWD 242,00 | TWD 212,00 | 744,42K |
| 2026-06-17 | TWD 227,50 | +9,90 % | TWD 217,00 | TWD 227,50 | TWD 213,50 | 496,12K |
| 2026-06-16 | TWD 207,00 | +9,81 % | TWD 207,00 | TWD 207,00 | TWD 194,00 | 412,55K |
| 2026-06-15 | TWD 188,50 | +9,91 % | TWD 180,00 | TWD 188,50 | TWD 175,00 | 222,30K |
| 2026-06-12 | TWD 171,50 | +2,39 % | TWD 174,00 | TWD 175,00 | TWD 168,00 | 44,00K |
| 2026-06-11 | TWD 167,50 | +1,52 % | TWD 172,00 | TWD 172,00 | TWD 160,00 | 156,10K |
| 2026-06-10 | TWD 165,00 | -2,94 % | TWD 163,00 | TWD 178,00 | TWD 163,00 | 115,14K |
| 2026-06-09 | TWD 170,00 | +0,89 % | TWD 168,00 | TWD 174,50 | TWD 168,00 | 107,01K |
| 2026-06-08 | TWD 168,50 | -1,46 % | TWD 154,00 | TWD 170,00 | TWD 154,00 | 122,47K |
| 2026-06-05 | TWD 171,00 | +0,88 % | TWD 169,50 | TWD 172,50 | TWD 160,00 | 117,03K |
| 2026-06-04 | TWD 169,50 | +2,11 % | TWD 164,00 | TWD 170,50 | TWD 163,50 | 171,06K |
| 2026-06-03 | TWD 166,00 | -2,35 % | TWD 166,00 | TWD 168,00 | TWD 162,50 | 180,60K |
| 2026-06-02 | TWD 170,00 | +0,59 % | TWD 185,50 | TWD 185,50 | TWD 170,00 | 420,96K |
| 2026-06-01 | TWD 169,00 | +9,74 % | TWD 169,00 | TWD 169,00 | TWD 169,00 | 150,00K |
| 2026-05-29 | TWD 154,00 | +10,00 % | TWD 154,00 | TWD 154,00 | TWD 153,50 | 159,00K |
| 2026-05-28 | TWD 140,00 | +9,80 % | TWD 129,50 | TWD 140,00 | TWD 128,00 | 520,05K |
| 2026-05-27 | TWD 127,50 | +9,91 % | TWD 127,50 | TWD 127,50 | TWD 118,00 | 497,20K |