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 1.025,00 | 0,00 % | TWD 1.030,00 | TWD 1.035,00 | TWD 1.025,00 | 247,29K |
| 2026-10-01 | TWD 1.025,00 | +0,49 % | TWD 1.020,00 | TWD 1.025,00 | TWD 1.010,00 | 157,22K |
| 2026-09-30 | TWD 1.020,00 | +0,99 % | TWD 1.025,00 | TWD 1.030,00 | TWD 1.015,00 | 289,46K |
| 2026-09-29 | TWD 1.010,00 | +0,50 % | TWD 1.015,00 | TWD 1.025,00 | TWD 1.010,00 | 236,48K |
| 2026-09-24 | TWD 1.005,00 | -0,99 % | TWD 1.015,00 | TWD 1.015,00 | TWD 1.005,00 | 129,33K |
| 2026-09-23 | TWD 1.015,00 | 0,00 % | TWD 1.025,00 | TWD 1.025,00 | TWD 1.010,00 | 165,22K |
| 2026-09-22 | TWD 1.015,00 | +0,50 % | TWD 1.025,00 | TWD 1.030,00 | TWD 1.005,00 | 327,26K |
| 2026-09-21 | TWD 1.010,00 | 0,00 % | TWD 1.015,00 | TWD 1.025,00 | TWD 1.010,00 | 187,82K |
| 2026-09-18 | TWD 1.010,00 | +1,41 % | TWD 1.015,00 | TWD 1.020,00 | TWD 1.005,00 | 342,08K |
| 2026-09-17 | TWD 996,00 | -0,90 % | TWD 1.015,00 | TWD 1.015,00 | TWD 995,00 | 220,38K |
| 2026-09-16 | TWD 1.005,00 | +2,34 % | TWD 1.000,00 | TWD 1.010,00 | TWD 992,00 | 200,27K |
| 2026-09-15 | TWD 982,00 | -1,60 % | TWD 998,00 | TWD 1.010,00 | TWD 982,00 | 278,23K |
| 2026-09-14 | TWD 998,00 | -0,70 % | TWD 999,00 | TWD 1.015,00 | TWD 982,00 | 219,27K |
| 2026-09-11 | TWD 1.005,00 | -2,43 % | TWD 1.010,00 | TWD 1.020,00 | TWD 997,00 | 310,70K |
| 2026-09-10 | TWD 1.030,00 | -3,29 % | TWD 1.060,00 | TWD 1.060,00 | TWD 1.030,00 | 264,82K |
| 2026-09-09 | TWD 1.065,00 | 0,00 % | TWD 1.070,00 | TWD 1.085,00 | TWD 1.055,00 | 262,91K |
| 2026-09-08 | TWD 1.065,00 | -1,39 % | TWD 1.090,00 | TWD 1.090,00 | TWD 1.055,00 | 299,59K |
| 2026-09-07 | TWD 1.080,00 | -3,14 % | TWD 1.135,00 | TWD 1.135,00 | TWD 1.075,00 | 435,74K |
| 2026-09-04 | TWD 1.115,00 | +5,19 % | TWD 1.085,00 | TWD 1.115,00 | TWD 1.075,00 | 329,58K |
| 2026-09-03 | TWD 1.060,00 | -4,93 % | TWD 1.120,00 | TWD 1.130,00 | TWD 1.055,00 | 620,54K |
| 2026-09-02 | TWD 1.115,00 | -3,46 % | TWD 1.145,00 | TWD 1.170,00 | TWD 1.115,00 | 517,59K |
| 2026-09-01 | TWD 1.155,00 | +2,67 % | TWD 1.140,00 | TWD 1.175,00 | TWD 1.135,00 | 750,08K |
| 2026-08-31 | TWD 1.125,00 | -0,44 % | TWD 1.120,00 | TWD 1.135,00 | TWD 1.110,00 | 566,78K |
| 2026-08-28 | TWD 1.130,00 | -0,88 % | TWD 1.105,00 | TWD 1.145,00 | TWD 1.105,00 | 1,21M |
| 2026-08-27 | TWD 1.140,00 | +9,62 % | TWD 1.060,00 | TWD 1.140,00 | TWD 1.060,00 | 1,03M |
| 2026-08-26 | TWD 1.040,00 | -2,35 % | TWD 1.065,00 | TWD 1.065,00 | TWD 1.035,00 | 636,97K |
| 2026-08-25 | TWD 1.065,00 | +1,91 % | TWD 1.035,00 | TWD 1.065,00 | TWD 1.025,00 | 493,45K |
| 2026-08-24 | TWD 1.045,00 | -0,48 % | TWD 1.050,00 | TWD 1.070,00 | TWD 1.045,00 | 207,46K |
| 2026-08-21 | TWD 1.050,00 | -2,33 % | TWD 1.075,00 | TWD 1.075,00 | TWD 1.040,00 | 306,58K |
| 2026-08-20 | TWD 1.075,00 | +0,94 % | TWD 1.075,00 | TWD 1.095,00 | TWD 1.050,00 | 413,30K |
| 2026-08-19 | TWD 1.065,00 | +0,47 % | TWD 1.035,00 | TWD 1.065,00 | TWD 1.035,00 | 318,75K |
| 2026-08-18 | TWD 1.060,00 | -3,20 % | TWD 1.100,00 | TWD 1.110,00 | TWD 1.055,00 | 515,40K |
| 2026-08-17 | TWD 1.095,00 | -2,23 % | TWD 1.135,00 | TWD 1.135,00 | TWD 1.090,00 | 325,45K |
| 2026-08-14 | TWD 1.120,00 | -0,44 % | TWD 1.130,00 | TWD 1.140,00 | TWD 1.115,00 | 457,58K |
| 2026-08-13 | TWD 1.125,00 | -1,75 % | TWD 1.155,00 | TWD 1.160,00 | TWD 1.120,00 | 582,50K |
| 2026-08-12 | TWD 1.145,00 | -2,55 % | TWD 1.190,00 | TWD 1.195,00 | TWD 1.140,00 | 1,29M |
| 2026-08-11 | TWD 1.175,00 | -1,67 % | TWD 1.210,00 | TWD 1.230,00 | TWD 1.165,00 | 1,56M |
| 2026-08-10 | TWD 1.195,00 | +4,37 % | TWD 1.160,00 | TWD 1.220,00 | TWD 1.140,00 | 1,71M |
| 2026-08-07 | TWD 1.145,00 | +5,05 % | TWD 1.115,00 | TWD 1.190,00 | TWD 1.115,00 | 2,46M |
| 2026-08-06 | TWD 1.090,00 | +2,35 % | TWD 1.045,00 | TWD 1.105,00 | TWD 1.045,00 | 1,01M |
| 2026-08-05 | TWD 1.065,00 | +5,45 % | TWD 1.040,00 | TWD 1.080,00 | TWD 1.040,00 | 882,35K |
| 2026-08-04 | TWD 1.010,00 | +4,77 % | TWD 958,00 | TWD 1.030,00 | TWD 956,00 | 738,28K |
| 2026-08-03 | TWD 964,00 | +5,24 % | TWD 912,00 | TWD 983,00 | TWD 905,00 | 447,11K |
| 2026-07-31 | TWD 916,00 | +8,79 % | TWD 904,00 | TWD 924,00 | TWD 901,00 | 378,32K |
| 2026-07-30 | TWD 842,00 | -3,22 % | TWD 853,00 | TWD 886,00 | TWD 838,00 | 554,18K |
| 2026-07-29 | TWD 870,00 | -4,92 % | TWD 922,00 | TWD 934,00 | TWD 840,00 | 1,00M |
| 2026-07-28 | TWD 915,00 | -7,58 % | TWD 961,00 | TWD 961,00 | TWD 915,00 | 432,39K |
| 2026-07-27 | TWD 990,00 | +0,10 % | TWD 995,00 | TWD 997,00 | TWD 967,00 | 383,10K |
| 2026-07-24 | TWD 989,00 | -3,04 % | TWD 1.000,00 | TWD 1.015,00 | TWD 989,00 | 355,58K |
| 2026-07-23 | TWD 1.020,00 | +1,49 % | TWD 1.010,00 | TWD 1.025,00 | TWD 987,00 | 423,20K |
| 2026-07-22 | TWD 1.005,00 | +3,72 % | TWD 995,00 | TWD 1.020,00 | TWD 985,00 | 621,33K |
| 2026-07-21 | TWD 969,00 | +4,64 % | TWD 960,00 | TWD 972,00 | TWD 933,00 | 398,15K |
| 2026-07-20 | TWD 926,00 | -3,54 % | TWD 970,00 | TWD 975,00 | TWD 894,00 | 1,00M |
| 2026-07-17 | TWD 960,00 | -8,13 % | TWD 1.010,00 | TWD 1.020,00 | TWD 946,00 | 1,18M |
| 2026-07-16 | TWD 1.045,00 | +0,48 % | TWD 1.040,00 | TWD 1.050,00 | TWD 1.005,00 | 561,73K |
| 2026-07-15 | TWD 1.040,00 | -1,89 % | TWD 1.060,00 | TWD 1.070,00 | TWD 1.040,00 | 772,23K |
| 2026-07-14 | TWD 1.060,00 | -4,07 % | TWD 1.120,00 | TWD 1.120,00 | TWD 1.000,00 | 1,11M |
| 2026-07-13 | TWD 1.105,00 | -2,21 % | TWD 1.145,00 | TWD 1.165,00 | TWD 1.100,00 | 578,65K |
| 2026-07-10 | TWD 1.130,00 | 0,00 % | TWD 1.130,00 | TWD 1.130,00 | TWD 1.130,00 | 0 |
| 2026-07-09 | TWD 1.130,00 | -3,00 % | TWD 1.165,00 | TWD 1.175,00 | TWD 1.130,00 | 668,14K |
| 2026-07-08 | TWD 1.165,00 | -0,85 % | TWD 1.200,00 | TWD 1.265,00 | TWD 1.155,00 | 1,97M |
| 2026-07-07 | TWD 1.175,00 | -6,00 % | TWD 1.260,00 | TWD 1.290,00 | TWD 1.175,00 | 1,62M |
| 2026-07-06 | TWD 1.250,00 | +2,04 % | TWD 1.290,00 | TWD 1.335,00 | TWD 1.235,00 | 2,54M |
| 2026-07-03 | TWD 1.225,00 | +1,66 % | TWD 1.195,00 | TWD 1.235,00 | TWD 1.185,00 | 1,03M |
| 2026-07-02 | TWD 1.205,00 | +2,12 % | TWD 1.175,00 | TWD 1.215,00 | TWD 1.155,00 | 812,16K |
| 2026-07-01 | TWD 1.180,00 | 0,00 % | TWD 1.190,00 | TWD 1.205,00 | TWD 1.175,00 | 1,14M |
| 2026-06-30 | TWD 1.180,00 | +4,42 % | TWD 1.145,00 | TWD 1.215,00 | TWD 1.135,00 | 1,41M |
| 2026-06-29 | TWD 1.130,00 | +2,26 % | TWD 1.105,00 | TWD 1.150,00 | TWD 1.085,00 | 759,47K |
| 2026-06-26 | TWD 1.105,00 | -7,14 % | TWD 1.170,00 | TWD 1.175,00 | TWD 1.085,00 | 1,42M |
| 2026-06-25 | TWD 1.190,00 | +2,15 % | TWD 1.180,00 | TWD 1.205,00 | TWD 1.160,00 | 997,56K |
| 2026-06-24 | TWD 1.165,00 | -0,43 % | TWD 1.160,00 | TWD 1.170,00 | TWD 1.145,00 | 585,51K |
| 2026-06-23 | TWD 1.170,00 | -2,90 % | TWD 1.200,00 | TWD 1.225,00 | TWD 1.165,00 | 1,04M |
| 2026-06-22 | TWD 1.205,00 | +2,12 % | TWD 1.195,00 | TWD 1.225,00 | TWD 1.180,00 | 1,24M |
| 2026-06-18 | TWD 1.180,00 | +0,43 % | TWD 1.180,00 | TWD 1.190,00 | TWD 1.140,00 | 1,08M |
| 2026-06-17 | TWD 1.175,00 | +1,73 % | TWD 1.140,00 | TWD 1.185,00 | TWD 1.140,00 | 609,67K |
| 2026-06-16 | TWD 1.155,00 | -1,28 % | TWD 1.195,00 | TWD 1.210,00 | TWD 1.155,00 | 1,03M |
| 2026-06-15 | TWD 1.170,00 | +2,18 % | TWD 1.170,00 | TWD 1.210,00 | TWD 1.160,00 | 1,28M |
| 2026-06-12 | TWD 1.145,00 | -0,87 % | TWD 1.180,00 | TWD 1.190,00 | TWD 1.140,00 | 1,16M |
| 2026-06-11 | TWD 1.155,00 | +6,94 % | TWD 1.080,00 | TWD 1.155,00 | TWD 1.065,00 | 2,06M |
| 2026-06-10 | TWD 1.080,00 | -5,68 % | TWD 1.110,00 | TWD 1.135,00 | TWD 1.070,00 | 1,54M |
| 2026-06-09 | TWD 1.145,00 | +8,02 % | TWD 1.085,00 | TWD 1.165,00 | TWD 1.060,00 | 1,33M |
| 2026-06-08 | TWD 1.060,00 | -6,61 % | TWD 1.030,00 | TWD 1.065,00 | TWD 1.025,00 | 1,42M |
| 2026-06-05 | TWD 1.135,00 | -1,73 % | TWD 1.160,00 | TWD 1.160,00 | TWD 1.100,00 | 933,96K |
| 2026-06-04 | TWD 1.155,00 | -4,55 % | TWD 1.200,00 | TWD 1.245,00 | TWD 1.155,00 | 1,89M |
| 2026-06-03 | TWD 1.210,00 | +7,08 % | TWD 1.140,00 | TWD 1.230,00 | TWD 1.125,00 | 2,14M |
| 2026-06-02 | TWD 1.130,00 | -5,83 % | TWD 1.205,00 | TWD 1.205,00 | TWD 1.100,00 | 1,69M |
| 2026-06-01 | TWD 1.200,00 | +3,45 % | TWD 1.180,00 | TWD 1.225,00 | TWD 1.175,00 | 1,44M |
| 2026-05-29 | TWD 1.160,00 | 0,00 % | TWD 1.185,00 | TWD 1.210,00 | TWD 1.150,00 | 1,08M |
| 2026-05-28 | TWD 1.160,00 | -3,73 % | TWD 1.220,00 | TWD 1.245,00 | TWD 1.150,00 | 1,38M |
| 2026-05-27 | TWD 1.205,00 | -3,21 % | TWD 1.265,00 | TWD 1.300,00 | TWD 1.195,00 | 1,58M |