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 156,00 | 0,00 % | TWD 157,50 | TWD 157,50 | TWD 156,00 | 11,46K |
| 2026-10-01 | TWD 156,00 | +0,32 % | TWD 155,50 | TWD 156,50 | TWD 155,00 | 11,00K |
| 2026-09-30 | TWD 155,50 | -0,32 % | TWD 158,00 | TWD 158,00 | TWD 154,50 | 14,00K |
| 2026-09-29 | TWD 156,00 | -0,64 % | TWD 159,50 | TWD 159,50 | TWD 154,00 | 7,20K |
| 2026-09-24 | TWD 157,00 | +0,64 % | TWD 159,00 | TWD 159,00 | TWD 157,00 | 5,01K |
| 2026-09-23 | TWD 156,00 | -0,95 % | TWD 157,00 | TWD 157,00 | TWD 154,00 | 34,00K |
| 2026-09-22 | TWD 157,50 | -1,56 % | TWD 160,50 | TWD 160,50 | TWD 157,50 | 17,00K |
| 2026-09-21 | TWD 160,00 | -1,84 % | TWD 161,50 | TWD 161,50 | TWD 159,50 | 12,00K |
| 2026-09-18 | TWD 163,00 | +1,24 % | TWD 161,00 | TWD 163,00 | TWD 160,00 | 23,00K |
| 2026-09-17 | TWD 161,00 | +1,58 % | TWD 160,00 | TWD 161,00 | TWD 158,00 | 19,00K |
| 2026-09-16 | TWD 158,50 | -1,55 % | TWD 163,00 | TWD 165,50 | TWD 156,50 | 74,12K |
| 2026-09-15 | TWD 161,00 | -1,53 % | TWD 164,50 | TWD 164,50 | TWD 161,00 | 13,05K |
| 2026-09-14 | TWD 163,50 | -0,61 % | TWD 163,50 | TWD 163,50 | TWD 160,00 | 32,01K |
| 2026-09-11 | TWD 164,50 | -0,30 % | TWD 164,50 | TWD 168,00 | TWD 163,00 | 31,15K |
| 2026-09-10 | TWD 165,00 | 0,00 % | TWD 166,00 | TWD 166,00 | TWD 163,00 | 14,00K |
| 2026-09-09 | TWD 165,00 | -1,79 % | TWD 171,00 | TWD 171,00 | TWD 164,00 | 32,16K |
| 2026-09-08 | TWD 168,00 | 0,00 % | TWD 165,00 | TWD 176,00 | TWD 164,50 | 78,00K |
| 2026-09-07 | TWD 168,00 | -4,00 % | TWD 166,00 | TWD 171,00 | TWD 163,50 | 201,00K |
| 2026-09-04 | TWD 175,00 | 0,00 % | TWD 179,50 | TWD 179,50 | TWD 173,00 | 143,20K |
| 2026-09-03 | TWD 175,00 | +2,34 % | TWD 171,00 | TWD 175,00 | TWD 170,50 | 121,02K |
| 2026-09-02 | TWD 171,00 | +0,59 % | TWD 169,50 | TWD 171,50 | TWD 168,50 | 19,00K |
| 2026-09-01 | TWD 170,00 | +0,59 % | TWD 169,00 | TWD 170,00 | TWD 168,00 | 36,10K |
| 2026-08-31 | TWD 169,00 | -0,59 % | TWD 168,00 | TWD 169,00 | TWD 168,00 | 5,09K |
| 2026-08-28 | TWD 170,00 | 0,00 % | TWD 170,00 | TWD 170,00 | TWD 166,00 | 32,00K |
| 2026-08-27 | TWD 170,00 | -0,58 % | TWD 169,00 | TWD 170,00 | TWD 168,50 | 11,02K |
| 2026-08-26 | TWD 171,00 | +1,18 % | TWD 171,00 | TWD 171,50 | TWD 168,50 | 10,01K |
| 2026-08-25 | TWD 169,00 | -0,29 % | TWD 168,50 | TWD 169,00 | TWD 168,00 | 9,00K |
| 2026-08-24 | TWD 169,50 | +2,73 % | TWD 166,50 | TWD 173,00 | TWD 166,50 | 43,01K |
| 2026-08-21 | TWD 165,00 | -0,90 % | TWD 167,50 | TWD 167,50 | TWD 165,00 | 11,00K |
| 2026-08-20 | TWD 166,50 | +0,91 % | TWD 167,50 | TWD 167,50 | TWD 166,50 | 3,00K |
| 2026-08-19 | TWD 165,00 | -0,90 % | TWD 163,50 | TWD 167,00 | TWD 163,50 | 5,00K |
| 2026-08-18 | TWD 166,50 | -0,30 % | TWD 170,00 | TWD 170,00 | TWD 166,00 | 7,00K |
| 2026-08-17 | TWD 167,00 | +0,30 % | TWD 166,50 | TWD 167,00 | TWD 165,00 | 9,00K |
| 2026-08-14 | TWD 166,50 | -2,35 % | TWD 168,50 | TWD 169,50 | TWD 165,50 | 34,02K |
| 2026-08-13 | TWD 170,50 | -0,87 % | TWD 171,50 | TWD 175,00 | TWD 169,00 | 24,00K |
| 2026-08-12 | TWD 172,00 | +1,78 % | TWD 168,50 | TWD 172,00 | TWD 168,50 | 32,02K |
| 2026-08-11 | TWD 169,00 | -0,29 % | TWD 167,00 | TWD 169,50 | TWD 167,00 | 8,00K |
| 2026-08-10 | TWD 169,50 | +1,80 % | TWD 166,00 | TWD 170,00 | TWD 166,00 | 6,00K |
| 2026-08-07 | TWD 166,50 | +0,30 % | TWD 167,50 | TWD 167,50 | TWD 165,50 | 4,10K |
| 2026-08-06 | TWD 166,00 | -0,90 % | TWD 169,00 | TWD 169,00 | TWD 165,50 | 14,00K |
| 2026-08-05 | TWD 167,50 | +0,90 % | TWD 167,00 | TWD 167,50 | TWD 167,00 | 6,00K |
| 2026-08-04 | TWD 166,00 | 0,00 % | TWD 164,00 | TWD 166,00 | TWD 164,00 | 7,00K |
| 2026-08-03 | TWD 166,00 | +0,30 % | TWD 166,50 | TWD 166,50 | TWD 165,00 | 10,01K |
| 2026-07-31 | TWD 165,50 | +0,30 % | TWD 168,00 | TWD 171,50 | TWD 165,00 | 26,00K |
| 2026-07-30 | TWD 165,00 | +0,61 % | TWD 162,50 | TWD 167,50 | TWD 162,00 | 13,04K |
| 2026-07-29 | TWD 164,00 | -0,61 % | TWD 165,00 | TWD 166,00 | TWD 163,00 | 37,08K |
| 2026-07-28 | TWD 165,00 | -1,49 % | TWD 167,00 | TWD 168,00 | TWD 165,00 | 21,03K |
| 2026-07-27 | TWD 167,50 | +0,30 % | TWD 167,00 | TWD 168,50 | TWD 166,00 | 13,00K |
| 2026-07-24 | TWD 167,00 | -1,76 % | TWD 167,00 | TWD 168,50 | TWD 166,50 | 20,01K |
| 2026-07-23 | TWD 170,00 | +0,59 % | TWD 166,00 | TWD 174,50 | TWD 166,00 | 23,00K |
| 2026-07-22 | TWD 169,00 | +0,30 % | TWD 168,50 | TWD 169,00 | TWD 167,00 | 10,00K |
| 2026-07-21 | TWD 168,50 | +2,12 % | TWD 167,50 | TWD 169,00 | TWD 166,00 | 16,00K |
| 2026-07-20 | TWD 165,00 | -1,79 % | TWD 165,00 | TWD 165,50 | TWD 164,00 | 14,00K |
| 2026-07-17 | TWD 168,00 | 0,00 % | TWD 166,00 | TWD 168,50 | TWD 164,50 | 26,14K |
| 2026-07-16 | TWD 168,00 | +0,60 % | TWD 167,00 | TWD 168,00 | TWD 167,00 | 6,00K |
| 2026-07-15 | TWD 167,00 | 0,00 % | TWD 166,50 | TWD 167,00 | TWD 166,50 | 8,00K |
| 2026-07-14 | TWD 167,00 | -1,18 % | TWD 167,50 | TWD 167,50 | TWD 164,00 | 80,05K |
| 2026-07-13 | TWD 169,00 | +0,60 % | TWD 168,00 | TWD 170,00 | TWD 166,00 | 53,00K |
| 2026-07-10 | TWD 168,00 | 0,00 % | TWD 168,00 | TWD 168,00 | TWD 168,00 | 0 |
| 2026-07-09 | TWD 168,00 | -1,18 % | TWD 171,50 | TWD 171,50 | TWD 166,00 | 29,00K |
| 2026-07-08 | TWD 170,00 | -0,58 % | TWD 170,50 | TWD 170,50 | TWD 167,00 | 44,00K |
| 2026-07-07 | TWD 171,00 | -3,12 % | TWD 178,00 | TWD 179,00 | TWD 168,00 | 67,01K |
| 2026-07-06 | TWD 176,50 | +3,82 % | TWD 170,00 | TWD 180,50 | TWD 170,00 | 83,00K |
| 2026-07-03 | TWD 170,00 | +1,80 % | TWD 166,50 | TWD 170,00 | TWD 166,50 | 17,00K |
| 2026-07-02 | TWD 167,00 | +0,30 % | TWD 164,50 | TWD 167,00 | TWD 164,50 | 6,00K |
| 2026-07-01 | TWD 166,50 | -0,30 % | TWD 167,00 | TWD 167,00 | TWD 166,00 | 15,00K |
| 2026-06-30 | TWD 167,00 | +0,30 % | TWD 167,50 | TWD 167,50 | TWD 165,50 | 16,00K |
| 2026-06-29 | TWD 166,50 | +0,30 % | TWD 166,50 | TWD 166,50 | TWD 166,00 | 19,00K |
| 2026-06-26 | TWD 166,00 | -1,78 % | TWD 168,00 | TWD 168,50 | TWD 166,00 | 56,00K |
| 2026-06-25 | TWD 169,00 | -0,29 % | TWD 169,00 | TWD 169,00 | TWD 167,50 | 38,01K |
| 2026-06-24 | TWD 169,50 | 0,00 % | TWD 168,50 | TWD 169,50 | TWD 168,00 | 13,00K |
| 2026-06-23 | TWD 169,50 | -1,45 % | TWD 171,00 | TWD 172,50 | TWD 169,50 | 35,13K |
| 2026-06-22 | TWD 172,00 | -0,86 % | TWD 173,00 | TWD 173,00 | TWD 171,00 | 27,10K |
| 2026-06-18 | TWD 173,50 | +1,46 % | TWD 173,00 | TWD 176,50 | TWD 172,00 | 93,05K |
| 2026-06-17 | TWD 171,00 | +0,59 % | TWD 171,00 | TWD 171,00 | TWD 169,50 | 36,00K |
| 2026-06-16 | TWD 170,00 | -0,29 % | TWD 170,50 | TWD 173,00 | TWD 168,50 | 68,00K |
| 2026-06-15 | TWD 170,50 | 0,00 % | TWD 169,00 | TWD 170,50 | TWD 169,00 | 49,00K |
| 2026-06-12 | TWD 170,50 | +0,89 % | TWD 169,00 | TWD 170,50 | TWD 169,00 | 41,00K |
| 2026-06-11 | TWD 169,00 | 0,00 % | TWD 169,00 | TWD 169,00 | TWD 167,50 | 44,00K |
| 2026-06-10 | TWD 169,00 | -0,29 % | TWD 169,00 | TWD 171,00 | TWD 167,00 | 63,25K |
| 2026-06-09 | TWD 169,50 | +1,19 % | TWD 173,00 | TWD 173,00 | TWD 165,50 | 116,00K |
| 2026-06-08 | TWD 167,50 | -0,30 % | TWD 162,00 | TWD 167,50 | TWD 162,00 | 48,00K |
| 2026-06-05 | TWD 168,00 | +0,60 % | TWD 166,00 | TWD 168,00 | TWD 165,00 | 33,01K |
| 2026-06-04 | TWD 167,00 | -1,47 % | TWD 169,00 | TWD 169,50 | TWD 167,00 | 75,01K |
| 2026-06-03 | TWD 169,50 | -0,88 % | TWD 170,00 | TWD 170,50 | TWD 168,00 | 133,00K |
| 2026-06-02 | TWD 171,00 | -1,72 % | TWD 180,00 | TWD 180,00 | TWD 169,00 | 59,00K |
| 2026-06-01 | TWD 174,00 | -2,25 % | TWD 172,00 | TWD 175,00 | TWD 172,00 | 49,03K |
| 2026-05-29 | TWD 178,00 | +7,23 % | TWD 167,00 | TWD 178,00 | TWD 166,50 | 109,25K |
| 2026-05-28 | TWD 166,00 | 0,00 % | TWD 166,00 | TWD 167,50 | TWD 165,50 | 54,00K |
| 2026-05-27 | TWD 166,00 | -0,90 % | TWD 167,50 | TWD 167,50 | TWD 165,50 | 37,00K |