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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 1.340,00 | +5,51 % | TWD 1.285,00 | TWD 1.340,00 | TWD 1.250,00 | 13,08M |
| 2026-09-29 | TWD 1.270,00 | +2,42 % | TWD 1.210,00 | TWD 1.280,00 | TWD 1.200,00 | 8,87M |
| 2026-09-24 | TWD 1.240,00 | +2,48 % | TWD 1.210,00 | TWD 1.270,00 | TWD 1.190,00 | 13,46M |
| 2026-09-23 | TWD 1.210,00 | +3,86 % | TWD 1.185,00 | TWD 1.225,00 |
| TWD 1.150,00 |
| 17,03M |
| 2026-09-22 | TWD 1.165,00 | +9,91 % | TWD 1.125,00 | TWD 1.165,00 | TWD 1.120,00 | 15,98M |
| 2026-09-21 | TWD 1.060,00 | -3,64 % | TWD 1.110,00 | TWD 1.150,00 | TWD 1.050,00 | 13,09M |
| 2026-09-18 | TWD 1.100,00 | +3,29 % | TWD 1.105,00 | TWD 1.120,00 | TWD 1.065,00 | 9,96M |
| 2026-09-17 | TWD 1.065,00 | -3,62 % | TWD 1.120,00 | TWD 1.130,00 | TWD 1.060,00 | 7,92M |
| 2026-09-16 | TWD 1.105,00 | +1,84 % | TWD 1.095,00 | TWD 1.115,00 | TWD 1.060,00 | 7,79M |
| 2026-09-15 | TWD 1.085,00 | +2,84 % | TWD 1.070,00 | TWD 1.110,00 | TWD 1.055,00 | 7,51M |
| 2026-09-14 | TWD 1.055,00 | -2,31 % | TWD 1.040,00 | TWD 1.070,00 | TWD 1.025,00 | 6,01M |
| 2026-09-11 | TWD 1.080,00 | +0,93 % | TWD 1.045,00 | TWD 1.100,00 | TWD 1.035,00 | 6,19M |
| 2026-09-10 | TWD 1.070,00 | -3,60 % | TWD 1.085,00 | TWD 1.105,00 | TWD 1.055,00 | 6,54M |
| 2026-09-09 | TWD 1.110,00 | +8,29 % | TWD 1.075,00 | TWD 1.125,00 | TWD 1.065,00 | 11,64M |
| 2026-09-08 | TWD 1.025,00 | -2,38 % | TWD 1.065,00 | TWD 1.075,00 | TWD 1.015,00 | 6,10M |
| 2026-09-07 | TWD 1.050,00 | -0,47 % | TWD 1.080,00 | TWD 1.085,00 | TWD 1.045,00 | 6,96M |
| 2026-09-04 | TWD 1.055,00 | -2,31 % | TWD 1.075,00 | TWD 1.095,00 | TWD 1.010,00 | 18,02M |
| 2026-09-03 | TWD 1.080,00 | -10,00 % | TWD 1.225,00 | TWD 1.225,00 | TWD 1.080,00 | 21,40M |
| 2026-09-02 | TWD 1.200,00 | -2,04 % | TWD 1.210,00 | TWD 1.225,00 | TWD 1.170,00 | 7,42M |
| 2026-09-01 | TWD 1.225,00 | -0,41 % | TWD 1.260,00 | TWD 1.335,00 | TWD 1.220,00 | 17,57M |
| 2026-08-31 | TWD 1.230,00 | -0,81 % | TWD 1.220,00 | TWD 1.325,00 | TWD 1.155,00 | 20,10M |
| 2026-08-28 | TWD 1.240,00 | -4,25 % | TWD 1.300,00 | TWD 1.310,00 | TWD 1.215,00 | 15,91M |
| 2026-08-27 | TWD 1.295,00 | +9,75 % | TWD 1.190,00 | TWD 1.295,00 | TWD 1.175,00 | 7,45M |
| 2026-08-26 | TWD 1.180,00 | +1,72 % | TWD 1.140,00 | TWD 1.200,00 | TWD 1.125,00 | 13,92M |
| 2026-08-25 | TWD 1.160,00 | +2,20 % | TWD 1.110,00 | TWD 1.170,00 | TWD 1.070,00 | 8,28M |
| 2026-08-24 | TWD 1.135,00 | 0,00 % | TWD 1.135,00 | TWD 1.170,00 | TWD 1.105,00 | 7,32M |
| 2026-08-21 | TWD 1.135,00 | -5,02 % | TWD 1.180,00 | TWD 1.200,00 | TWD 1.105,00 | 11,33M |
| 2026-08-20 | TWD 1.195,00 | +1,27 % | TWD 1.225,00 | TWD 1.235,00 | TWD 1.155,00 | 9,50M |
| 2026-08-19 | TWD 1.180,00 | -5,22 % | TWD 1.175,00 | TWD 1.280,00 | TWD 1.150,00 | 14,67M |
| 2026-08-18 | TWD 1.245,00 | -3,86 % | TWD 1.320,00 | TWD 1.355,00 | TWD 1.245,00 | 10,02M |
| 2026-08-17 | TWD 1.295,00 | -0,77 % | TWD 1.310,00 | TWD 1.380,00 | TWD 1.295,00 | 18,94M |
| 2026-08-14 | TWD 1.305,00 | +7,41 % | TWD 1.235,00 | TWD 1.335,00 | TWD 1.205,00 | 22,66M |
| 2026-08-13 | TWD 1.215,00 | -3,95 % | TWD 1.295,00 | TWD 1.300,00 | TWD 1.215,00 | 18,62M |
| 2026-08-12 | TWD 1.265,00 | +10,00 % | TWD 1.170,00 | TWD 1.265,00 | TWD 1.130,00 | 12,44M |
| 2026-08-11 | TWD 1.150,00 | +1,77 % | TWD 1.115,00 | TWD 1.160,00 | TWD 1.100,00 | 2,42M |
| 2026-08-10 | TWD 1.130,00 | +4,63 % | TWD 1.100,00 | TWD 1.180,00 | TWD 1.080,00 | 3,21M |
| 2026-08-07 | TWD 1.080,00 | -2,26 % | TWD 1.125,00 | TWD 1.125,00 | TWD 1.050,00 | 3,92M |
| 2026-08-06 | TWD 1.105,00 | +4,25 % | TWD 1.060,00 | TWD 1.130,00 | TWD 1.015,00 | 3,55M |
| 2026-08-05 | TWD 1.060,00 | +1,44 % | TWD 1.140,00 | TWD 1.145,00 | TWD 1.055,00 | 5,26M |
| 2026-08-04 | TWD 1.045,00 | +9,65 % | TWD 1.020,00 | TWD 1.045,00 | TWD 978,00 | 5,31M |
| 2026-08-03 | TWD 953,00 | +3,59 % | TWD 945,00 | TWD 998,00 | TWD 940,00 | 5,91M |
| 2026-07-31 | TWD 920,00 | +9,92 % | TWD 920,00 | TWD 920,00 | TWD 920,00 | 1,66M |
| 2026-07-30 | TWD 837,00 | -4,78 % | TWD 817,00 | TWD 954,00 | TWD 792,00 | 39,96M |
| 2026-07-29 | TWD 879,00 | -9,94 % | TWD 994,00 | TWD 995,00 | TWD 879,00 | 13,07M |
| 2026-07-28 | TWD 976,00 | -9,21 % | TWD 996,00 | TWD 1.045,00 | TWD 973,00 | 15,41M |
| 2026-07-27 | TWD 1.075,00 | -3,15 % | TWD 1.090,00 | TWD 1.110,00 | TWD 1.045,00 | 11,95M |
| 2026-07-24 | TWD 1.110,00 | -9,76 % | TWD 1.215,00 | TWD 1.230,00 | TWD 1.110,00 | 10,74M |
| 2026-07-23 | TWD 1.230,00 | -5,75 % | TWD 1.280,00 | TWD 1.310,00 | TWD 1.175,00 | 18,70M |
| 2026-07-22 | TWD 1.305,00 | +9,66 % | TWD 1.255,00 | TWD 1.305,00 | TWD 1.215,00 | 16,79M |
| 2026-07-21 | TWD 1.190,00 | +7,69 % | TWD 1.165,00 | TWD 1.210,00 | TWD 1.145,00 | 16,77M |
| 2026-07-20 | TWD 1.105,00 | -3,91 % | TWD 1.130,00 | TWD 1.165,00 | TWD 1.090,00 | 17,82M |
| 2026-07-17 | TWD 1.150,00 | -9,80 % | TWD 1.155,00 | TWD 1.220,00 | TWD 1.150,00 | 16,00M |
| 2026-07-16 | TWD 1.275,00 | -9,89 % | TWD 1.405,00 | TWD 1.415,00 | TWD 1.275,00 | 18,85M |
| 2026-07-15 | TWD 1.415,00 | +9,69 % | TWD 1.350,00 | TWD 1.415,00 | TWD 1.305,00 | 18,95M |
| 2026-07-14 | TWD 1.290,00 | +1,57 % | TWD 1.290,00 | TWD 1.305,00 | TWD 1.170,00 | 22,60M |
| 2026-07-13 | TWD 1.270,00 | +4,53 % | TWD 1.280,00 | TWD 1.335,00 | TWD 1.265,00 | 25,01M |
| 2026-07-10 | TWD 1.215,00 | 0,00 % | TWD 1.215,00 | TWD 1.215,00 | TWD 1.215,00 | 0 |
| 2026-07-09 | TWD 1.215,00 | +9,95 % | TWD 1.110,00 | TWD 1.215,00 | TWD 1.090,00 | 22,49M |
| 2026-07-08 | TWD 1.105,00 | +7,28 % | TWD 1.065,00 | TWD 1.130,00 | TWD 1.020,00 | 19,36M |
| 2026-07-07 | TWD 1.030,00 | -4,19 % | TWD 1.040,00 | TWD 1.135,00 | TWD 1.015,00 | 18,36M |
| 2026-07-06 | TWD 1.075,00 | -9,28 % | TWD 1.160,00 | TWD 1.170,00 | TWD 1.070,00 | 13,38M |
| 2026-07-03 | TWD 1.185,00 | +3,49 % | TWD 1.100,00 | TWD 1.210,00 | TWD 1.050,00 | 12,84M |
| 2026-07-02 | TWD 1.145,00 | -2,55 % | TWD 1.155,00 | TWD 1.180,00 | TWD 1.110,00 | 10,81M |
| 2026-07-01 | TWD 1.175,00 | -0,84 % | TWD 1.200,00 | TWD 1.285,00 | TWD 1.150,00 | 20,68M |
| 2026-06-30 | TWD 1.185,00 | +9,72 % | TWD 1.145,00 | TWD 1.185,00 | TWD 1.145,00 | 5,95M |
| 2026-06-29 | TWD 1.080,00 | -4,00 % | TWD 1.105,00 | TWD 1.140,00 | TWD 1.035,00 | 22,38M |
| 2026-06-26 | TWD 1.125,00 | +7,66 % | TWD 1.100,00 | TWD 1.145,00 | TWD 1.100,00 | 33,25M |
| 2026-06-25 | TWD 1.045,00 | +9,42 % | TWD 990,00 | TWD 1.045,00 | TWD 981,00 | 24,82M |
| 2026-06-24 | TWD 955,00 | +5,06 % | TWD 906,00 | TWD 956,00 | TWD 887,00 | 23,49M |
| 2026-06-23 | TWD 909,00 | +5,21 % | TWD 875,00 | TWD 945,00 | TWD 867,00 | 33,08M |
| 2026-06-22 | TWD 864,00 | -1,14 % | TWD 891,00 | TWD 910,00 | TWD 862,00 | 19,80M |
| 2026-06-18 | TWD 874,00 | -1,24 % | TWD 900,00 | TWD 912,00 | TWD 874,00 | 17,18M |
| 2026-06-17 | TWD 885,00 | -1,88 % | TWD 895,00 | TWD 920,00 | TWD 871,00 | 16,56M |
| 2026-06-16 | TWD 902,00 | +4,88 % | TWD 860,00 | TWD 929,00 | TWD 858,00 | 15,80M |
| 2026-06-15 | TWD 860,00 | +5,01 % | TWD 842,00 | TWD 865,00 | TWD 830,00 | 9,76M |
| 2026-06-12 | TWD 819,00 | +1,49 % | TWD 850,00 | TWD 868,00 | TWD 812,00 | 12,71M |
| 2026-06-11 | TWD 807,00 | -4,72 % | TWD 845,00 | TWD 863,00 | TWD 777,00 | 18,58M |
| 2026-06-10 | TWD 847,00 | -7,33 % | TWD 894,00 | TWD 912,00 | TWD 843,00 | 16,94M |
| 2026-06-09 | TWD 914,00 | +9,99 % | TWD 852,00 | TWD 914,00 | TWD 842,00 | 17,89M |
| 2026-06-08 | TWD 831,00 | -1,66 % | TWD 761,00 | TWD 853,00 | TWD 761,00 | 14,71M |
| 2026-06-05 | TWD 845,00 | -3,76 % | TWD 865,00 | TWD 875,00 | TWD 813,00 | 13,61M |
| 2026-06-04 | TWD 878,00 | -2,88 % | TWD 870,00 | TWD 900,00 | TWD 866,00 | 8,46M |
| 2026-06-03 | TWD 904,00 | +4,87 % | TWD 860,00 | TWD 920,00 | TWD 856,00 | 16,39M |
| 2026-06-02 | TWD 862,00 | -4,75 % | TWD 905,00 | TWD 907,00 | TWD 834,00 | 13,38M |
| 2026-06-01 | TWD 905,00 | +6,72 % | TWD 842,00 | TWD 923,00 | TWD 838,00 | 20,37M |
| 2026-05-29 | TWD 848,00 | -0,24 % | TWD 860,00 | TWD 867,00 | TWD 825,00 | 16,99M |
| 2026-05-28 | TWD 850,00 | -6,08 % | TWD 905,00 | TWD 909,00 | TWD 837,00 | 18,75M |
| 2026-05-27 | TWD 905,00 | -1,84 % | TWD 939,00 | TWD 966,00 | TWD 897,00 | 21,70M |
| 2026-05-26 | TWD 922,00 | +4,30 % | TWD 888,00 | TWD 947,00 | TWD 871,00 | 23,34M |
| 2026-05-25 | TWD 884,00 | -5,35 % | TWD 940,00 | TWD 947,00 | TWD 879,00 | 28,75M |