Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 263,00 | +%0,77 | TWD 261,00 | TWD 268,00 | TWD 259,50 | 1,52M |
| 2026-10-01 | TWD 261,00 | +%3,78 | TWD 253,00 | TWD 263,00 | TWD 253,00 | 1,80M |
| 2026-09-30 | TWD 251,50 | %0,00 | TWD 254,50 | TWD 255,00 | TWD 251,00 | 424,06K |
| 2026-09-29 | TWD 251,50 | -%1,37 | TWD 255,00 | TWD 255,00 | TWD 249,00 | 608,06K |
| 2026-09-24 | TWD 255,00 | +%0,20 | TWD 252,00 | TWD 257,50 | TWD 251,00 | 475,40K |
| 2026-09-23 | TWD 254,50 | -%0,20 | TWD 258,50 | TWD 260,50 | TWD 253,50 | 629,15K |
| 2026-09-22 | TWD 255,00 | -%1,35 | TWD 263,00 | TWD 264,00 | TWD 255,00 | 1,35M |
| 2026-09-21 | TWD 258,50 | -%0,58 | TWD 260,50 | TWD 265,00 | TWD 258,00 | 976,11K |
| 2026-09-18 | TWD 260,00 | +%2,16 | TWD 258,00 | TWD 260,00 | TWD 254,50 | 922,72K |
| 2026-09-17 | TWD 254,50 | +%0,20 | TWD 256,00 | TWD 259,50 | TWD 252,00 | 603,09K |
| 2026-09-16 | TWD 254,00 | +%0,40 | TWD 257,50 | TWD 257,50 | TWD 252,50 | 483,25K |
| 2026-09-15 | TWD 253,00 | %0,00 | TWD 252,00 | TWD 260,00 | TWD 252,00 | 776,10K |
| 2026-09-14 | TWD 253,00 | -%0,78 | TWD 252,50 | TWD 256,50 | TWD 247,50 | 853,30K |
| 2026-09-11 | TWD 255,00 | +%1,80 | TWD 247,50 | TWD 263,00 | TWD 247,00 | 2,20M |
| 2026-09-10 | TWD 250,50 | +%0,80 | TWD 248,50 | TWD 252,00 | TWD 244,50 | 765,34K |
| 2026-09-09 | TWD 248,50 | -%1,97 | TWD 252,00 | TWD 255,50 | TWD 248,00 | 1,21M |
| 2026-09-08 | TWD 253,50 | -%2,31 | TWD 258,50 | TWD 259,00 | TWD 251,00 | 945,33K |
| 2026-09-07 | TWD 259,50 | -%0,19 | TWD 263,00 | TWD 266,00 | TWD 259,00 | 1,38M |
| 2026-09-04 | TWD 260,00 | +%6,34 | TWD 250,00 | TWD 263,00 | TWD 250,00 | 2,42M |
| 2026-09-03 | TWD 244,50 | -%2,40 | TWD 250,50 | TWD 253,00 | TWD 244,50 | 1,06M |
| 2026-09-02 | TWD 250,50 | -%2,15 | TWD 254,00 | TWD 256,00 | TWD 250,00 | 1,23M |
| 2026-09-01 | TWD 256,00 | +%1,59 | TWD 253,50 | TWD 259,00 | TWD 253,50 | 890,44K |
| 2026-08-31 | TWD 252,00 | -%3,82 | TWD 260,00 | TWD 266,00 | TWD 250,00 | 2,26M |
| 2026-08-28 | TWD 262,00 | +%3,56 | TWD 256,50 | TWD 265,50 | TWD 253,50 | 3,28M |
| 2026-08-27 | TWD 253,00 | +%0,40 | TWD 248,50 | TWD 254,50 | TWD 246,00 | 1,49M |
| 2026-08-26 | TWD 252,00 | +%1,00 | TWD 252,50 | TWD 253,50 | TWD 246,50 | 1,76M |
| 2026-08-25 | TWD 249,50 | -%0,40 | TWD 249,00 | TWD 250,00 | TWD 243,50 | 673,06K |
| 2026-08-24 | TWD 250,50 | -%1,18 | TWD 253,50 | TWD 258,00 | TWD 250,50 | 648,23K |
| 2026-08-21 | TWD 253,50 | -%5,06 | TWD 264,00 | TWD 269,00 | TWD 253,00 | 2,22M |
| 2026-08-20 | TWD 267,00 | +%4,09 | TWD 259,00 | TWD 281,50 | TWD 253,00 | 5,11M |
| 2026-08-19 | TWD 256,50 | +%1,79 | TWD 248,00 | TWD 262,50 | TWD 247,00 | 1,94M |
| 2026-08-18 | TWD 252,00 | -%0,98 | TWD 254,50 | TWD 258,00 | TWD 252,00 | 985,13K |
| 2026-08-17 | TWD 254,50 | -%0,20 | TWD 254,00 | TWD 256,00 | TWD 250,00 | 895,37K |
| 2026-08-14 | TWD 255,00 | -%1,73 | TWD 260,00 | TWD 260,00 | TWD 252,00 | 1,69M |
| 2026-08-13 | TWD 259,50 | +%1,96 | TWD 255,00 | TWD 266,00 | TWD 255,00 | 5,42M |
| 2026-08-12 | TWD 254,50 | +%9,94 | TWD 245,00 | TWD 254,50 | TWD 242,50 | 2,24M |
| 2026-08-11 | TWD 231,50 | +%1,09 | TWD 230,00 | TWD 238,00 | TWD 228,00 | 712,28K |
| 2026-08-10 | TWD 229,00 | +%2,00 | TWD 229,00 | TWD 231,50 | TWD 228,50 | 343,29K |
| 2026-08-07 | TWD 224,50 | -%3,23 | TWD 235,00 | TWD 237,00 | TWD 220,00 | 576,15K |
| 2026-08-06 | TWD 232,00 | +%1,53 | TWD 226,00 | TWD 232,00 | TWD 217,00 | 667,28K |
| 2026-08-05 | TWD 228,50 | +%1,11 | TWD 236,00 | TWD 236,00 | TWD 227,00 | 496,19K |
| 2026-08-04 | TWD 226,00 | +%0,89 | TWD 220,00 | TWD 229,50 | TWD 219,00 | 583,18K |
| 2026-08-03 | TWD 224,00 | +%2,52 | TWD 216,00 | TWD 230,00 | TWD 215,50 | 1,08M |
| 2026-07-31 | TWD 218,50 | +%9,80 | TWD 218,50 | TWD 218,50 | TWD 210,00 | 1,03M |
| 2026-07-30 | TWD 199,00 | -%4,78 | TWD 203,50 | TWD 209,00 | TWD 196,00 | 1,08M |
| 2026-07-29 | TWD 209,00 | -%3,24 | TWD 214,00 | TWD 217,00 | TWD 197,00 | 1,48M |
| 2026-07-28 | TWD 216,00 | -%10,00 | TWD 232,50 | TWD 232,50 | TWD 216,00 | 824,34K |
| 2026-07-27 | TWD 240,00 | -%0,41 | TWD 241,00 | TWD 244,50 | TWD 233,00 | 525,01K |
| 2026-07-24 | TWD 241,00 | -%3,79 | TWD 250,00 | TWD 251,50 | TWD 239,50 | 497,32K |
| 2026-07-23 | TWD 250,50 | -%2,53 | TWD 259,50 | TWD 260,00 | TWD 246,50 | 822,07K |
| 2026-07-22 | TWD 257,00 | +%1,78 | TWD 262,00 | TWD 265,50 | TWD 255,50 | 1,17M |
| 2026-07-21 | TWD 252,50 | +%1,00 | TWD 253,00 | TWD 257,50 | TWD 249,00 | 835,13K |
| 2026-07-20 | TWD 250,00 | -%5,30 | TWD 260,00 | TWD 260,00 | TWD 241,00 | 1,45M |
| 2026-07-17 | TWD 264,00 | -%8,65 | TWD 280,00 | TWD 280,00 | TWD 263,00 | 1,58M |
| 2026-07-16 | TWD 289,00 | -%2,03 | TWD 289,50 | TWD 299,00 | TWD 288,50 | 938,31K |
| 2026-07-15 | TWD 295,00 | +%1,37 | TWD 294,00 | TWD 300,00 | TWD 291,00 | 1,19M |
| 2026-07-14 | TWD 291,00 | -%1,52 | TWD 292,50 | TWD 302,50 | TWD 279,50 | 2,18M |
| 2026-07-13 | TWD 295,50 | -%9,08 | TWD 320,50 | TWD 322,50 | TWD 292,50 | 2,76M |
| 2026-07-10 | TWD 325,00 | %0,00 | TWD 325,00 | TWD 325,00 | TWD 325,00 | 0 |
| 2026-07-09 | TWD 325,00 | +%7,97 | TWD 310,00 | TWD 331,00 | TWD 308,50 | 3,74M |
| 2026-07-08 | TWD 301,00 | -%2,75 | TWD 309,00 | TWD 309,00 | TWD 293,00 | 1,71M |
| 2026-07-07 | TWD 309,50 | -%9,90 | TWD 344,50 | TWD 347,00 | TWD 309,50 | 4,16M |
| 2026-07-06 | TWD 343,50 | +%0,44 | TWD 351,00 | TWD 363,50 | TWD 325,50 | 6,31M |
| 2026-07-03 | TWD 342,00 | +%9,97 | TWD 303,00 | TWD 342,00 | TWD 301,00 | 4,42M |
| 2026-07-02 | TWD 311,00 | +%2,30 | TWD 300,00 | TWD 313,00 | TWD 299,50 | 1,71M |
| 2026-07-01 | TWD 304,00 | -%3,49 | TWD 319,00 | TWD 334,00 | TWD 303,00 | 2,88M |
| 2026-06-30 | TWD 315,00 | +%5,70 | TWD 302,00 | TWD 318,00 | TWD 300,50 | 2,59M |
| 2026-06-29 | TWD 298,00 | +%0,51 | TWD 301,00 | TWD 305,00 | TWD 294,00 | 795,18K |
| 2026-06-26 | TWD 296,50 | -%3,73 | TWD 310,00 | TWD 312,50 | TWD 295,00 | 1,58M |
| 2026-06-25 | TWD 308,00 | +%1,32 | TWD 305,00 | TWD 313,50 | TWD 300,50 | 2,29M |
| 2026-06-24 | TWD 304,00 | +%0,83 | TWD 295,50 | TWD 304,50 | TWD 295,00 | 1,39M |
| 2026-06-23 | TWD 301,50 | -%3,05 | TWD 311,00 | TWD 313,50 | TWD 300,50 | 1,70M |
| 2026-06-22 | TWD 311,00 | -%1,58 | TWD 319,00 | TWD 320,00 | TWD 303,00 | 2,53M |
| 2026-06-18 | TWD 316,00 | +%5,69 | TWD 299,00 | TWD 322,00 | TWD 299,00 | 3,57M |
| 2026-06-17 | TWD 299,00 | +%6,79 | TWD 279,50 | TWD 300,00 | TWD 279,00 | 2,04M |
| 2026-06-16 | TWD 280,00 | -%9,68 | TWD 310,00 | TWD 312,50 | TWD 279,00 | 3,34M |
| 2026-06-15 | TWD 310,00 | +%6,53 | TWD 296,50 | TWD 319,00 | TWD 296,50 | 3,27M |
| 2026-06-12 | TWD 291,00 | +%3,56 | TWD 294,50 | TWD 302,00 | TWD 286,50 | 2,62M |
| 2026-06-11 | TWD 281,00 | -%1,75 | TWD 279,50 | TWD 291,50 | TWD 272,00 | 3,40M |
| 2026-06-10 | TWD 286,00 | -%1,04 | TWD 283,00 | TWD 307,00 | TWD 283,00 | 7,39M |
| 2026-06-09 | TWD 289,00 | +%6,06 | TWD 278,50 | TWD 292,00 | TWD 271,50 | 3,66M |
| 2026-06-08 | TWD 272,50 | -%3,71 | TWD 255,50 | TWD 277,50 | TWD 255,50 | 2,04M |
| 2026-06-05 | TWD 283,00 | +%6,79 | TWD 263,00 | TWD 287,00 | TWD 257,00 | 3,26M |
| 2026-06-04 | TWD 265,00 | -%2,21 | TWD 268,00 | TWD 270,50 | TWD 262,00 | 1,00M |
| 2026-06-03 | TWD 271,00 | -%1,99 | TWD 280,00 | TWD 280,00 | TWD 267,00 | 1,61M |
| 2026-06-02 | TWD 276,50 | -%2,30 | TWD 285,50 | TWD 292,00 | TWD 267,00 | 2,85M |
| 2026-06-01 | TWD 283,00 | -%3,08 | TWD 291,00 | TWD 304,50 | TWD 278,00 | 3,82M |
| 2026-05-29 | TWD 292,00 | -%0,17 | TWD 321,50 | TWD 321,50 | TWD 291,00 | 7,24M |
| 2026-05-28 | TWD 292,50 | +%9,96 | TWD 292,50 | TWD 292,50 | TWD 287,50 | 2,81M |
| 2026-05-27 | TWD 266,00 | +%3,91 | TWD 260,00 | TWD 267,50 | TWD 255,50 | 2,39M |