Piyasa açık· · 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 49,95 | +%1,73 | TWD 49,05 | TWD 50,40 | TWD 49,00 | 714,41K |
| 2026-10-01 | TWD 49,10 | -%1,80 | TWD 50,00 | TWD 50,00 | TWD 48,40 | 826,08K |
| 2026-09-30 | TWD 50,00 | +%3,41 | TWD 49,05 | TWD 51,00 | TWD 48,85 | 1,59M |
| 2026-09-29 | TWD 48,35 | +%0,83 | TWD 48,20 | TWD 49,50 | TWD 48,20 | 626,05K |
| 2026-09-24 | TWD 47,95 | -%0,93 | TWD 47,95 | TWD 48,05 | TWD 47,25 | 462,10K |
| 2026-09-23 | TWD 48,40 | +%0,52 | TWD 48,75 | TWD 48,90 | TWD 47,85 | 651,20K |
| 2026-09-22 | TWD 48,15 | +%2,67 | TWD 47,40 | TWD 48,80 | TWD 47,35 | 1,08M |
| 2026-09-21 | TWD 46,90 | +%2,40 | TWD 46,05 | TWD 47,10 | TWD 45,60 | 619,00K |
| 2026-09-18 | TWD 45,80 | +%4,69 | TWD 44,75 | TWD 45,95 | TWD 44,75 | 1,08M |
| 2026-09-17 | TWD 43,75 | +%1,63 | TWD 43,40 | TWD 43,85 | TWD 43,25 | 250,15K |
| 2026-09-16 | TWD 43,05 | +%1,29 | TWD 42,70 | TWD 43,75 | TWD 42,60 | 260,29K |
| 2026-09-15 | TWD 42,50 | -%2,75 | TWD 43,35 | TWD 43,40 | TWD 42,30 | 496,50K |
| 2026-09-14 | TWD 43,70 | +%0,58 | TWD 42,85 | TWD 43,90 | TWD 42,85 | 231,00K |
| 2026-09-11 | TWD 43,45 | -%2,03 | TWD 44,00 | TWD 44,25 | TWD 42,55 | 681,02K |
| 2026-09-10 | TWD 44,35 | +%0,80 | TWD 43,65 | TWD 44,70 | TWD 43,65 | 471,00K |
| 2026-09-09 | TWD 44,00 | +%1,50 | TWD 43,30 | TWD 44,00 | TWD 43,25 | 486,67K |
| 2026-09-08 | TWD 43,35 | -%0,12 | TWD 43,80 | TWD 43,80 | TWD 42,95 | 266,00K |
| 2026-09-07 | TWD 43,40 | +%1,05 | TWD 43,85 | TWD 45,80 | TWD 43,00 | 1,34M |
| 2026-09-04 | TWD 42,95 | -%0,58 | TWD 43,35 | TWD 43,80 | TWD 42,85 | 387,20K |
| 2026-09-03 | TWD 43,20 | +%0,58 | TWD 42,95 | TWD 44,20 | TWD 42,95 | 584,05K |
| 2026-09-02 | TWD 42,95 | -%2,28 | TWD 44,20 | TWD 44,20 | TWD 42,70 | 515,00K |
| 2026-09-01 | TWD 43,95 | +%2,69 | TWD 42,75 | TWD 44,65 | TWD 42,50 | 617,58K |
| 2026-08-31 | TWD 42,80 | -%2,51 | TWD 43,75 | TWD 43,75 | TWD 42,45 | 452,50K |
| 2026-08-28 | TWD 43,90 | +%0,92 | TWD 43,70 | TWD 44,70 | TWD 43,50 | 632,09K |
| 2026-08-27 | TWD 43,50 | +%1,87 | TWD 42,70 | TWD 43,70 | TWD 42,65 | 488,01K |
| 2026-08-26 | TWD 42,70 | +%1,79 | TWD 41,80 | TWD 43,10 | TWD 41,30 | 541,04K |
| 2026-08-25 | TWD 41,95 | -%1,99 | TWD 42,50 | TWD 42,60 | TWD 41,20 | 928,02K |
| 2026-08-24 | TWD 42,80 | -%3,60 | TWD 43,10 | TWD 43,50 | TWD 42,80 | 454,01K |
| 2026-08-21 | TWD 44,40 | +%0,57 | TWD 44,50 | TWD 44,60 | TWD 43,95 | 505,07K |
| 2026-08-20 | TWD 44,15 | +%0,11 | TWD 44,75 | TWD 45,20 | TWD 43,70 | 1,05M |
| 2026-08-19 | TWD 44,10 | -%0,90 | TWD 44,10 | TWD 44,80 | TWD 43,90 | 410,02K |
| 2026-08-18 | TWD 44,50 | +%0,11 | TWD 44,20 | TWD 44,80 | TWD 44,00 | 575,13K |
| 2026-08-17 | TWD 44,45 | +%0,11 | TWD 44,35 | TWD 45,30 | TWD 44,00 | 642,02K |
| 2026-08-14 | TWD 44,40 | -%3,06 | TWD 45,55 | TWD 45,60 | TWD 43,95 | 1,77M |
| 2026-08-13 | TWD 45,80 | -%1,19 | TWD 46,35 | TWD 47,25 | TWD 45,30 | 948,94K |
| 2026-08-12 | TWD 46,35 | -%0,86 | TWD 46,75 | TWD 47,05 | TWD 46,15 | 658,08K |
| 2026-08-11 | TWD 46,75 | -%1,79 | TWD 47,00 | TWD 47,05 | TWD 45,20 | 1,19M |
| 2026-08-10 | TWD 47,60 | +%1,06 | TWD 47,00 | TWD 47,85 | TWD 46,55 | 1,10M |
| 2026-08-07 | TWD 47,10 | +%2,50 | TWD 45,90 | TWD 48,95 | TWD 45,90 | 1,59M |
| 2026-08-06 | TWD 45,95 | +%7,49 | TWD 42,45 | TWD 46,00 | TWD 42,45 | 1,32M |
| 2026-08-05 | TWD 42,75 | +%0,47 | TWD 43,30 | TWD 43,40 | TWD 42,45 | 816,00K |
| 2026-08-04 | TWD 42,55 | -%5,55 | TWD 44,75 | TWD 44,75 | TWD 42,20 | 1,86M |
| 2026-08-03 | TWD 45,05 | +%1,12 | TWD 43,90 | TWD 45,50 | TWD 42,00 | 1,38M |
| 2026-07-31 | TWD 44,55 | +%9,86 | TWD 43,00 | TWD 44,60 | TWD 43,00 | 1,33M |
| 2026-07-30 | TWD 40,55 | -%2,64 | TWD 41,80 | TWD 41,80 | TWD 40,20 | 1,10M |
| 2026-07-29 | TWD 41,65 | -%3,48 | TWD 43,45 | TWD 43,60 | TWD 40,55 | 1,37M |
| 2026-07-28 | TWD 43,15 | -%7,70 | TWD 46,20 | TWD 46,20 | TWD 43,00 | 1,30M |
| 2026-07-27 | TWD 46,75 | +%1,30 | TWD 46,50 | TWD 47,10 | TWD 45,65 | 747,60K |
| 2026-07-24 | TWD 46,15 | -%5,24 | TWD 48,55 | TWD 48,55 | TWD 45,65 | 1,76M |
| 2026-07-23 | TWD 48,70 | -%0,71 | TWD 49,45 | TWD 49,80 | TWD 47,85 | 1,02M |
| 2026-07-22 | TWD 49,05 | -%2,87 | TWD 49,80 | TWD 50,70 | TWD 48,80 | 2,29M |
| 2026-07-21 | TWD 50,50 | +%0,20 | TWD 50,40 | TWD 52,00 | TWD 49,30 | 2,38M |
| 2026-07-20 | TWD 50,40 | +%4,78 | TWD 48,25 | TWD 51,20 | TWD 46,65 | 3,35M |
| 2026-07-17 | TWD 48,10 | -%2,93 | TWD 49,05 | TWD 49,95 | TWD 47,45 | 3,67M |
| 2026-07-16 | TWD 49,55 | +%9,99 | TWD 45,85 | TWD 49,55 | TWD 45,85 | 5,25M |
| 2026-07-15 | TWD 45,05 | +%7,90 | TWD 42,50 | TWD 45,25 | TWD 42,00 | 1,42M |
| 2026-07-14 | TWD 41,75 | -%8,54 | TWD 45,65 | TWD 45,80 | TWD 41,40 | 2,31M |
| 2026-07-13 | TWD 45,65 | +%7,16 | TWD 43,00 | TWD 46,50 | TWD 43,00 | 3,42M |
| 2026-07-10 | TWD 42,60 | %0,00 | TWD 42,60 | TWD 42,60 | TWD 42,60 | 0 |
| 2026-07-09 | TWD 42,60 | +%3,15 | TWD 41,70 | TWD 42,95 | TWD 41,20 | 764,25K |
| 2026-07-08 | TWD 41,30 | -%3,05 | TWD 42,60 | TWD 42,70 | TWD 40,75 | 896,55K |
| 2026-07-07 | TWD 42,60 | %0,00 | TWD 42,55 | TWD 43,30 | TWD 42,10 | 726,34K |
| 2026-07-06 | TWD 42,60 | +%3,40 | TWD 41,60 | TWD 43,40 | TWD 41,55 | 1,19M |
| 2026-07-03 | TWD 41,20 | +%0,49 | TWD 41,00 | TWD 41,35 | TWD 40,65 | 594,43K |
| 2026-07-02 | TWD 41,00 | +%0,74 | TWD 40,50 | TWD 41,10 | TWD 40,05 | 505,77K |
| 2026-07-01 | TWD 40,70 | %0,00 | TWD 40,95 | TWD 41,40 | TWD 40,20 | 758,09K |
| 2026-06-30 | TWD 40,70 | +%3,17 | TWD 39,30 | TWD 40,85 | TWD 39,30 | 1,29M |
| 2026-06-29 | TWD 39,45 | -%2,23 | TWD 40,35 | TWD 40,75 | TWD 39,15 | 1,04M |
| 2026-06-26 | TWD 40,35 | +%0,50 | TWD 39,80 | TWD 41,50 | TWD 39,55 | 2,35M |
| 2026-06-25 | TWD 40,15 | +%1,13 | TWD 40,10 | TWD 41,00 | TWD 39,75 | 1,09M |
| 2026-06-24 | TWD 39,70 | %0,00 | TWD 39,25 | TWD 39,95 | TWD 39,10 | 947,24K |
| 2026-06-23 | TWD 39,70 | +%1,15 | TWD 39,85 | TWD 41,05 | TWD 39,45 | 1,94M |
| 2026-06-22 | TWD 39,25 | -%1,38 | TWD 40,00 | TWD 40,00 | TWD 38,85 | 1,18M |
| 2026-06-18 | TWD 39,80 | +%2,31 | TWD 39,00 | TWD 40,45 | TWD 39,00 | 1,99M |
| 2026-06-17 | TWD 38,90 | -%2,63 | TWD 39,35 | TWD 39,35 | TWD 38,25 | 1,55M |
| 2026-06-16 | TWD 39,95 | +%2,04 | TWD 40,30 | TWD 40,75 | TWD 39,50 | 5,46M |
| 2026-06-15 | TWD 39,15 | +%7,26 | TWD 36,55 | TWD 39,85 | TWD 36,00 | 2,28M |
| 2026-06-12 | TWD 36,50 | +%5,49 | TWD 35,00 | TWD 37,00 | TWD 35,00 | 692,06K |
| 2026-06-11 | TWD 34,60 | %0,00 | TWD 34,80 | TWD 35,35 | TWD 34,15 | 319,05K |
| 2026-06-10 | TWD 34,60 | -%1,28 | TWD 34,45 | TWD 35,95 | TWD 34,20 | 692,09K |
| 2026-06-09 | TWD 35,05 | +%1,45 | TWD 34,60 | TWD 35,25 | TWD 34,60 | 332,00K |
| 2026-06-08 | TWD 34,55 | -%4,95 | TWD 34,40 | TWD 34,80 | TWD 33,90 | 361,00K |
| 2026-06-05 | TWD 36,35 | -%1,76 | TWD 36,60 | TWD 36,65 | TWD 36,00 | 354,00K |
| 2026-06-04 | TWD 37,00 | -%0,67 | TWD 37,50 | TWD 37,50 | TWD 36,65 | 325,11K |
| 2026-06-03 | TWD 37,25 | +%1,78 | TWD 37,20 | TWD 37,40 | TWD 36,85 | 616,85K |
| 2026-06-02 | TWD 36,60 | -%0,41 | TWD 37,00 | TWD 37,00 | TWD 36,05 | 392,00K |
| 2026-06-01 | TWD 36,75 | %0,00 | TWD 36,75 | TWD 37,25 | TWD 36,20 | 434,06K |
| 2026-05-29 | TWD 36,75 | %0,00 | TWD 37,40 | TWD 37,70 | TWD 36,30 | 673,00K |
| 2026-05-28 | TWD 36,75 | +%1,38 | TWD 36,30 | TWD 37,25 | TWD 36,10 | 727,00K |
| 2026-05-27 | TWD 36,25 | +%3,13 | TWD 35,45 | TWD 37,25 | TWD 35,45 | 922,01K |