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 285,50 | +%1,60 | TWD 284,50 | TWD 290,00 | TWD 282,50 | 9,09M |
| 2026-10-01 | TWD 281,00 | -%1,75 | TWD 285,00 | TWD 285,00 | TWD 279,00 | 6,81M |
| 2026-09-30 | TWD 286,00 | +%0,35 | TWD 286,00 | TWD 290,00 | TWD 282,00 | 8,10M |
| 2026-09-29 | TWD 285,00 | +%3,64 | TWD 272,00 | TWD 286,50 | TWD 270,00 | 9,00M |
| 2026-09-24 | TWD 275,00 | +%0,36 | TWD 272,00 | TWD 275,50 | TWD 265,50 | 6,32M |
| 2026-09-23 | TWD 274,00 | -%1,62 | TWD 282,50 | TWD 288,00 | TWD 273,00 | 9,13M |
| 2026-09-22 | TWD 278,50 | -%2,28 | TWD 288,50 | TWD 290,50 | TWD 278,00 | 9,53M |
| 2026-09-21 | TWD 285,00 | -%2,06 | TWD 293,00 | TWD 293,00 | TWD 279,00 | 11,15M |
| 2026-09-18 | TWD 291,00 | +%4,49 | TWD 290,00 | TWD 296,50 | TWD 285,00 | 14,07M |
| 2026-09-17 | TWD 278,50 | -%0,89 | TWD 281,50 | TWD 285,50 | TWD 276,50 | 10,65M |
| 2026-09-16 | TWD 281,00 | +%6,44 | TWD 266,00 | TWD 285,00 | TWD 265,50 | 11,34M |
| 2026-09-15 | TWD 264,00 | -%2,40 | TWD 272,00 | TWD 274,00 | TWD 263,00 | 8,91M |
| 2026-09-14 | TWD 270,50 | -%6,88 | TWD 280,50 | TWD 287,50 | TWD 270,50 | 13,37M |
| 2026-09-11 | TWD 290,50 | -%6,89 | TWD 304,00 | TWD 304,50 | TWD 282,00 | 20,13M |
| 2026-09-10 | TWD 312,00 | +%1,79 | TWD 305,00 | TWD 319,00 | TWD 302,00 | 25,86M |
| 2026-09-09 | TWD 306,50 | +%2,68 | TWD 300,00 | TWD 311,00 | TWD 294,50 | 16,97M |
| 2026-09-08 | TWD 298,50 | +%0,51 | TWD 298,50 | TWD 306,00 | TWD 291,50 | 17,90M |
| 2026-09-07 | TWD 297,00 | +%6,64 | TWD 288,00 | TWD 304,00 | TWD 288,00 | 25,27M |
| 2026-09-04 | TWD 278,50 | +%0,54 | TWD 285,00 | TWD 289,00 | TWD 263,50 | 24,70M |
| 2026-09-03 | TWD 277,00 | -%1,60 | TWD 300,50 | TWD 309,50 | TWD 275,00 | 41,47M |
| 2026-09-02 | TWD 281,50 | +%1,08 | TWD 276,00 | TWD 284,50 | TWD 271,00 | 9,04M |
| 2026-09-01 | TWD 278,50 | -%4,79 | TWD 298,50 | TWD 299,00 | TWD 276,00 | 18,13M |
| 2026-08-31 | TWD 292,50 | +%8,53 | TWD 265,50 | TWD 293,50 | TWD 263,50 | 22,87M |
| 2026-08-28 | TWD 269,50 | -%1,64 | TWD 275,50 | TWD 279,50 | TWD 265,00 | 9,40M |
| 2026-08-27 | TWD 274,00 | +%0,18 | TWD 274,50 | TWD 282,50 | TWD 273,00 | 13,88M |
| 2026-08-26 | TWD 273,50 | +%1,30 | TWD 270,00 | TWD 273,50 | TWD 265,00 | 12,03M |
| 2026-08-25 | TWD 270,00 | -%4,26 | TWD 275,50 | TWD 280,50 | TWD 260,00 | 19,05M |
| 2026-08-24 | TWD 282,00 | +%9,94 | TWD 257,00 | TWD 282,00 | TWD 252,50 | 17,30M |
| 2026-08-21 | TWD 256,50 | +%2,40 | TWD 249,50 | TWD 260,50 | TWD 247,00 | 9,20M |
| 2026-08-20 | TWD 250,50 | +%2,04 | TWD 250,50 | TWD 255,50 | TWD 242,50 | 9,02M |
| 2026-08-19 | TWD 245,50 | -%1,01 | TWD 240,00 | TWD 246,50 | TWD 236,00 | 8,96M |
| 2026-08-18 | TWD 248,00 | -%9,16 | TWD 278,00 | TWD 279,00 | TWD 246,50 | 15,52M |
| 2026-08-17 | TWD 273,00 | -%0,18 | TWD 274,00 | TWD 275,50 | TWD 266,50 | 3,54M |
| 2026-08-14 | TWD 273,50 | -%1,44 | TWD 282,00 | TWD 282,00 | TWD 269,50 | 3,97M |
| 2026-08-13 | TWD 277,50 | +%1,28 | TWD 285,50 | TWD 285,50 | TWD 272,50 | 3,99M |
| 2026-08-12 | TWD 274,00 | +%2,43 | TWD 275,50 | TWD 279,00 | TWD 269,00 | 3,57M |
| 2026-08-11 | TWD 267,50 | -%2,90 | TWD 274,00 | TWD 274,00 | TWD 264,00 | 5,41M |
| 2026-08-10 | TWD 275,50 | +%7,41 | TWD 275,50 | TWD 281,50 | TWD 265,00 | 22,66M |
| 2026-08-07 | TWD 256,50 | -%0,58 | TWD 255,00 | TWD 263,50 | TWD 250,50 | 19,24M |
| 2026-08-06 | TWD 258,00 | +%7,95 | TWD 240,00 | TWD 258,00 | TWD 239,00 | 30,20M |
| 2026-08-05 | TWD 239,00 | +%9,89 | TWD 237,50 | TWD 239,00 | TWD 234,00 | 11,79M |
| 2026-08-04 | TWD 217,50 | +%9,85 | TWD 207,50 | TWD 217,50 | TWD 207,50 | 16,43M |
| 2026-08-03 | TWD 198,00 | +%10,00 | TWD 188,50 | TWD 198,00 | TWD 188,50 | 5,59M |
| 2026-07-31 | TWD 180,00 | +%9,76 | TWD 180,00 | TWD 180,00 | TWD 180,00 | 1,23M |
| 2026-07-30 | TWD 164,00 | -%4,65 | TWD 166,00 | TWD 177,00 | TWD 161,00 | 11,31M |
| 2026-07-29 | TWD 172,00 | -%9,95 | TWD 185,50 | TWD 185,50 | TWD 172,00 | 8,72M |
| 2026-07-28 | TWD 191,00 | -%9,91 | TWD 196,50 | TWD 198,00 | TWD 191,00 | 6,47M |
| 2026-07-27 | TWD 212,00 | +%2,91 | TWD 205,00 | TWD 212,50 | TWD 198,50 | 7,14M |
| 2026-07-24 | TWD 206,00 | -%3,06 | TWD 209,50 | TWD 215,50 | TWD 204,50 | 6,73M |
| 2026-07-23 | TWD 212,50 | -%2,30 | TWD 216,00 | TWD 219,00 | TWD 206,00 | 7,43M |
| 2026-07-22 | TWD 217,50 | +%9,02 | TWD 209,00 | TWD 219,00 | TWD 209,00 | 10,08M |
| 2026-07-21 | TWD 199,50 | +%5,84 | TWD 192,00 | TWD 199,50 | TWD 191,00 | 6,31M |
| 2026-07-20 | TWD 188,50 | -%4,80 | TWD 196,50 | TWD 199,00 | TWD 182,50 | 8,44M |
| 2026-07-17 | TWD 198,00 | -%10,00 | TWD 209,00 | TWD 211,00 | TWD 198,00 | 11,20M |
| 2026-07-16 | TWD 220,00 | -%7,95 | TWD 233,50 | TWD 236,00 | TWD 219,00 | 14,06M |
| 2026-07-15 | TWD 239,00 | +%9,89 | TWD 225,00 | TWD 239,00 | TWD 224,50 | 12,47M |
| 2026-07-14 | TWD 217,50 | -%4,61 | TWD 227,00 | TWD 231,00 | TWD 205,50 | 13,33M |
| 2026-07-13 | TWD 228,00 | -%3,80 | TWD 238,00 | TWD 243,50 | TWD 222,50 | 19,94M |
| 2026-07-10 | TWD 237,00 | %0,00 | TWD 237,00 | TWD 237,00 | TWD 237,00 | 0 |
| 2026-07-09 | TWD 237,00 | +%9,98 | TWD 219,00 | TWD 237,00 | TWD 219,00 | 20,92M |
| 2026-07-08 | TWD 215,50 | -%1,60 | TWD 219,00 | TWD 225,00 | TWD 208,50 | 11,40M |
| 2026-07-07 | TWD 219,00 | %0,00 | TWD 220,50 | TWD 232,00 | TWD 216,50 | 15,82M |
| 2026-07-06 | TWD 219,00 | +%3,55 | TWD 216,50 | TWD 227,00 | TWD 216,50 | 12,22M |
| 2026-07-03 | TWD 211,50 | -%2,98 | TWD 221,50 | TWD 223,00 | TWD 211,00 | 12,39M |
| 2026-07-02 | TWD 218,00 | +%2,35 | TWD 205,00 | TWD 218,50 | TWD 202,00 | 6,35M |
| 2026-07-01 | TWD 213,00 | -%5,75 | TWD 226,50 | TWD 228,00 | TWD 206,00 | 10,37M |
| 2026-06-30 | TWD 226,00 | +%1,12 | TWD 227,00 | TWD 227,50 | TWD 217,50 | 8,05M |
| 2026-06-29 | TWD 223,50 | -%1,54 | TWD 228,00 | TWD 231,50 | TWD 219,00 | 6,86M |
| 2026-06-26 | TWD 227,00 | -%5,42 | TWD 242,00 | TWD 248,00 | TWD 225,50 | 11,06M |
| 2026-06-25 | TWD 240,00 | -%2,64 | TWD 258,50 | TWD 264,00 | TWD 240,00 | 15,46M |
| 2026-06-24 | TWD 246,50 | +%0,61 | TWD 241,00 | TWD 254,00 | TWD 240,00 | 15,56M |
| 2026-06-23 | TWD 245,00 | -%3,54 | TWD 263,50 | TWD 269,00 | TWD 244,00 | 29,26M |
| 2026-06-22 | TWD 254,00 | +%6,95 | TWD 242,50 | TWD 258,00 | TWD 241,00 | 16,67M |
| 2026-06-18 | TWD 237,50 | +%5,56 | TWD 228,00 | TWD 237,50 | TWD 227,50 | 14,13M |
| 2026-06-17 | TWD 225,00 | +%0,22 | TWD 221,50 | TWD 232,50 | TWD 218,00 | 10,47M |
| 2026-06-16 | TWD 224,50 | +%0,90 | TWD 227,00 | TWD 233,50 | TWD 221,00 | 11,28M |
| 2026-06-15 | TWD 222,50 | +%2,53 | TWD 223,00 | TWD 227,50 | TWD 219,00 | 8,59M |
| 2026-06-12 | TWD 217,00 | +%6,11 | TWD 217,00 | TWD 221,50 | TWD 215,00 | 8,88M |
| 2026-06-11 | TWD 204,50 | +%1,24 | TWD 202,00 | TWD 214,50 | TWD 198,50 | 10,42M |
| 2026-06-10 | TWD 202,00 | -%5,83 | TWD 208,50 | TWD 217,50 | TWD 201,50 | 9,43M |
| 2026-06-09 | TWD 214,50 | +%3,62 | TWD 212,50 | TWD 214,50 | TWD 205,50 | 11,87M |
| 2026-06-08 | TWD 207,00 | -%6,97 | TWD 200,50 | TWD 209,00 | TWD 200,50 | 10,90M |
| 2026-06-05 | TWD 222,50 | -%9,18 | TWD 236,00 | TWD 238,50 | TWD 220,50 | 18,17M |
| 2026-06-04 | TWD 245,00 | -%5,59 | TWD 257,00 | TWD 265,50 | TWD 244,50 | 22,79M |
| 2026-06-03 | TWD 259,50 | -%2,99 | TWD 273,00 | TWD 273,50 | TWD 255,00 | 32,45M |
| 2026-06-02 | TWD 267,50 | +%7,00 | TWD 254,00 | TWD 272,00 | TWD 249,50 | 38,24M |
| 2026-06-01 | TWD 250,00 | +%1,42 | TWD 251,50 | TWD 262,00 | TWD 247,50 | 25,58M |
| 2026-05-29 | TWD 246,50 | +%1,65 | TWD 251,50 | TWD 253,00 | TWD 241,00 | 20,42M |
| 2026-05-28 | TWD 242,50 | +%0,62 | TWD 243,00 | TWD 253,00 | TWD 236,00 | 28,87M |
| 2026-05-27 | TWD 241,00 | +%4,10 | TWD 252,00 | TWD 254,50 | TWD 238,00 | 30,26M |