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 49,90 | +%2,25 | TWD 49,05 | TWD 50,30 | TWD 48,90 | 1,96M |
| 2026-10-01 | TWD 48,80 | -%0,61 | TWD 49,30 | TWD 49,30 | TWD 48,25 | 649,09K |
| 2026-09-30 | TWD 49,10 | +%1,97 | TWD 48,50 | TWD 50,10 | TWD 48,30 | 1,80M |
| 2026-09-29 | TWD 48,15 | +%1,26 | TWD 47,60 | TWD 48,40 | TWD 47,60 | 825,90K |
| 2026-09-24 | TWD 47,55 | +%0,53 | TWD 47,05 | TWD 47,65 | TWD 46,80 | 484,56K |
| 2026-09-23 | TWD 47,30 | +%0,32 | TWD 47,30 | TWD 47,50 | TWD 46,75 | 479,43K |
| 2026-09-22 | TWD 47,15 | -%0,11 | TWD 47,40 | TWD 47,45 | TWD 46,75 | 680,17K |
| 2026-09-21 | TWD 47,20 | +%1,61 | TWD 46,65 | TWD 47,40 | TWD 46,30 | 811,82K |
| 2026-09-18 | TWD 46,45 | +%1,31 | TWD 46,20 | TWD 46,70 | TWD 45,55 | 798,02K |
| 2026-09-17 | TWD 45,85 | +%0,33 | TWD 45,70 | TWD 46,20 | TWD 45,65 | 383,32K |
| 2026-09-16 | TWD 45,70 | -%0,98 | TWD 46,50 | TWD 46,60 | TWD 45,60 | 565,31K |
| 2026-09-15 | TWD 46,15 | +%2,10 | TWD 44,85 | TWD 46,50 | TWD 44,85 | 743,91K |
| 2026-09-14 | TWD 45,20 | +%0,33 | TWD 45,25 | TWD 45,25 | TWD 44,35 | 467,00K |
| 2026-09-11 | TWD 45,05 | -%1,64 | TWD 45,50 | TWD 45,55 | TWD 45,05 | 656,46K |
| 2026-09-10 | TWD 45,80 | %0,00 | TWD 45,75 | TWD 45,80 | TWD 45,20 | 356,45K |
| 2026-09-09 | TWD 45,80 | +%0,44 | TWD 45,60 | TWD 45,85 | TWD 45,35 | 546,16K |
| 2026-09-08 | TWD 45,60 | -%1,51 | TWD 46,10 | TWD 46,15 | TWD 45,40 | 517,00K |
| 2026-09-07 | TWD 46,30 | -%1,07 | TWD 46,95 | TWD 47,00 | TWD 46,25 | 540,00K |
| 2026-09-04 | TWD 46,80 | -%0,32 | TWD 47,30 | TWD 47,55 | TWD 46,30 | 799,74K |
| 2026-09-03 | TWD 46,95 | +%0,43 | TWD 46,65 | TWD 47,20 | TWD 46,35 | 942,00K |
| 2026-09-02 | TWD 46,75 | +%1,63 | TWD 45,80 | TWD 47,30 | TWD 45,45 | 957,36K |
| 2026-09-01 | TWD 46,00 | +%0,11 | TWD 45,75 | TWD 46,35 | TWD 45,45 | 602,22K |
| 2026-08-31 | TWD 45,95 | -%1,08 | TWD 45,90 | TWD 46,25 | TWD 45,30 | 807,17K |
| 2026-08-28 | TWD 46,45 | +%2,20 | TWD 45,70 | TWD 46,70 | TWD 45,20 | 862,24K |
| 2026-08-27 | TWD 45,45 | +%0,11 | TWD 45,65 | TWD 45,70 | TWD 45,10 | 715,31K |
| 2026-08-26 | TWD 45,40 | +%1,34 | TWD 44,55 | TWD 45,65 | TWD 44,55 | 547,30K |
| 2026-08-25 | TWD 44,80 | -%0,55 | TWD 45,05 | TWD 45,05 | TWD 44,25 | 707,30K |
| 2026-08-24 | TWD 45,05 | -%2,28 | TWD 46,20 | TWD 46,30 | TWD 44,90 | 869,10K |
| 2026-08-21 | TWD 46,10 | -%1,91 | TWD 47,00 | TWD 47,15 | TWD 46,00 | 727,00K |
| 2026-08-20 | TWD 47,00 | +%2,51 | TWD 46,70 | TWD 47,35 | TWD 46,40 | 864,30K |
| 2026-08-19 | TWD 45,85 | -%0,86 | TWD 45,60 | TWD 46,25 | TWD 45,45 | 430,14K |
| 2026-08-18 | TWD 46,25 | -%1,07 | TWD 46,50 | TWD 46,65 | TWD 45,75 | 753,20K |
| 2026-08-17 | TWD 46,75 | -%1,37 | TWD 47,40 | TWD 47,60 | TWD 46,50 | 688,00K |
| 2026-08-14 | TWD 47,40 | -%3,27 | TWD 49,35 | TWD 49,35 | TWD 46,85 | 1,44M |
| 2026-08-13 | TWD 49,00 | +%1,03 | TWD 48,70 | TWD 49,40 | TWD 48,60 | 1,32M |
| 2026-08-12 | TWD 48,50 | +%1,68 | TWD 47,50 | TWD 48,60 | TWD 47,50 | 856,82K |
| 2026-08-11 | TWD 47,70 | %0,00 | TWD 47,70 | TWD 48,25 | TWD 47,10 | 778,12K |
| 2026-08-10 | TWD 47,70 | +%0,42 | TWD 48,10 | TWD 48,20 | TWD 47,30 | 1,06M |
| 2026-08-07 | TWD 47,50 | +%1,06 | TWD 47,25 | TWD 48,20 | TWD 46,90 | 1,12M |
| 2026-08-06 | TWD 47,00 | +%2,51 | TWD 45,65 | TWD 47,25 | TWD 45,65 | 1,29M |
| 2026-08-05 | TWD 45,85 | +%3,62 | TWD 44,90 | TWD 45,85 | TWD 44,90 | 1,04M |
| 2026-08-04 | TWD 44,25 | +%1,26 | TWD 43,60 | TWD 44,50 | TWD 43,35 | 520,04K |
| 2026-08-03 | TWD 43,70 | +%1,75 | TWD 42,55 | TWD 44,45 | TWD 42,20 | 857,00K |
| 2026-07-31 | TWD 42,95 | +%4,25 | TWD 42,60 | TWD 43,80 | TWD 42,60 | 1,34M |
| 2026-07-30 | TWD 41,20 | -%3,06 | TWD 41,10 | TWD 41,80 | TWD 40,50 | 1,17M |
| 2026-07-29 | TWD 42,50 | -%3,63 | TWD 44,20 | TWD 45,20 | TWD 41,05 | 2,35M |
| 2026-07-28 | TWD 44,10 | -%5,67 | TWD 46,00 | TWD 46,05 | TWD 44,05 | 2,21M |
| 2026-07-27 | TWD 46,75 | -%0,95 | TWD 46,95 | TWD 47,40 | TWD 46,40 | 1,37M |
| 2026-07-24 | TWD 47,20 | -%0,21 | TWD 46,70 | TWD 47,55 | TWD 46,70 | 1,03M |
| 2026-07-23 | TWD 47,30 | -%1,36 | TWD 48,55 | TWD 48,55 | TWD 46,90 | 813,62K |
| 2026-07-22 | TWD 47,95 | -%0,10 | TWD 48,25 | TWD 49,15 | TWD 47,90 | 973,23K |
| 2026-07-21 | TWD 48,00 | +%2,13 | TWD 47,40 | TWD 48,90 | TWD 46,75 | 1,45M |
| 2026-07-20 | TWD 47,00 | -%2,39 | TWD 48,30 | TWD 48,85 | TWD 45,40 | 2,53M |
| 2026-07-17 | TWD 48,15 | -%4,27 | TWD 49,95 | TWD 50,10 | TWD 48,00 | 2,59M |
| 2026-07-16 | TWD 50,30 | -%1,57 | TWD 50,90 | TWD 51,40 | TWD 50,10 | 1,08M |
| 2026-07-15 | TWD 51,10 | +%0,20 | TWD 51,00 | TWD 51,90 | TWD 50,50 | 1,07M |
| 2026-07-14 | TWD 51,00 | -%0,39 | TWD 50,80 | TWD 51,10 | TWD 49,10 | 2,47M |
| 2026-07-13 | TWD 51,20 | -%1,92 | TWD 52,70 | TWD 52,70 | TWD 50,20 | 2,34M |
| 2026-07-10 | TWD 52,20 | %0,00 | TWD 52,20 | TWD 52,20 | TWD 52,20 | 0 |
| 2026-07-09 | TWD 52,20 | -%3,69 | TWD 54,40 | TWD 54,70 | TWD 52,10 | 2,32M |
| 2026-07-08 | TWD 54,20 | -%2,17 | TWD 55,70 | TWD 55,80 | TWD 51,60 | 4,77M |
| 2026-07-07 | TWD 55,40 | -%3,65 | TWD 57,50 | TWD 57,50 | TWD 55,10 | 4,74M |
| 2026-07-06 | TWD 57,50 | +%3,42 | TWD 58,00 | TWD 59,20 | TWD 56,00 | 8,36M |
| 2026-07-03 | TWD 55,60 | +%6,31 | TWD 52,50 | TWD 55,90 | TWD 52,50 | 7,71M |
| 2026-07-02 | TWD 52,30 | +%1,16 | TWD 52,30 | TWD 54,00 | TWD 51,90 | 5,98M |
| 2026-07-01 | TWD 51,70 | +%4,66 | TWD 50,50 | TWD 54,30 | TWD 50,50 | 10,68M |
| 2026-06-30 | TWD 49,40 | +%2,49 | TWD 48,60 | TWD 49,50 | TWD 48,55 | 2,11M |
| 2026-06-29 | TWD 48,20 | +%1,90 | TWD 47,30 | TWD 48,65 | TWD 46,85 | 1,60M |
| 2026-06-26 | TWD 47,30 | -%1,56 | TWD 48,05 | TWD 48,50 | TWD 47,30 | 1,54M |
| 2026-06-25 | TWD 48,05 | -%1,23 | TWD 48,90 | TWD 48,95 | TWD 47,70 | 1,50M |
| 2026-06-24 | TWD 48,65 | +%0,41 | TWD 48,35 | TWD 48,75 | TWD 48,00 | 1,46M |
| 2026-06-23 | TWD 48,45 | +%0,21 | TWD 48,40 | TWD 49,10 | TWD 47,45 | 2,14M |
| 2026-06-22 | TWD 48,35 | +%0,83 | TWD 48,60 | TWD 49,50 | TWD 47,40 | 2,83M |
| 2026-06-18 | TWD 47,95 | +%1,37 | TWD 47,50 | TWD 47,95 | TWD 47,10 | 2,53M |
| 2026-06-17 | TWD 47,30 | -%0,42 | TWD 47,50 | TWD 48,10 | TWD 47,05 | 1,08M |
| 2026-06-16 | TWD 47,50 | +%1,39 | TWD 47,45 | TWD 48,40 | TWD 47,20 | 2,17M |
| 2026-06-15 | TWD 46,85 | +%1,30 | TWD 46,40 | TWD 48,05 | TWD 46,30 | 2,20M |
| 2026-06-12 | TWD 46,25 | -%0,32 | TWD 46,65 | TWD 47,30 | TWD 46,10 | 1,82M |
| 2026-06-11 | TWD 46,40 | -%4,23 | TWD 47,30 | TWD 47,30 | TWD 44,55 | 6,17M |
| 2026-06-10 | TWD 48,45 | -%2,02 | TWD 49,65 | TWD 50,30 | TWD 47,85 | 3,65M |
| 2026-06-09 | TWD 49,45 | -%0,80 | TWD 50,30 | TWD 51,40 | TWD 49,30 | 3,03M |
| 2026-06-08 | TWD 49,85 | -%2,64 | TWD 47,60 | TWD 50,50 | TWD 47,50 | 3,80M |
| 2026-06-05 | TWD 51,20 | -%0,58 | TWD 52,30 | TWD 53,10 | TWD 50,70 | 5,60M |
| 2026-06-04 | TWD 51,50 | +%4,04 | TWD 49,05 | TWD 52,60 | TWD 49,05 | 4,93M |
| 2026-06-03 | TWD 49,50 | %0,00 | TWD 49,75 | TWD 50,30 | TWD 48,65 | 2,22M |
| 2026-06-02 | TWD 49,50 | -%3,88 | TWD 52,00 | TWD 52,00 | TWD 48,60 | 4,48M |
| 2026-06-01 | TWD 51,50 | +%3,21 | TWD 50,80 | TWD 52,70 | TWD 50,20 | 3,59M |
| 2026-05-29 | TWD 49,90 | -%0,20 | TWD 50,50 | TWD 50,80 | TWD 49,70 | 2,06M |
| 2026-05-28 | TWD 50,00 | -%2,34 | TWD 51,30 | TWD 51,30 | TWD 49,55 | 4,07M |
| 2026-05-27 | TWD 51,20 | -%1,16 | TWD 52,80 | TWD 52,80 | TWD 50,90 | 3,09M |