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 415,50 | -%1,31 | TWD 429,00 | TWD 429,00 | TWD 414,00 | 196,78K |
| 2026-10-01 | TWD 421,00 | -%0,71 | TWD 416,00 | TWD 430,50 | TWD 410,00 | 359,26K |
| 2026-09-30 | TWD 424,00 | +%1,92 | TWD 420,00 | TWD 424,00 | TWD 413,00 | 350,60K |
| 2026-09-29 | TWD 416,00 | -%4,48 | TWD 427,50 | TWD 430,00 | TWD 400,00 | 1,55M |
| 2026-09-24 | TWD 435,50 | +%4,81 | TWD 415,00 | TWD 453,00 | TWD 415,00 | 2,77M |
| 2026-09-23 | TWD 415,50 | +%9,92 | TWD 378,50 | TWD 415,50 | TWD 378,00 | 2,57M |
| 2026-09-22 | TWD 378,00 | +%9,88 | TWD 345,00 | TWD 378,00 | TWD 332,00 | 2,13M |
| 2026-09-21 | TWD 344,00 | +%1,47 | TWD 339,50 | TWD 352,50 | TWD 325,00 | 1,05M |
| 2026-09-18 | TWD 339,00 | +%8,31 | TWD 320,00 | TWD 344,00 | TWD 320,00 | 1,52M |
| 2026-09-17 | TWD 313,00 | +%0,32 | TWD 314,00 | TWD 321,00 | TWD 310,50 | 293,03K |
| 2026-09-16 | TWD 312,00 | +%0,16 | TWD 311,00 | TWD 316,00 | TWD 305,50 | 204,00K |
| 2026-09-15 | TWD 311,50 | -%0,16 | TWD 313,50 | TWD 319,00 | TWD 310,50 | 210,01K |
| 2026-09-14 | TWD 312,00 | +%2,13 | TWD 301,00 | TWD 313,00 | TWD 300,00 | 251,15K |
| 2026-09-11 | TWD 305,50 | -%5,12 | TWD 316,50 | TWD 320,00 | TWD 305,50 | 316,18K |
| 2026-09-10 | TWD 322,00 | -%0,16 | TWD 322,50 | TWD 324,00 | TWD 315,00 | 355,40K |
| 2026-09-09 | TWD 322,50 | +%1,90 | TWD 317,00 | TWD 328,50 | TWD 312,50 | 452,06K |
| 2026-09-08 | TWD 316,50 | +%0,64 | TWD 315,00 | TWD 323,00 | TWD 313,50 | 479,01K |
| 2026-09-07 | TWD 314,50 | +%2,11 | TWD 308,00 | TWD 319,50 | TWD 308,00 | 344,50K |
| 2026-09-04 | TWD 308,00 | +%0,98 | TWD 309,50 | TWD 311,00 | TWD 296,50 | 334,08K |
| 2026-09-03 | TWD 305,00 | -%0,97 | TWD 309,50 | TWD 315,50 | TWD 305,00 | 195,21K |
| 2026-09-02 | TWD 308,00 | -%1,91 | TWD 316,50 | TWD 316,50 | TWD 305,50 | 232,10K |
| 2026-09-01 | TWD 314,00 | +%4,32 | TWD 305,50 | TWD 319,50 | TWD 302,50 | 518,60K |
| 2026-08-31 | TWD 301,00 | -%0,66 | TWD 305,00 | TWD 312,00 | TWD 296,50 | 307,14K |
| 2026-08-28 | TWD 303,00 | +%0,83 | TWD 301,50 | TWD 306,00 | TWD 297,00 | 293,26K |
| 2026-08-27 | TWD 300,50 | -%1,48 | TWD 306,50 | TWD 307,00 | TWD 295,50 | 421,11K |
| 2026-08-26 | TWD 305,00 | +%2,01 | TWD 299,50 | TWD 313,00 | TWD 279,50 | 892,13K |
| 2026-08-25 | TWD 299,00 | +%0,17 | TWD 298,50 | TWD 300,00 | TWD 291,50 | 319,09K |
| 2026-08-24 | TWD 298,50 | +%1,19 | TWD 295,00 | TWD 303,50 | TWD 293,00 | 368,37K |
| 2026-08-21 | TWD 295,00 | -%0,84 | TWD 298,50 | TWD 301,00 | TWD 291,00 | 489,51K |
| 2026-08-20 | TWD 297,50 | +%3,12 | TWD 301,50 | TWD 308,00 | TWD 289,00 | 1,89M |
| 2026-08-19 | TWD 288,50 | +%9,90 | TWD 288,50 | TWD 288,50 | TWD 288,50 | 595,20K |
| 2026-08-18 | TWD 262,50 | +%4,17 | TWD 248,00 | TWD 269,50 | TWD 248,00 | 780,23K |
| 2026-08-17 | TWD 252,00 | +%0,80 | TWD 246,50 | TWD 256,00 | TWD 244,50 | 422,25K |
| 2026-08-14 | TWD 250,00 | +%3,09 | TWD 250,00 | TWD 260,50 | TWD 245,50 | 1,33M |
| 2026-08-13 | TWD 242,50 | +%4,30 | TWD 255,50 | TWD 255,50 | TWD 241,50 | 2,39M |
| 2026-08-12 | TWD 232,50 | +%9,93 | TWD 232,50 | TWD 232,50 | TWD 232,50 | 193,01K |
| 2026-08-11 | TWD 211,50 | -%1,40 | TWD 214,50 | TWD 217,50 | TWD 209,50 | 127,02K |
| 2026-08-10 | TWD 214,50 | +%3,62 | TWD 208,00 | TWD 217,50 | TWD 208,00 | 148,01K |
| 2026-08-07 | TWD 207,00 | -%4,61 | TWD 220,00 | TWD 220,00 | TWD 205,50 | 220,00K |
| 2026-08-06 | TWD 217,00 | +%6,63 | TWD 205,00 | TWD 219,00 | TWD 198,50 | 399,32K |
| 2026-08-05 | TWD 203,50 | +%2,78 | TWD 199,50 | TWD 205,00 | TWD 198,00 | 324,02K |
| 2026-08-04 | TWD 198,00 | -%1,00 | TWD 197,00 | TWD 206,00 | TWD 195,00 | 340,20K |
| 2026-08-03 | TWD 200,00 | +%4,44 | TWD 194,50 | TWD 202,50 | TWD 194,50 | 85,10K |
| 2026-07-31 | TWD 191,50 | +%6,09 | TWD 188,00 | TWD 197,00 | TWD 188,00 | 135,01K |
| 2026-07-30 | TWD 180,50 | -%5,50 | TWD 187,50 | TWD 190,00 | TWD 179,50 | 203,00K |
| 2026-07-29 | TWD 191,00 | -%5,91 | TWD 201,00 | TWD 204,00 | TWD 186,50 | 224,11K |
| 2026-07-28 | TWD 203,00 | -%5,58 | TWD 210,00 | TWD 214,50 | TWD 203,00 | 284,00K |
| 2026-07-27 | TWD 215,00 | +%2,87 | TWD 205,00 | TWD 215,00 | TWD 203,00 | 233,01K |
| 2026-07-24 | TWD 209,00 | -%3,24 | TWD 209,50 | TWD 212,00 | TWD 207,50 | 93,00K |
| 2026-07-23 | TWD 216,00 | +%1,89 | TWD 212,00 | TWD 216,50 | TWD 210,50 | 91,01K |
| 2026-07-22 | TWD 212,00 | -%0,24 | TWD 213,00 | TWD 214,50 | TWD 210,50 | 100,04K |
| 2026-07-21 | TWD 212,50 | +%3,41 | TWD 206,50 | TWD 215,00 | TWD 206,50 | 65,12K |
| 2026-07-20 | TWD 205,50 | -%1,44 | TWD 214,00 | TWD 214,00 | TWD 200,00 | 169,00K |
| 2026-07-17 | TWD 208,50 | -%7,95 | TWD 220,00 | TWD 220,50 | TWD 204,00 | 290,02K |
| 2026-07-16 | TWD 226,50 | -%3,41 | TWD 234,50 | TWD 236,00 | TWD 226,50 | 47,13K |
| 2026-07-15 | TWD 234,50 | +%1,30 | TWD 233,00 | TWD 234,50 | TWD 230,50 | 28,00K |
| 2026-07-14 | TWD 231,50 | -%3,74 | TWD 241,00 | TWD 241,00 | TWD 225,00 | 91,09K |
| 2026-07-13 | TWD 240,50 | +%2,12 | TWD 236,50 | TWD 250,00 | TWD 235,00 | 50,00K |
| 2026-07-10 | TWD 235,50 | %0,00 | TWD 235,50 | TWD 235,50 | TWD 235,50 | 0 |
| 2026-07-09 | TWD 235,50 | -%1,05 | TWD 238,50 | TWD 238,50 | TWD 235,00 | 48,01K |
| 2026-07-08 | TWD 238,00 | -%3,64 | TWD 250,50 | TWD 250,50 | TWD 237,00 | 156,03K |
| 2026-07-07 | TWD 247,00 | -%2,95 | TWD 257,50 | TWD 258,50 | TWD 247,00 | 113,22K |
| 2026-07-06 | TWD 254,50 | +%0,39 | TWD 257,00 | TWD 260,00 | TWD 253,50 | 66,10K |
| 2026-07-03 | TWD 253,50 | +%0,40 | TWD 253,00 | TWD 255,00 | TWD 253,00 | 32,04K |
| 2026-07-02 | TWD 252,50 | +%0,40 | TWD 258,00 | TWD 258,00 | TWD 252,50 | 24,00K |
| 2026-07-01 | TWD 251,50 | -%2,71 | TWD 260,50 | TWD 261,50 | TWD 250,50 | 125,00K |
| 2026-06-30 | TWD 258,50 | +%1,37 | TWD 260,00 | TWD 260,00 | TWD 255,50 | 51,00K |
| 2026-06-29 | TWD 255,00 | +%0,99 | TWD 256,00 | TWD 260,00 | TWD 253,50 | 59,00K |
| 2026-06-26 | TWD 252,50 | -%4,72 | TWD 274,00 | TWD 274,00 | TWD 251,50 | 147,00K |
| 2026-06-25 | TWD 265,00 | -%2,57 | TWD 273,00 | TWD 273,00 | TWD 265,00 | 61,00K |
| 2026-06-24 | TWD 272,00 | -%3,89 | TWD 278,00 | TWD 278,00 | TWD 268,50 | 106,20K |
| 2026-06-23 | TWD 283,00 | -%0,88 | TWD 285,50 | TWD 287,00 | TWD 278,00 | 172,74K |
| 2026-06-22 | TWD 285,50 | +%9,39 | TWD 265,00 | TWD 287,00 | TWD 265,00 | 444,16K |
| 2026-06-18 | TWD 261,00 | +%2,15 | TWD 255,50 | TWD 263,50 | TWD 255,50 | 102,21K |
| 2026-06-17 | TWD 255,50 | -%1,54 | TWD 251,50 | TWD 259,00 | TWD 250,50 | 76,01K |
| 2026-06-16 | TWD 259,50 | -%1,89 | TWD 264,50 | TWD 264,50 | TWD 257,50 | 143,33K |
| 2026-06-15 | TWD 264,50 | +%2,92 | TWD 268,00 | TWD 268,00 | TWD 260,00 | 102,00K |
| 2026-06-12 | TWD 257,00 | -%0,77 | TWD 267,50 | TWD 267,50 | TWD 256,00 | 87,05K |
| 2026-06-11 | TWD 259,00 | %0,00 | TWD 260,50 | TWD 261,50 | TWD 250,00 | 110,00K |
| 2026-06-10 | TWD 259,00 | -%2,63 | TWD 266,00 | TWD 275,00 | TWD 259,00 | 136,12K |
| 2026-06-09 | TWD 266,00 | +%3,50 | TWD 260,50 | TWD 266,00 | TWD 258,50 | 117,45K |
| 2026-06-08 | TWD 257,00 | -%8,38 | TWD 252,50 | TWD 260,50 | TWD 252,50 | 419,21K |
| 2026-06-05 | TWD 280,50 | -%4,92 | TWD 295,00 | TWD 295,00 | TWD 280,50 | 162,00K |
| 2026-06-04 | TWD 295,00 | -%1,50 | TWD 303,50 | TWD 303,50 | TWD 292,50 | 196,00K |
| 2026-06-03 | TWD 299,50 | +%3,10 | TWD 291,00 | TWD 304,00 | TWD 284,50 | 261,31K |
| 2026-06-02 | TWD 290,50 | -%1,53 | TWD 300,00 | TWD 303,00 | TWD 285,00 | 176,00K |
| 2026-06-01 | TWD 295,00 | +%4,80 | TWD 307,00 | TWD 309,50 | TWD 289,50 | 744,02K |
| 2026-05-29 | TWD 281,50 | +%9,96 | TWD 274,00 | TWD 281,50 | TWD 274,00 | 207,02K |
| 2026-05-28 | TWD 256,00 | -%4,83 | TWD 269,00 | TWD 273,50 | TWD 255,50 | 142,02K |
| 2026-05-27 | TWD 269,00 | +%0,19 | TWD 271,50 | TWD 277,00 | TWD 265,00 | 160,06K |