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 437,00 | +%4,05 | TWD 420,00 | TWD 440,00 | TWD 420,00 | 653,69K |
| 2026-10-01 | TWD 420,00 | +%3,58 | TWD 404,00 | TWD 421,50 | TWD 402,50 | 1,12M |
| 2026-09-30 | TWD 405,50 | +%1,88 | TWD 400,00 | TWD 405,50 | TWD 388,50 | 889,05K |
| 2026-09-29 | TWD 398,00 | +%4,46 | TWD 381,00 | TWD 408,50 | TWD 380,00 | 1,60M |
| 2026-09-24 | TWD 381,00 | +%6,87 | TWD 356,50 | TWD 382,50 | TWD 353,50 | 610,38K |
| 2026-09-23 | TWD 356,50 | -%2,60 | TWD 370,00 | TWD 372,00 | TWD 350,50 | 469,86K |
| 2026-09-22 | TWD 366,00 | -%3,81 | TWD 385,00 | TWD 391,00 | TWD 359,50 | 822,38K |
| 2026-09-21 | TWD 380,50 | +%3,26 | TWD 370,00 | TWD 392,50 | TWD 365,50 | 803,27K |
| 2026-09-18 | TWD 368,50 | +%6,81 | TWD 347,00 | TWD 375,50 | TWD 347,00 | 1,22M |
| 2026-09-17 | TWD 345,00 | +%3,60 | TWD 333,00 | TWD 355,00 | TWD 333,00 | 644,47K |
| 2026-09-16 | TWD 333,00 | -%1,62 | TWD 341,00 | TWD 341,50 | TWD 329,50 | 421,80K |
| 2026-09-15 | TWD 338,50 | +%5,12 | TWD 323,00 | TWD 355,00 | TWD 322,00 | 1,35M |
| 2026-09-14 | TWD 322,00 | +%2,22 | TWD 315,50 | TWD 325,50 | TWD 305,00 | 370,27K |
| 2026-09-11 | TWD 315,00 | -%1,25 | TWD 313,50 | TWD 315,50 | TWD 294,50 | 434,52K |
| 2026-09-10 | TWD 319,00 | -%1,54 | TWD 324,00 | TWD 324,00 | TWD 315,00 | 238,96K |
| 2026-09-09 | TWD 324,00 | +%3,51 | TWD 313,00 | TWD 327,00 | TWD 311,00 | 369,45K |
| 2026-09-08 | TWD 313,00 | -%2,64 | TWD 321,50 | TWD 321,50 | TWD 305,00 | 287,16K |
| 2026-09-07 | TWD 321,50 | +%3,88 | TWD 309,50 | TWD 330,00 | TWD 309,50 | 379,35K |
| 2026-09-04 | TWD 309,50 | -%0,32 | TWD 311,00 | TWD 317,00 | TWD 303,00 | 312,86K |
| 2026-09-03 | TWD 310,50 | -%0,80 | TWD 313,00 | TWD 330,00 | TWD 305,50 | 447,34K |
| 2026-09-02 | TWD 313,00 | -%3,99 | TWD 322,50 | TWD 326,50 | TWD 309,00 | 405,95K |
| 2026-09-01 | TWD 326,00 | +%10,51 | TWD 299,00 | TWD 339,50 | TWD 290,00 | 958,45K |
| 2026-08-31 | TWD 295,00 | -%1,50 | TWD 288,00 | TWD 301,50 | TWD 288,00 | 272,47K |
| 2026-08-28 | TWD 299,50 | +%3,99 | TWD 288,00 | TWD 310,50 | TWD 277,00 | 789,22K |
| 2026-08-27 | TWD 288,00 | -%2,37 | TWD 296,00 | TWD 296,50 | TWD 285,00 | 442,14K |
| 2026-08-26 | TWD 295,00 | +%0,17 | TWD 295,00 | TWD 301,50 | TWD 290,00 | 176,31K |
| 2026-08-25 | TWD 294,50 | -%1,17 | TWD 296,00 | TWD 301,00 | TWD 289,00 | 227,05K |
| 2026-08-24 | TWD 298,00 | +%0,68 | TWD 299,00 | TWD 301,50 | TWD 297,00 | 118,52K |
| 2026-08-21 | TWD 296,00 | -%1,00 | TWD 296,00 | TWD 301,00 | TWD 292,50 | 196,38K |
| 2026-08-20 | TWD 299,00 | -%0,66 | TWD 301,50 | TWD 308,00 | TWD 296,00 | 177,72K |
| 2026-08-19 | TWD 301,00 | -%1,47 | TWD 303,00 | TWD 304,50 | TWD 294,00 | 246,32K |
| 2026-08-18 | TWD 305,50 | +%1,66 | TWD 300,50 | TWD 321,00 | TWD 299,00 | 362,35K |
| 2026-08-17 | TWD 300,50 | -%1,64 | TWD 308,50 | TWD 308,50 | TWD 296,50 | 235,61K |
| 2026-08-14 | TWD 305,50 | -%3,63 | TWD 317,00 | TWD 318,00 | TWD 295,00 | 429,98K |
| 2026-08-13 | TWD 317,00 | +%0,63 | TWD 317,00 | TWD 321,50 | TWD 310,50 | 223,35K |
| 2026-08-12 | TWD 315,00 | -%2,93 | TWD 326,50 | TWD 327,50 | TWD 308,00 | 418,33K |
| 2026-08-11 | TWD 324,50 | -%2,70 | TWD 334,00 | TWD 342,00 | TWD 320,00 | 429,86K |
| 2026-08-10 | TWD 333,50 | +%4,22 | TWD 320,00 | TWD 333,50 | TWD 315,50 | 387,84K |
| 2026-08-07 | TWD 320,00 | %0,00 | TWD 320,00 | TWD 321,50 | TWD 308,50 | 213,95K |
| 2026-08-06 | TWD 320,00 | +%1,43 | TWD 307,00 | TWD 321,50 | TWD 307,00 | 199,47K |
| 2026-08-05 | TWD 315,50 | +%1,61 | TWD 312,00 | TWD 324,00 | TWD 309,00 | 299,61K |
| 2026-08-04 | TWD 310,50 | +%0,49 | TWD 309,00 | TWD 318,00 | TWD 301,00 | 309,10K |
| 2026-08-03 | TWD 309,00 | +%3,87 | TWD 298,00 | TWD 313,00 | TWD 288,00 | 277,10K |
| 2026-07-31 | TWD 297,50 | +%13,98 | TWD 263,00 | TWD 308,00 | TWD 263,00 | 633,75K |
| 2026-07-30 | TWD 261,00 | -%6,12 | TWD 280,00 | TWD 290,50 | TWD 250,00 | 690,60K |
| 2026-07-29 | TWD 278,00 | -%7,49 | TWD 300,00 | TWD 310,00 | TWD 255,00 | 1,72M |
| 2026-07-28 | TWD 300,50 | -%7,40 | TWD 320,00 | TWD 322,00 | TWD 297,00 | 982,89K |
| 2026-07-27 | TWD 324,50 | -%3,99 | TWD 336,00 | TWD 341,50 | TWD 318,50 | 415,96K |
| 2026-07-24 | TWD 338,00 | +%2,74 | TWD 339,00 | TWD 353,50 | TWD 325,00 | 522,11K |
| 2026-07-23 | TWD 329,00 | -%3,52 | TWD 344,00 | TWD 350,00 | TWD 326,50 | 310,15K |
| 2026-07-22 | TWD 341,00 | +%6,07 | TWD 325,00 | TWD 351,50 | TWD 324,50 | 331,83K |
| 2026-07-21 | TWD 321,50 | +%2,72 | TWD 312,50 | TWD 323,50 | TWD 312,50 | 404,34K |
| 2026-07-20 | TWD 313,00 | -%4,72 | TWD 329,00 | TWD 333,00 | TWD 307,00 | 728,17K |
| 2026-07-17 | TWD 328,50 | -%5,33 | TWD 338,00 | TWD 341,00 | TWD 325,00 | 582,52K |
| 2026-07-16 | TWD 347,00 | -%2,53 | TWD 356,50 | TWD 358,00 | TWD 338,50 | 233,52K |
| 2026-07-15 | TWD 356,00 | +%9,54 | TWD 327,50 | TWD 362,50 | TWD 327,50 | 535,43K |
| 2026-07-14 | TWD 325,00 | -%5,25 | TWD 343,00 | TWD 344,00 | TWD 320,50 | 1,06M |
| 2026-07-13 | TWD 343,00 | -%9,97 | TWD 378,00 | TWD 378,00 | TWD 338,50 | 1,53M |
| 2026-07-09 | TWD 381,00 | +%4,67 | TWD 368,50 | TWD 398,50 | TWD 360,00 | 678,62K |
| 2026-07-08 | TWD 364,00 | +%0,41 | TWD 363,00 | TWD 370,00 | TWD 350,50 | 603,15K |
| 2026-07-07 | TWD 362,50 | -%10,82 | TWD 410,00 | TWD 419,00 | TWD 350,00 | 2,61M |
| 2026-07-06 | TWD 406,50 | -%3,44 | TWD 421,00 | TWD 448,00 | TWD 403,00 | 2,31M |
| 2026-07-03 | TWD 421,00 | +%7,81 | TWD 386,50 | TWD 423,50 | TWD 374,50 | 2,11M |
| 2026-07-02 | TWD 390,50 | +%8,32 | TWD 360,00 | TWD 391,00 | TWD 348,50 | 1,96M |
| 2026-07-01 | TWD 360,50 | +%4,19 | TWD 346,00 | TWD 360,50 | TWD 341,50 | 891,81K |
| 2026-06-30 | TWD 346,00 | +%6,63 | TWD 328,00 | TWD 352,00 | TWD 326,50 | 716,05K |
| 2026-06-29 | TWD 324,50 | +%0,31 | TWD 325,00 | TWD 330,50 | TWD 317,50 | 262,37K |
| 2026-06-26 | TWD 323,50 | -%1,22 | TWD 325,00 | TWD 333,50 | TWD 318,50 | 462,73K |
| 2026-06-25 | TWD 327,50 | +%1,71 | TWD 326,00 | TWD 331,00 | TWD 323,50 | 301,57K |
| 2026-06-24 | TWD 322,00 | -%2,42 | TWD 330,00 | TWD 331,50 | TWD 319,50 | 247,20K |
| 2026-06-23 | TWD 330,00 | -%3,08 | TWD 338,50 | TWD 342,00 | TWD 319,00 | 427,52K |
| 2026-06-22 | TWD 340,50 | +%3,81 | TWD 328,50 | TWD 358,00 | TWD 316,00 | 1,57M |
| 2026-06-18 | TWD 328,00 | +%1,08 | TWD 321,00 | TWD 336,50 | TWD 321,00 | 349,30K |
| 2026-06-17 | TWD 324,50 | -%2,11 | TWD 326,50 | TWD 331,00 | TWD 317,00 | 589,51K |
| 2026-06-16 | TWD 331,50 | -%2,79 | TWD 342,50 | TWD 345,50 | TWD 326,00 | 695,45K |
| 2026-06-15 | TWD 341,00 | +%1,34 | TWD 345,00 | TWD 351,50 | TWD 335,50 | 377,55K |
| 2026-06-12 | TWD 336,50 | -%3,86 | TWD 346,50 | TWD 361,00 | TWD 336,50 | 541,24K |
| 2026-06-11 | TWD 350,00 | -%3,98 | TWD 364,50 | TWD 364,50 | TWD 326,50 | 1,12M |
| 2026-06-10 | TWD 364,50 | -%0,55 | TWD 360,00 | TWD 389,50 | TWD 351,00 | 846,29K |
| 2026-06-09 | TWD 366,50 | +%5,77 | TWD 345,50 | TWD 367,00 | TWD 345,50 | 666,21K |
| 2026-06-08 | TWD 346,50 | +%0,29 | TWD 336,00 | TWD 348,00 | TWD 292,00 | 642,08K |
| 2026-06-05 | TWD 345,50 | -%1,43 | TWD 348,00 | TWD 351,50 | TWD 333,00 | 413,95K |
| 2026-06-04 | TWD 350,50 | -%4,63 | TWD 366,00 | TWD 366,00 | TWD 337,50 | 502,08K |
| 2026-06-03 | TWD 367,50 | +%8,09 | TWD 341,50 | TWD 373,00 | TWD 339,00 | 782,32K |
| 2026-06-02 | TWD 340,00 | -%2,72 | TWD 348,00 | TWD 349,50 | TWD 334,50 | 638,37K |
| 2026-06-01 | TWD 349,50 | -%3,05 | TWD 363,50 | TWD 365,00 | TWD 346,00 | 691,90K |
| 2026-05-29 | TWD 360,50 | +%1,12 | TWD 361,00 | TWD 363,50 | TWD 353,00 | 491,48K |
| 2026-05-28 | TWD 356,50 | -%2,99 | TWD 368,00 | TWD 369,50 | TWD 350,00 | 624,22K |
| 2026-05-27 | TWD 367,50 | -%2,13 | TWD 378,00 | TWD 390,50 | TWD 357,50 | 970,71K |
| 2026-05-26 | TWD 375,50 | -%3,59 | TWD 383,00 | TWD 399,00 | TWD 367,00 | 849,94K |