FTSE TWSE RAFI Taiwan 100 (FTFRTW100)

FTFRTW100
🏛️ Taiwan →
11,746.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7,959.83 8,024.68 7,959.83 7,988.73 0.0M
2022-12-29 7,979.29 7,979.29 7,880.47 7,959.83 0.0M
2022-12-28 8,068.74 8,068.74 7,967.28 7,979.29 0.0M
2022-12-27 8,029.61 8,096.40 8,029.61 8,068.74 0.0M
2022-12-26 8,028.99 8,046.45 8,011.20 8,029.61 0.0M
2022-12-23 8,089.88 8,089.88 7,951.42 8,028.99 0.0M
2022-12-22 7,986.04 8,089.88 7,986.04 8,089.88 0.0M
2022-12-21 7,934.50 8,014.18 7,934.50 7,986.04 0.0M
2022-12-20 8,117.61 8,121.85 7,928.83 7,934.50 0.0M
2022-12-19 8,175.51 8,175.51 8,100.94 8,117.61 0.0M
2022-12-16 8,247.59 8,247.59 8,132.10 8,175.51 0.0M
2022-12-15 8,211.57 8,260.99 8,192.82 8,247.59 0.0M
2022-12-14 8,110.07 8,211.57 8,110.07 8,211.57 0.0M
2022-12-13 8,158.99 8,178.26 8,109.86 8,110.07 0.0M
2022-12-12 8,187.07 8,187.07 8,101.04 8,158.99 0.0M
2022-12-09 8,151.23 8,193.95 8,151.23 8,187.07 0.0M
2022-12-08 8,156.15 8,163.68 8,091.74 8,151.23 0.0M
2022-12-07 8,207.29 8,243.09 8,116.93 8,156.15 0.0M
2022-12-06 8,309.36 8,309.36 8,202.28 8,207.29 0.0M
2022-12-05 8,276.15 8,331.89 8,276.15 8,309.36 0.0M
2022-12-02 8,268.11 8,282.40 8,249.08 8,276.15 0.0M
2022-12-01 8,234.48 8,320.84 8,234.48 8,268.11 0.0M
2022-11-30 8,124.61 8,234.48 8,124.61 8,234.48 0.0M
2022-11-29 8,057.37 8,124.61 8,020.45 8,124.61 0.0M
2022-11-28 8,041.97 8,059.75 7,957.79 8,057.37 0.0M
2022-11-25 8,071.61 8,108.53 8,041.91 8,041.97 0.0M
2022-11-24 8,002.85 8,073.97 8,002.85 8,071.61 0.0M
2022-11-23 7,958.65 8,019.51 7,958.65 8,002.85 0.0M
2022-11-22 7,936.96 7,958.65 7,906.36 7,958.65 0.0M
2022-11-21 7,967.69 7,978.27 7,928.43 7,936.96 0.0M
2022-11-18 7,991.20 8,034.97 7,950.49 7,967.69 0.0M
2022-11-17 8,004.54 8,004.54 7,948.61 7,991.20 0.0M
2022-11-16 8,037.41 8,059.25 7,985.88 8,004.54 0.0M
2022-11-15 7,991.39 8,040.09 7,946.14 8,037.41 0.0M
2022-11-14 7,865.93 7,991.39 7,865.93 7,991.39 0.0M
2022-11-11 7,752.13 7,945.71 7,752.13 7,865.93 0.0M
2022-11-10 7,798.16 7,798.16 7,725.78 7,752.13 0.0M
2022-11-09 7,697.53 7,798.87 7,697.53 7,798.16 0.0M
2022-11-08 7,666.93 7,733.39 7,666.93 7,697.53 0.0M
2022-11-07 7,575.51 7,666.93 7,575.51 7,666.93 0.0M
2022-11-04 7,518.24 7,575.51 7,464.30 7,575.51 0.0M
2022-11-03 7,519.90 7,522.64 7,438.46 7,518.24 0.0M
2022-11-02 7,476.60 7,532.40 7,476.60 7,519.90 0.0M
2022-11-01 7,409.59 7,487.09 7,408.24 7,476.60 0.0M
2022-10-31 7,347.96 7,430.94 7,347.96 7,409.59 0.0M
2022-10-28 7,423.06 7,431.67 7,338.92 7,347.96 0.0M
2022-10-27 7,288.35 7,426.35 7,288.35 7,423.06 0.0M
2022-10-26 7,300.86 7,320.22 7,255.23 7,288.35 0.0M
2022-10-25 7,372.43 7,393.54 7,279.71 7,300.86 0.0M
2022-10-24 7,340.63 7,463.89 7,340.63 7,372.43 0.0M
2022-10-21 7,423.90 7,423.90 7,340.63 7,340.63 0.0M
2022-10-20 7,437.30 7,437.30 7,291.65 7,423.90 0.0M
2022-10-19 7,479.86 7,534.73 7,437.30 7,437.30 0.0M
2022-10-18 7,409.45 7,502.19 7,409.45 7,479.86 0.0M
2022-10-17 7,440.57 7,440.57 7,261.80 7,409.45 0.0M
2022-10-14 7,311.97 7,499.26 7,311.97 7,440.57 0.0M
2022-10-13 7,543.18 7,555.51 7,294.87 7,311.97 0.0M
2022-10-12 7,483.18 7,557.54 7,453.28 7,543.18 0.0M
2022-10-11 7,698.20 7,698.20 7,483.18 7,483.18 0.0M
2022-10-07 7,717.48 7,723.84 7,686.45 7,698.20 0.0M
2022-10-06 7,693.44 7,733.47 7,682.21 7,717.48 0.0M
2022-10-05 7,650.59 7,746.65 7,650.59 7,693.44 0.0M
2022-10-04 7,508.74 7,659.43 7,508.74 7,650.59 0.0M
2022-10-03 7,564.27 7,564.27 7,466.24 7,508.74 0.0M
2022-09-30 7,573.79 7,573.79 7,404.75 7,564.27 0.0M
2022-09-29 7,451.03 7,615.18 7,451.03 7,573.79 0.0M
2022-09-28 7,705.60 7,708.83 7,451.03 7,451.03 0.0M
2022-09-27 7,630.37 7,710.66 7,619.10 7,705.60 0.0M
2022-09-26 7,877.24 7,877.24 7,616.05 7,630.37 0.0M
2022-09-23 7,951.68 7,979.11 7,855.09 7,877.24 0.0M
2022-09-22 8,004.94 8,004.94 7,893.20 7,951.68 0.0M
2022-09-21 8,075.70 8,075.70 7,983.23 8,004.94 0.0M
2022-09-20 7,999.46 8,075.70 7,999.46 8,075.70 0.0M
2022-09-19 8,075.66 8,080.67 7,993.93 7,999.46 0.0M
2022-09-16 8,111.88 8,111.88 8,044.07 8,075.66 0.0M
2022-09-15 8,086.46 8,156.62 8,086.46 8,111.88 0.0M
2022-09-14 8,146.28 8,146.28 7,969.21 8,086.46 0.0M
2022-09-13 8,123.23 8,180.57 8,123.23 8,146.28 0.0M
2022-09-12 8,020.04 8,136.04 8,020.04 8,123.23 0.0M
2022-09-08 7,864.45 8,020.04 7,864.45 8,020.04 0.0M
2022-09-07 7,932.56 7,932.56 7,833.87 7,864.45 0.0M
2022-09-06 7,970.23 8,034.27 7,903.15 7,932.56 0.0M
2022-09-05 8,022.80 8,055.58 7,970.23 7,970.23 0.0M
2022-09-02 8,078.31 8,108.52 8,022.80 8,022.80 0.0M
2022-09-01 8,197.54 8,197.54 8,055.81 8,078.31 0.0M
2022-08-31 8,143.49 8,197.54 8,112.08 8,197.54 0.0M
2022-08-30 8,077.62 8,166.52 8,077.62 8,143.49 0.0M
2022-08-29 8,236.27 8,236.27 8,014.70 8,077.62 0.0M
2022-08-26 8,194.11 8,258.87 8,194.11 8,236.27 0.0M
2022-08-25 8,152.82 8,211.62 8,152.82 8,194.11 0.0M
2022-08-24 8,126.60 8,194.33 8,126.60 8,152.82 0.0M
2022-08-23 8,188.53 8,188.53 8,119.09 8,126.60 0.0M
2022-08-22 8,223.56 8,223.56 8,146.33 8,188.53 0.0M
2022-08-19 8,217.85 8,232.71 8,197.45 8,223.56 0.0M
2022-08-18 8,234.25 8,234.25 8,174.45 8,217.85 0.0M
2022-08-17 8,222.33 8,257.66 8,206.97 8,234.25 0.0M
2022-08-16 8,230.30 8,236.78 8,208.86 8,222.33 0.0M
2022-08-15 8,189.93 8,237.71 8,188.45 8,230.30 0.0M
2022-08-12 8,141.46 8,195.97 8,141.46 8,189.93 0.0M
2022-08-11 8,039.78 8,144.89 8,039.78 8,141.46 0.0M
2022-08-10 8,046.70 8,058.72 7,999.61 8,039.78 0.0M
2022-08-09 8,000.35 8,048.56 7,968.74 8,046.70 0.0M
2022-08-08 7,973.20 8,000.35 7,921.40 8,000.35 0.0M
2022-08-05 7,828.31 7,976.60 7,828.31 7,973.20 0.0M
2022-08-04 7,881.91 7,881.91 7,729.78 7,828.31 0.0M
2022-08-03 7,945.25 7,945.97 7,859.58 7,881.91 0.0M
2022-08-02 8,050.29 8,050.29 7,918.45 7,945.25 0.0M
2022-08-01 8,049.90 8,055.77 8,041.82 8,050.29 0.0M
2022-07-29 7,967.40 8,014.53 7,967.32 8,011.87 0.0M
2022-07-28 8,010.90 8,031.48 7,946.81 7,967.40 0.0M
2022-07-27 7,960.90 8,011.22 7,926.90 8,010.90 0.0M
2022-07-26 8,025.53 8,025.53 7,941.36 7,960.90 0.0M
2022-07-25 7,992.66 8,029.65 7,947.57 8,025.53 0.0M
2022-07-22 8,011.44 8,022.74 7,967.78 7,992.66 0.0M
2022-07-21 7,958.89 8,014.61 7,916.65 8,011.44 0.0M
2022-07-20 7,978.14 8,058.58 7,952.52 7,958.89 0.0M
2022-07-19 7,953.74 7,978.33 7,901.59 7,978.14 0.0M
2022-07-18 7,825.75 7,953.74 7,825.75 7,953.74 0.0M
2022-07-15 7,840.52 7,840.52 7,770.54 7,825.75 0.0M
2022-07-14 7,783.40 7,840.52 7,680.17 7,840.52 0.0M
2022-07-13 7,659.29 7,816.72 7,659.29 7,783.40 0.0M
2022-07-12 7,846.23 7,846.23 7,629.40 7,659.29 0.0M
2022-07-11 7,875.24 7,922.76 7,830.27 7,846.23 0.0M
2022-07-08 7,800.61 7,924.53 7,800.61 7,875.24 0.0M
2022-07-07 7,676.43 7,812.47 7,618.89 7,800.61 0.0M
2022-07-06 7,843.94 7,850.28 7,676.43 7,676.43 0.0M
2022-07-05 7,767.26 7,918.98 7,731.86 7,843.94 0.0M
2022-07-04 7,761.02 7,859.09 7,725.32 7,767.26 0.0M
2022-07-01 8,062.70 8,062.70 7,755.88 7,761.02 0.0M
2022-06-30 8,255.70 8,255.70 8,047.69 8,062.70 0.0M
2022-06-29 8,339.82 8,339.82 8,222.97 8,255.70 0.0M
2022-06-28 8,421.32 8,421.32 8,298.37 8,339.82 0.0M
2022-06-27 8,316.51 8,440.21 8,316.51 8,421.32 0.0M
2022-06-24 8,240.74 8,385.03 8,240.74 8,316.51 0.0M
2022-06-23 8,282.09 8,363.30 8,188.30 8,240.74 0.0M
2022-06-22 8,453.27 8,453.27 8,256.19 8,282.09 0.0M
2022-06-21 8,214.59 8,462.67 8,214.59 8,453.27 0.0M
2022-06-20 8,477.08 8,477.08 8,214.59 8,214.59 0.0M
2022-06-17 8,565.47 8,565.47 8,406.30 8,477.08 0.0M
2022-06-16 8,716.43 8,800.11 8,565.47 8,565.47 0.0M
2022-06-15 8,724.68 8,777.95 8,710.96 8,716.43 0.0M
2022-06-14 8,700.34 8,729.49 8,603.01 8,724.68 0.0M
2022-06-13 8,875.52 8,875.52 8,694.86 8,700.34 0.0M
2022-06-10 8,925.95 8,925.95 8,823.64 8,875.52 0.0M
2022-06-09 8,925.06 8,925.95 8,885.39 8,925.95 0.0M
2022-06-08 8,883.50 8,943.26 8,883.50 8,925.06 0.0M
2022-06-07 8,882.83 8,893.86 8,859.72 8,883.50 0.0M
2022-06-06 8,860.11 8,904.13 8,836.93 8,882.83 0.0M
2022-06-02 8,860.11 8,860.11 8,860.11 8,860.11 0.0M
2022-06-01 8,873.76 8,945.64 8,862.99 8,886.34 0.0M
2022-05-31 8,853.65 8,887.86 8,814.70 8,873.76 0.0M
2022-05-30 8,705.14 8,864.70 8,705.14 8,853.65 0.0M
2022-05-27 8,627.19 8,737.25 8,627.19 8,705.14 0.0M
2022-05-26 8,664.76 8,715.95 8,614.82 8,627.19 0.0M
2022-05-25 8,555.54 8,684.59 8,555.54 8,664.76 0.0M
2022-05-24 8,630.08 8,667.00 8,555.54 8,555.54 0.0M
2022-05-23 8,601.52 8,665.68 8,601.52 8,630.08 0.0M
2022-05-20 8,554.57 8,624.30 8,554.57 8,601.52 0.0M
2022-05-19 8,652.31 8,652.31 8,459.57 8,554.57 0.0M
2022-05-18 8,550.37 8,669.77 8,550.37 8,652.31 0.0M
2022-05-17 8,483.76 8,557.71 8,483.76 8,550.37 0.0M
2022-05-16 8,438.93 8,523.50 8,435.66 8,483.76 0.0M
2022-05-13 8,287.15 8,446.66 8,287.15 8,438.93 0.0M
2022-05-12 8,452.43 8,452.43 8,287.15 8,287.15 0.0M
2022-05-11 8,542.19 8,542.19 8,431.18 8,452.43 0.0M
2022-05-10 8,528.28 8,542.19 8,378.31 8,542.19 0.0M
2022-05-09 8,792.04 8,792.04 8,528.28 8,528.28 0.0M
2022-05-06 8,940.53 8,940.53 8,737.98 8,792.04 0.0M
2022-05-05 8,921.45 9,006.33 8,921.45 8,940.53 0.0M
2022-05-04 8,901.10 8,954.58 8,901.10 8,921.45 0.0M
2022-05-03 8,891.10 8,913.59 8,859.71 8,901.10 0.0M
2022-04-29 8,817.59 8,946.28 8,817.59 8,891.10 0.0M
2022-04-28 8,775.08 8,830.42 8,751.16 8,817.59 0.0M
2022-04-27 8,918.09 8,918.09 8,677.91 8,775.08 0.0M
2022-04-26 8,866.29 8,973.27 8,866.29 8,918.09 0.0M
2022-04-25 9,130.15 9,130.15 8,839.57 8,866.29 0.0M
2022-04-22 9,136.37 9,136.37 9,066.86 9,130.15 0.0M
2022-04-21 9,100.75 9,161.69 9,100.75 9,136.37 0.0M
2022-04-20 9,030.07 9,107.68 9,030.07 9,100.75 0.0M
2022-04-19 8,932.05 9,058.92 8,932.05 9,030.07 0.0M
2022-04-18 9,023.60 9,023.60 8,901.78 8,932.05 0.0M
2022-04-15 9,109.09 9,109.09 9,017.05 9,023.60 0.0M
2022-04-14 9,083.04 9,131.64 9,083.04 9,109.09 0.0M
2022-04-13 8,952.15 9,086.44 8,952.15 9,083.04 0.0M
2022-04-12 9,004.14 9,004.36 8,919.43 8,952.15 0.0M
2022-04-11 9,127.30 9,161.95 8,987.22 9,004.14 0.0M
2022-04-08 9,004.39 9,131.18 9,004.39 9,127.30 0.0M
2022-04-07 9,200.80 9,200.80 9,004.39 9,004.39 0.0M
2022-04-06 9,191.91 9,200.80 9,129.33 9,200.80 0.0M
2022-04-01 9,165.87 9,191.91 9,067.75 9,191.91 0.0M
2022-03-31 9,198.97 9,220.61 9,164.70 9,165.87 0.0M
2022-03-30 9,130.75 9,224.64 9,130.75 9,198.97 0.0M
2022-03-29 9,123.85 9,165.91 9,123.85 9,130.75 0.0M
2022-03-28 9,151.53 9,151.53 9,018.36 9,123.85 0.0M
2022-03-25 9,209.13 9,214.58 9,129.69 9,151.53 0.0M
2022-03-24 9,220.88 9,220.88 9,163.46 9,209.13 0.0M
2022-03-23 9,175.19 9,233.63 9,175.19 9,220.88 0.0M
2022-03-22 9,140.04 9,175.19 9,117.46 9,175.19 0.0M
2022-03-21 9,086.07 9,158.00 9,086.07 9,140.04 0.0M
2022-03-18 9,096.77 9,107.02 9,049.45 9,086.07 0.0M
2022-03-17 8,899.97 9,106.91 8,899.97 9,096.77 0.0M
2022-03-16 8,985.91 9,092.32 8,826.47 8,899.97 0.0M
2022-03-15 9,163.34 9,163.34 8,979.94 8,985.91 0.0M
2022-03-14 9,093.34 9,180.75 9,093.34 9,163.34 0.0M
2022-03-11 9,131.09 9,141.60 9,066.15 9,093.34 0.0M
2022-03-10 8,962.51 9,165.84 8,962.51 9,131.09 0.0M
2022-03-09 8,823.81 8,974.03 8,823.81 8,962.51 0.0M
2022-03-08 9,072.95 9,072.95 8,771.78 8,823.81 0.0M
2022-03-07 9,378.50 9,378.50 9,036.73 9,072.95 0.0M
2022-03-04 9,444.18 9,472.60 9,343.08 9,378.50 0.0M
2022-03-03 9,384.40 9,474.68 9,384.40 9,444.18 0.0M
2022-03-02 9,352.36 9,398.60 9,296.64 9,384.40 0.0M
2022-03-01 9,190.05 9,353.14 9,190.05 9,352.36 0.0M
2022-02-25 9,110.55 9,244.82 9,110.55 9,190.05 0.0M
2022-02-24 9,323.14 9,323.14 9,073.63 9,110.55 0.0M
2022-02-23 9,239.92 9,334.37 9,239.92 9,323.14 0.0M
2022-02-22 9,395.44 9,395.44 9,144.47 9,239.92 0.0M
2022-02-21 9,335.15 9,403.93 9,316.52 9,395.44 0.0M
2022-02-18 9,267.32 9,342.43 9,192.88 9,335.15 0.0M
2022-02-17 9,218.82 9,315.98 9,218.82 9,267.32 0.0M
2022-02-16 9,098.42 9,229.53 9,098.42 9,218.82 0.0M
2022-02-15 9,088.04 9,156.97 9,088.04 9,098.42 0.0M
2022-02-14 9,212.77 9,212.77 9,084.76 9,088.04 0.0M
2022-02-11 9,246.21 9,246.21 9,191.61 9,212.77 0.0M
2022-02-10 9,215.29 9,251.46 9,172.13 9,246.21 0.0M
2022-02-09 9,120.24 9,215.74 9,120.24 9,215.29 0.0M
2022-02-08 9,001.85 9,132.70 9,001.85 9,120.24 0.0M
2022-02-07 8,754.63 9,002.63 8,754.63 9,001.85 0.0M
2022-01-26 8,705.92 8,797.61 8,705.92 8,754.63 0.0M
2022-01-25 8,861.74 8,861.74 8,698.89 8,705.92 0.0M
2022-01-24 8,890.98 8,890.98 8,716.13 8,861.74 0.0M
2022-01-21 9,088.46 9,088.46 8,885.43 8,890.98 0.0M
2022-01-20 9,048.61 9,099.82 9,024.44 9,088.46 0.0M
2022-01-19 9,130.03 9,130.03 9,037.17 9,048.61 0.0M
2022-01-18 9,100.11 9,172.74 9,097.11 9,130.03 0.0M
2022-01-17 9,070.26 9,101.17 9,045.04 9,100.11 0.0M
2022-01-14 9,120.24 9,120.24 8,976.90 9,070.26 0.0M
2022-01-13 9,104.71 9,164.88 9,104.71 9,120.24 0.0M
2022-01-12 9,103.29 9,162.47 9,059.25 9,104.71 0.0M
2022-01-11 9,145.46 9,154.19 9,083.75 9,103.29 0.0M
2022-01-10 9,154.87 9,168.82 9,098.41 9,145.46 0.0M
2022-01-07 9,252.62 9,301.85 9,131.55 9,154.87 0.0M
2022-01-06 9,270.45 9,287.65 9,222.53 9,252.62 0.0M
2022-01-05 9,283.10 9,310.38 9,253.31 9,270.45 0.0M
2022-01-04 9,266.92 9,294.87 9,250.05 9,283.10 0.0M
2022-01-03 9,342.93 9,381.53 9,254.69 9,266.92 0.0M