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
2023-12-29 10,541.45 10,580.33 10,529.10 10,557.99 0.0M
2023-12-28 10,566.12 10,595.54 10,538.86 10,541.45 0.0M
2023-12-27 10,495.69 10,575.57 10,495.69 10,566.12 0.0M
2023-12-26 10,408.85 10,495.69 10,408.85 10,495.69 0.0M
2023-12-25 10,382.50 10,461.63 10,382.50 10,408.85 0.0M
2023-12-22 10,369.58 10,410.53 10,369.58 10,382.50 0.0M
2023-12-21 10,370.57 10,380.93 10,253.59 10,369.58 0.0M
2023-12-20 10,283.78 10,389.69 10,283.78 10,370.57 0.0M
2023-12-19 10,381.50 10,383.66 10,251.73 10,283.78 0.0M
2023-12-18 10,439.98 10,452.41 10,377.79 10,381.50 0.0M
2023-12-15 10,487.47 10,540.20 10,439.98 10,439.98 0.0M
2023-12-14 10,355.34 10,516.27 10,355.34 10,487.47 0.0M
2023-12-13 10,280.81 10,371.30 10,280.81 10,355.34 0.0M
2023-12-12 10,254.61 10,322.21 10,254.61 10,280.81 0.0M
2023-12-11 10,226.78 10,271.78 10,216.11 10,254.61 0.0M
2023-12-08 10,179.52 10,277.74 10,179.52 10,226.78 0.0M
2023-12-07 10,204.83 10,236.38 10,175.80 10,179.52 0.0M
2023-12-06 10,136.20 10,218.69 10,136.20 10,204.83 0.0M
2023-12-05 10,193.53 10,193.53 10,098.18 10,136.20 0.0M
2023-12-04 10,180.72 10,234.20 10,180.72 10,193.53 0.0M
2023-12-01 10,181.64 10,196.98 10,140.29 10,180.72 0.0M
2023-11-30 10,165.69 10,190.80 10,113.72 10,181.64 0.0M
2023-11-29 10,117.31 10,190.91 10,117.31 10,165.69 0.0M
2023-11-28 9,963.01 10,117.31 9,963.01 10,117.31 0.0M
2023-11-27 10,056.50 10,084.62 9,955.73 9,963.01 0.0M
2023-11-24 10,040.10 10,068.50 10,040.10 10,056.50 0.0M
2023-11-23 10,050.20 10,086.71 10,009.46 10,052.94 0.0M
2023-11-22 10,101.90 10,101.90 10,027.32 10,050.20 0.0M
2023-11-21 10,022.25 10,125.43 10,022.25 10,101.90 0.0M
2023-11-20 9,985.42 10,022.53 9,949.45 10,022.25 0.0M
2023-11-17 9,977.07 10,019.48 9,975.78 9,985.42 0.0M
2023-11-16 9,927.63 10,003.74 9,927.63 9,977.07 0.0M
2023-11-15 9,846.59 9,978.72 9,846.59 9,927.63 0.0M
2023-11-14 9,821.39 9,876.38 9,821.39 9,846.59 0.0M
2023-11-13 9,792.39 9,869.23 9,791.03 9,821.39 0.0M
2023-11-10 9,840.39 9,840.39 9,774.13 9,792.39 0.0M
2023-11-09 9,843.61 9,857.82 9,811.31 9,840.39 0.0M
2023-11-08 9,805.80 9,886.50 9,805.80 9,843.61 0.0M
2023-11-07 9,790.21 9,805.80 9,742.90 9,805.80 0.0M
2023-11-06 9,659.86 9,808.22 9,659.86 9,790.21 0.0M
2023-11-03 9,564.92 9,674.38 9,564.92 9,659.86 0.0M
2023-11-02 9,382.35 9,569.48 9,382.35 9,564.92 0.0M
2023-11-01 9,334.32 9,405.57 9,320.70 9,382.35 0.0M
2023-10-31 9,478.41 9,535.20 9,329.59 9,334.32 0.0M
2023-10-30 9,467.32 9,517.61 9,455.41 9,478.41 0.0M
2023-10-27 9,448.07 9,537.45 9,448.07 9,467.32 0.0M
2023-10-26 9,630.59 9,630.59 9,448.07 9,448.07 0.0M
2023-10-25 9,628.85 9,684.37 9,628.85 9,630.59 0.0M
2023-10-24 9,522.67 9,630.46 9,501.94 9,628.85 0.0M
2023-10-23 9,570.58 9,603.55 9,522.67 9,522.67 0.0M
2023-10-20 9,613.22 9,613.22 9,462.17 9,570.58 0.0M
2023-10-19 9,633.34 9,635.73 9,567.97 9,613.22 0.0M
2023-10-18 9,752.41 9,758.37 9,595.88 9,633.34 0.0M
2023-10-17 9,807.04 9,882.58 9,752.41 9,752.41 0.0M
2023-10-16 9,904.34 9,904.34 9,797.41 9,807.04 0.0M
2023-10-13 9,951.03 9,951.03 9,892.09 9,904.34 0.0M
2023-10-12 9,843.09 9,951.03 9,843.09 9,951.03 0.0M
2023-10-11 9,848.41 9,931.91 9,833.74 9,843.09 0.0M
2023-10-06 9,837.40 9,878.64 9,837.40 9,848.41 0.0M
2023-10-05 9,734.98 9,864.36 9,734.98 9,837.40 0.0M
2023-10-04 9,813.45 9,813.45 9,665.69 9,734.98 0.0M
2023-10-03 9,899.91 9,912.41 9,813.45 9,813.45 0.0M
2023-10-02 9,774.57 9,899.91 9,774.57 9,899.91 0.0M
2023-09-28 9,771.98 9,831.53 9,756.18 9,774.57 0.0M
2023-09-27 9,758.36 9,780.85 9,707.06 9,771.98 0.0M
2023-09-26 9,845.44 9,866.39 9,758.36 9,758.36 0.0M
2023-09-25 9,800.70 9,864.31 9,800.70 9,845.44 0.0M
2023-09-22 9,712.76 9,801.45 9,633.90 9,800.70 0.0M
2023-09-21 9,840.14 9,840.14 9,688.58 9,712.76 0.0M
2023-09-20 9,919.68 9,961.00 9,825.47 9,840.14 0.0M
2023-09-19 9,937.00 10,022.57 9,919.47 9,919.68 0.0M
2023-09-18 10,024.98 10,024.98 9,937.00 9,937.00 0.0M
2023-09-15 9,957.52 10,032.67 9,957.44 10,024.98 0.0M
2023-09-14 9,832.33 9,960.36 9,832.33 9,957.52 0.0M
2023-09-13 9,803.73 9,860.36 9,787.47 9,832.33 0.0M
2023-09-12 9,768.50 9,843.98 9,740.70 9,803.73 0.0M
2023-09-11 9,903.06 9,934.22 9,742.13 9,768.50 0.0M
2023-09-08 9,912.88 9,931.98 9,857.11 9,903.06 0.0M
2023-09-07 9,953.46 9,953.46 9,892.50 9,912.88 0.0M
2023-09-06 9,936.35 9,973.28 9,924.30 9,953.46 0.0M
2023-09-05 9,854.83 9,936.35 9,852.42 9,936.35 0.0M
2023-09-04 9,791.08 9,854.83 9,787.65 9,854.83 0.0M
2023-09-01 9,795.35 9,857.88 9,790.88 9,791.08 0.0M
2023-08-31 9,813.46 9,813.46 9,756.55 9,795.35 0.0M
2023-08-30 9,731.76 9,839.15 9,731.76 9,813.46 0.0M
2023-08-29 9,641.88 9,731.76 9,641.88 9,731.76 0.0M
2023-08-28 9,678.78 9,716.81 9,623.72 9,641.88 0.0M
2023-08-25 9,816.64 9,816.64 9,678.78 9,678.78 0.0M
2023-08-24 9,727.58 9,880.38 9,727.58 9,816.64 0.0M
2023-08-23 9,646.95 9,733.30 9,646.95 9,727.58 0.0M
2023-08-22 9,592.18 9,709.27 9,592.18 9,646.95 0.0M
2023-08-21 9,549.00 9,637.38 9,549.00 9,592.18 0.0M
2023-08-18 9,665.42 9,707.34 9,500.44 9,549.00 0.0M
2023-08-17 9,607.17 9,670.72 9,487.04 9,665.42 0.0M
2023-08-16 9,587.01 9,607.32 9,483.28 9,607.17 0.0M
2023-08-15 9,494.54 9,650.01 9,494.54 9,587.01 0.0M
2023-08-14 9,685.81 9,685.81 9,442.77 9,494.54 0.0M
2023-08-11 9,659.38 9,737.36 9,659.38 9,685.81 0.0M
2023-08-10 9,886.27 9,886.27 9,619.46 9,659.38 0.0M
2023-08-09 9,922.16 9,973.78 9,846.10 9,886.27 0.0M
2023-08-08 9,953.11 10,012.42 9,856.50 9,922.16 0.0M
2023-08-07 9,778.76 9,957.49 9,778.76 9,953.11 0.0M
2023-08-04 9,718.38 9,824.54 9,646.26 9,778.76 0.0M
2023-08-02 9,954.67 9,985.57 9,690.61 9,735.89 0.0M
2023-08-01 9,951.54 10,034.95 9,883.89 9,954.67 0.0M
2023-07-31 10,064.50 10,172.00 9,907.55 9,951.54 0.0M
2023-07-28 9,989.96 10,066.19 9,946.10 10,064.50 0.0M
2023-07-27 9,928.77 10,049.68 9,928.77 9,989.96 0.0M
2023-07-26 10,004.35 10,038.10 9,928.38 9,928.77 0.0M
2023-07-25 9,969.74 10,074.11 9,969.74 10,004.35 0.0M
2023-07-24 9,916.99 9,986.37 9,860.05 9,969.74 0.0M
2023-07-21 9,880.98 9,947.34 9,765.30 9,916.99 0.0M
2023-07-20 9,804.05 9,901.89 9,792.54 9,880.98 0.0M
2023-07-19 9,943.97 10,016.28 9,779.58 9,804.05 0.0M
2023-07-18 9,912.75 10,024.48 9,808.89 9,943.97 0.0M
2023-07-17 9,844.04 9,927.44 9,822.96 9,912.75 0.0M
2023-07-14 9,750.68 9,868.54 9,750.68 9,844.04 0.0M
2023-07-13 9,743.24 9,890.03 9,731.86 9,750.68 0.0M
2023-07-12 9,686.86 9,751.48 9,686.86 9,743.24 0.0M
2023-07-11 9,549.33 9,699.77 9,549.33 9,686.86 0.0M
2023-07-10 9,539.73 9,618.52 9,535.44 9,549.33 0.0M
2023-07-07 9,621.79 9,621.79 9,474.59 9,539.73 0.0M
2023-07-06 9,725.42 9,725.42 9,599.99 9,621.79 0.0M
2023-07-05 9,771.02 9,796.93 9,725.42 9,725.42 0.0M
2023-07-04 9,693.20 9,795.67 9,681.82 9,771.02 0.0M
2023-07-03 9,574.17 9,719.71 9,574.17 9,693.20 0.0M
2023-06-30 9,533.48 9,580.50 9,504.52 9,574.17 0.0M
2023-06-29 9,486.66 9,587.28 9,486.66 9,533.48 0.0M
2023-06-28 9,432.18 9,526.68 9,432.18 9,486.66 0.0M
2023-06-27 9,592.65 9,592.65 9,428.22 9,432.18 0.0M
2023-06-26 9,634.67 9,634.67 9,513.98 9,592.65 0.0M
2023-06-21 9,590.21 9,647.13 9,590.21 9,634.67 0.0M
2023-06-20 9,626.15 9,626.15 9,541.26 9,590.21 0.0M
2023-06-19 9,637.59 9,652.70 9,614.00 9,626.15 0.0M
2023-06-16 9,647.22 9,681.29 9,605.13 9,637.59 0.0M
2023-06-15 9,537.83 9,648.44 9,537.83 9,647.22 0.0M
2023-06-14 9,464.85 9,552.45 9,464.85 9,537.83 0.0M
2023-06-13 9,365.19 9,489.04 9,365.19 9,464.85 0.0M
2023-06-12 9,373.82 9,405.04 9,334.44 9,365.19 0.0M
2023-06-09 9,293.83 9,377.51 9,293.83 9,373.82 0.0M
2023-06-08 9,383.82 9,383.82 9,286.49 9,293.83 0.0M
2023-06-07 9,308.76 9,383.82 9,308.76 9,383.82 0.0M
2023-06-06 9,326.59 9,343.82 9,278.40 9,308.76 0.0M
2023-06-05 9,268.26 9,351.55 9,268.26 9,326.59 0.0M
2023-06-02 9,158.62 9,294.86 9,158.62 9,268.26 0.0M
2023-06-01 9,165.59 9,165.59 9,113.03 9,158.62 0.0M
2023-05-31 9,131.93 9,183.51 9,127.85 9,165.59 0.0M
2023-05-30 9,132.46 9,161.08 9,098.86 9,131.93 0.0M
2023-05-29 9,002.78 9,147.05 9,002.78 9,132.46 0.0M
2023-05-26 8,975.86 9,040.86 8,975.86 9,002.78 0.0M
2023-05-25 8,943.39 8,997.13 8,929.88 8,975.86 0.0M
2023-05-24 8,917.30 8,947.37 8,877.11 8,943.39 0.0M
2023-05-23 8,917.27 8,959.21 8,888.72 8,917.30 0.0M
2023-05-22 8,886.26 8,924.77 8,886.26 8,917.27 0.0M
2023-05-19 8,833.78 8,903.07 8,833.78 8,886.26 0.0M
2023-05-18 8,761.51 8,849.42 8,761.51 8,833.78 0.0M
2023-05-17 8,663.10 8,779.19 8,663.10 8,761.51 0.0M
2023-05-16 8,551.72 8,690.01 8,551.72 8,663.10 0.0M
2023-05-15 8,586.21 8,586.21 8,521.74 8,551.72 0.0M
2023-05-12 8,545.96 8,590.98 8,507.51 8,586.21 0.0M
2023-05-11 8,626.67 8,635.52 8,538.15 8,545.96 0.0M
2023-05-10 8,670.87 8,670.87 8,602.84 8,626.67 0.0M
2023-05-09 8,687.47 8,703.00 8,629.70 8,670.87 0.0M
2023-05-08 8,659.08 8,709.52 8,659.08 8,687.47 0.0M
2023-05-05 8,678.17 8,702.28 8,639.12 8,659.08 0.0M
2023-05-04 8,635.20 8,679.72 8,617.99 8,678.17 0.0M
2023-05-03 8,683.71 8,683.71 8,628.93 8,635.20 0.0M
2023-05-02 8,639.93 8,686.74 8,627.82 8,683.71 0.0M
2023-04-28 8,570.55 8,650.54 8,570.55 8,639.93 0.0M
2023-04-27 8,521.33 8,590.13 8,497.37 8,570.55 0.0M
2023-04-26 8,471.01 8,523.25 8,439.55 8,521.33 0.0M
2023-04-25 8,618.77 8,647.95 8,457.01 8,471.01 0.0M
2023-04-24 8,575.25 8,627.80 8,558.49 8,618.77 0.0M
2023-04-21 8,657.77 8,697.19 8,566.81 8,575.25 0.0M
2023-04-20 8,747.34 8,747.34 8,657.77 8,657.77 0.0M
2023-04-19 8,795.11 8,821.37 8,746.96 8,747.34 0.0M
2023-04-18 8,833.39 8,850.87 8,782.22 8,795.11 0.0M
2023-04-17 8,832.59 8,856.16 8,826.18 8,833.39 0.0M
2023-04-14 8,781.09 8,845.53 8,781.09 8,832.59 0.0M
2023-04-13 8,853.97 8,853.97 8,777.65 8,781.09 0.0M
2023-04-12 8,797.97 8,862.80 8,797.97 8,853.97 0.0M
2023-04-11 8,720.35 8,807.82 8,720.35 8,797.97 0.0M
2023-04-10 8,670.93 8,723.23 8,670.93 8,720.35 0.0M
2023-04-07 8,659.56 8,705.32 8,659.56 8,670.93 0.0M
2023-04-06 8,680.97 8,680.97 8,604.78 8,659.56 0.0M
2023-03-31 8,664.40 8,733.52 8,664.40 8,680.97 0.0M
2023-03-30 8,615.70 8,680.75 8,615.70 8,664.40 0.0M
2023-03-29 8,565.70 8,632.60 8,565.70 8,615.70 0.0M
2023-03-28 8,623.73 8,645.75 8,556.84 8,565.70 0.0M
2023-03-27 8,641.73 8,657.39 8,616.87 8,623.73 0.0M
2023-03-24 8,596.38 8,646.64 8,596.38 8,641.73 0.0M
2023-03-23 8,552.21 8,604.89 8,518.78 8,596.38 0.0M
2023-03-22 8,450.69 8,555.68 8,450.69 8,552.21 0.0M
2023-03-21 8,389.41 8,480.55 8,389.41 8,450.69 0.0M
2023-03-20 8,345.93 8,394.58 8,345.93 8,389.41 0.0M
2023-03-17 8,267.02 8,356.61 8,267.02 8,345.93 0.0M
2023-03-16 8,395.86 8,395.86 8,248.14 8,267.02 0.0M
2023-03-15 8,400.23 8,459.01 8,395.86 8,395.86 0.0M
2023-03-14 8,516.64 8,516.64 8,396.00 8,400.23 0.0M
2023-03-13 8,511.68 8,516.64 8,390.05 8,516.64 0.0M
2023-03-10 8,653.26 8,653.26 8,489.85 8,511.68 0.0M
2023-03-09 8,684.94 8,718.72 8,646.21 8,653.26 0.0M
2023-03-08 8,698.86 8,698.86 8,648.20 8,684.94 0.0M
2023-03-07 8,630.79 8,698.86 8,630.79 8,698.86 0.0M
2023-03-06 8,553.05 8,649.84 8,553.05 8,630.79 0.0M
2023-03-03 8,516.24 8,572.04 8,516.24 8,553.05 0.0M
2023-03-02 8,500.62 8,535.08 8,457.56 8,516.24 0.0M
2023-03-01 8,556.27 8,556.27 8,465.26 8,500.62 0.0M
2023-02-24 8,576.97 8,620.18 8,556.27 8,556.27 0.0M
2023-02-23 8,511.04 8,590.22 8,511.04 8,576.97 0.0M
2023-02-22 8,553.13 8,553.13 8,457.55 8,511.04 0.0M
2023-02-21 8,550.16 8,561.64 8,533.83 8,553.13 0.0M
2023-02-20 8,493.69 8,554.19 8,493.69 8,550.16 0.0M
2023-02-17 8,497.14 8,497.14 8,464.97 8,493.69 0.0M
2023-02-16 8,412.75 8,510.46 8,412.75 8,497.14 0.0M
2023-02-15 8,444.45 8,459.27 8,400.53 8,412.75 0.0M
2023-02-14 8,394.02 8,450.39 8,394.02 8,444.45 0.0M
2023-02-13 8,378.90 8,402.26 8,342.81 8,394.02 0.0M
2023-02-10 8,448.35 8,448.35 8,378.90 8,378.90 0.0M
2023-02-09 8,473.68 8,473.68 8,448.35 8,448.35 0.0M
2023-02-08 8,453.81 8,487.71 8,453.81 8,473.68 0.0M
2023-02-07 8,439.43 8,461.17 8,427.29 8,453.81 0.0M
2023-02-06 8,481.67 8,481.67 8,433.06 8,439.43 0.0M
2023-02-03 8,459.28 8,494.87 8,424.41 8,481.67 0.0M
2023-02-02 8,399.48 8,466.25 8,398.02 8,459.28 0.0M
2023-02-01 8,330.30 8,399.48 8,330.30 8,399.48 0.0M
2023-01-31 8,318.09 8,360.49 8,317.81 8,330.30 0.0M
2023-01-30 8,164.15 8,319.42 8,164.15 8,318.09 0.0M
2023-01-17 8,129.39 8,164.15 8,129.39 8,164.15 0.0M
2023-01-16 8,098.90 8,156.75 8,098.90 8,129.39 0.0M
2023-01-13 8,123.48 8,178.57 8,098.90 8,098.90 0.0M
2023-01-12 8,137.37 8,170.80 8,112.69 8,123.48 0.0M
2023-01-11 8,163.67 8,196.65 8,137.37 8,137.37 0.0M
2023-01-10 8,159.64 8,192.11 8,142.26 8,163.67 0.0M
2023-01-09 8,055.98 8,159.64 8,055.98 8,159.64 0.0M
2023-01-06 8,029.10 8,063.63 8,022.49 8,055.98 0.0M
2023-01-05 8,029.22 8,082.40 8,027.19 8,029.10 0.0M
2023-01-04 8,019.02 8,053.64 8,018.02 8,029.22 0.0M
2023-01-03 7,988.73 8,022.89 7,926.75 8,019.02 0.0M