FTSE TWSE Taiwan Dividend Plus (FTTWDP)

FTTWDP
🏛️ Taiwan →
9,591.58
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
2021-12-30 7,905.16 7,920.96 7,892.70 7,907.68 0.0M
2021-12-29 7,906.09 7,924.00 7,880.73 7,905.16 0.0M
2021-12-28 7,853.00 7,906.09 7,853.00 7,906.09 0.0M
2021-12-27 7,836.75 7,865.36 7,836.75 7,853.00 0.0M
2021-12-24 7,839.30 7,885.28 7,818.75 7,836.75 0.0M
2021-12-23 7,827.62 7,864.96 7,827.62 7,839.30 0.0M
2021-12-22 7,838.36 7,869.36 7,817.19 7,827.62 0.0M
2021-12-21 7,810.23 7,863.85 7,768.13 7,838.36 0.0M
2021-12-20 7,840.75 7,860.16 7,790.78 7,810.23 0.0M
2021-12-17 7,850.35 7,862.16 7,817.31 7,840.75 0.0M
2021-12-16 7,771.81 7,862.74 7,771.81 7,850.35 0.0M
2021-12-15 7,713.30 7,781.44 7,701.67 7,771.81 0.0M
2021-12-14 7,813.99 7,813.99 7,709.72 7,713.30 0.0M
2021-12-13 7,826.13 7,872.21 7,813.99 7,813.99 0.0M
2021-12-10 7,847.03 7,863.91 7,796.50 7,826.13 0.0M
2021-12-09 7,788.95 7,861.14 7,788.95 7,847.03 0.0M
2021-12-08 7,779.49 7,840.14 7,779.49 7,788.95 0.0M
2021-12-07 7,729.16 7,780.25 7,708.17 7,779.49 0.0M
2021-12-06 7,668.73 7,734.05 7,631.69 7,729.16 0.0M
2021-12-03 7,631.49 7,699.42 7,631.49 7,668.73 0.0M
2021-12-02 7,642.05 7,650.93 7,597.81 7,631.49 0.0M
2021-12-01 7,569.09 7,658.06 7,553.47 7,642.05 0.0M
2021-11-30 7,572.73 7,652.44 7,569.09 7,569.09 0.0M
2021-11-29 7,574.55 7,596.84 7,475.51 7,572.73 0.0M
2021-11-26 7,682.26 7,685.01 7,567.20 7,574.55 0.0M
2021-11-25 7,667.20 7,694.16 7,658.69 7,682.26 0.0M
2021-11-24 7,668.51 7,703.35 7,627.90 7,667.20 0.0M
2021-11-23 7,738.42 7,738.42 7,655.99 7,668.51 0.0M
2021-11-22 7,750.21 7,774.11 7,730.52 7,738.42 0.0M
2021-11-19 7,750.32 7,813.34 7,723.95 7,750.21 0.0M
2021-11-18 7,711.37 7,781.23 7,711.37 7,750.32 0.0M
2021-11-17 7,672.46 7,711.37 7,642.82 7,711.37 0.0M
2021-11-16 7,626.61 7,672.46 7,612.15 7,672.46 0.0M
2021-11-15 7,578.41 7,656.51 7,578.41 7,626.61 0.0M
2021-11-12 7,546.42 7,585.36 7,526.45 7,578.41 0.0M
2021-11-11 7,607.84 7,624.23 7,529.16 7,546.42 0.0M
2021-11-10 7,621.20 7,651.25 7,594.72 7,607.84 0.0M
2021-11-09 7,641.97 7,650.19 7,598.57 7,621.20 0.0M
2021-11-08 7,519.65 7,641.97 7,519.65 7,641.97 0.0M
2021-11-05 7,453.22 7,519.65 7,416.56 7,519.65 0.0M
2021-11-04 7,466.96 7,514.91 7,448.13 7,453.22 0.0M
2021-11-03 7,380.11 7,469.27 7,380.11 7,466.96 0.0M
2021-11-02 7,381.15 7,453.68 7,357.94 7,380.11 0.0M
2021-11-01 7,352.01 7,414.44 7,352.01 7,381.15 0.0M
2021-10-29 7,323.11 7,365.11 7,292.79 7,352.01 0.0M
2021-10-28 7,276.10 7,340.55 7,276.10 7,323.11 0.0M
2021-10-27 7,254.46 7,278.77 7,240.51 7,276.10 0.0M
2021-10-26 7,198.53 7,268.59 7,198.53 7,254.46 0.0M
2021-10-25 7,180.05 7,218.44 7,163.69 7,198.53 0.0M
2021-10-22 7,114.43 7,195.72 7,114.43 7,180.05 0.0M
2021-10-21 7,123.33 7,161.94 7,114.43 7,114.43 0.0M
2021-10-20 7,147.33 7,169.90 7,121.89 7,123.33 0.0M
2021-10-19 7,124.81 7,160.27 7,120.23 7,147.33 0.0M
2021-10-18 7,131.41 7,163.12 7,105.56 7,124.81 0.0M
2021-10-15 7,085.72 7,141.66 7,085.72 7,131.41 0.0M
2021-10-14 7,090.55 7,139.93 7,059.84 7,085.72 0.0M
2021-10-13 7,105.38 7,168.63 7,078.10 7,090.55 0.0M
2021-10-12 7,165.18 7,165.18 7,094.03 7,105.38 0.0M
2021-10-08 7,155.79 7,221.00 7,155.79 7,165.18 0.0M
2021-10-07 7,016.00 7,174.07 7,016.00 7,155.79 0.0M
2021-10-06 7,046.11 7,075.54 6,998.40 7,016.00 0.0M
2021-10-05 7,013.43 7,059.51 6,930.53 7,046.11 0.0M
2021-10-04 7,101.38 7,151.05 7,013.14 7,013.43 0.0M
2021-10-01 7,229.32 7,229.32 7,075.16 7,101.38 0.0M
2021-09-30 7,209.65 7,241.74 7,180.80 7,229.32 0.0M
2021-09-29 7,297.72 7,297.72 7,184.62 7,209.65 0.0M
2021-09-28 7,339.24 7,339.24 7,252.71 7,297.72 0.0M
2021-09-27 7,348.39 7,380.13 7,324.71 7,339.24 0.0M
2021-09-24 7,311.67 7,380.86 7,311.67 7,348.39 0.0M
2021-09-23 7,253.62 7,346.04 7,253.62 7,311.67 0.0M
2021-09-22 7,385.62 7,385.62 7,213.78 7,253.62 0.0M
2021-09-17 7,358.34 7,406.77 7,339.92 7,385.62 0.0M
2021-09-16 7,354.07 7,381.53 7,323.43 7,358.34 0.0M
2021-09-15 7,357.19 7,385.86 7,317.02 7,354.07 0.0M
2021-09-14 7,375.01 7,415.39 7,351.52 7,357.19 0.0M
2021-09-13 7,346.07 7,405.90 7,337.26 7,375.01 0.0M
2021-09-10 7,274.82 7,346.68 7,274.82 7,346.07 0.0M
2021-09-09 7,236.76 7,282.07 7,206.38 7,274.82 0.0M
2021-09-08 7,347.19 7,347.19 7,221.96 7,236.76 0.0M
2021-09-07 7,289.17 7,351.17 7,289.17 7,347.19 0.0M
2021-09-06 7,340.77 7,362.07 7,284.95 7,289.17 0.0M
2021-09-03 7,314.81 7,368.57 7,314.81 7,340.77 0.0M
2021-09-02 7,386.64 7,397.61 7,305.83 7,314.81 0.0M
2021-09-01 7,369.99 7,396.41 7,347.06 7,386.64 0.0M
2021-08-31 7,360.49 7,377.15 7,296.45 7,369.99 0.0M
2021-08-30 7,309.98 7,360.49 7,309.98 7,360.49 0.0M
2021-08-27 7,276.06 7,328.84 7,248.63 7,309.98 0.0M
2021-08-26 7,312.84 7,321.11 7,238.98 7,276.06 0.0M
2021-08-25 7,236.16 7,312.84 7,236.16 7,312.84 0.0M
2021-08-24 7,259.67 7,318.01 7,220.23 7,236.16 0.0M
2021-08-23 7,145.11 7,268.94 7,145.11 7,259.67 0.0M
2021-08-20 7,138.06 7,192.51 7,087.04 7,145.11 0.0M
2021-08-19 7,315.60 7,315.60 7,138.06 7,138.06 0.0M
2021-08-18 7,209.44 7,316.61 7,121.37 7,315.60 0.0M
2021-08-17 7,277.83 7,324.82 7,202.46 7,209.44 0.0M
2021-08-16 7,357.03 7,364.93 7,242.88 7,277.83 0.0M
2021-08-13 7,449.38 7,459.90 7,357.03 7,357.03 0.0M
2021-08-12 7,460.13 7,460.13 7,407.28 7,449.38 0.0M
2021-08-11 7,546.36 7,546.36 7,411.87 7,460.13 0.0M
2021-08-10 7,610.85 7,640.66 7,529.98 7,546.36 0.0M
2021-08-09 7,641.63 7,662.96 7,585.43 7,610.85 0.0M
2021-08-06 7,651.59 7,663.75 7,613.47 7,641.63 0.0M
2021-08-05 7,728.60 7,729.54 7,635.33 7,651.59 0.0M
2021-08-04 7,676.69 7,728.60 7,676.69 7,728.60 0.0M
2021-08-03 7,680.64 7,711.94 7,638.18 7,676.69 0.0M
2021-08-02 7,643.56 7,681.45 7,559.16 7,680.64 0.0M
2021-07-30 7,706.40 7,754.01 7,633.02 7,643.56 0.0M
2021-07-29 7,648.56 7,739.55 7,648.56 7,706.40 0.0M
2021-07-28 7,661.58 7,669.27 7,488.17 7,648.56 0.0M
2021-07-27 7,760.73 7,771.23 7,655.80 7,661.58 0.0M
2021-07-26 7,796.26 7,836.38 7,755.37 7,760.73 0.0M
2021-07-23 7,749.85 7,805.57 7,734.81 7,796.26 0.0M
2021-07-22 7,730.02 7,807.35 7,707.76 7,749.85 0.0M
2021-07-21 7,854.08 7,920.25 7,691.79 7,730.02 0.0M
2021-07-20 7,995.38 7,995.38 7,840.31 7,854.08 0.0M
2021-07-19 7,986.35 8,002.80 7,961.86 7,995.38 0.0M
2021-07-16 7,918.01 7,987.44 7,903.57 7,986.35 0.0M
2021-07-15 7,857.64 7,918.01 7,846.48 7,918.01 0.0M
2021-07-14 7,939.42 7,948.89 7,823.84 7,857.64 0.0M
2021-07-13 8,074.20 8,112.24 7,921.93 7,939.42 0.0M
2021-07-12 8,086.39 8,180.36 8,019.65 8,074.20 0.0M
2021-07-09 8,222.45 8,222.45 8,059.47 8,086.39 0.0M
2021-07-08 8,143.86 8,244.01 8,124.66 8,222.45 0.0M
2021-07-07 8,242.12 8,245.78 8,114.24 8,143.86 0.0M
2021-07-06 8,219.02 8,294.53 8,219.02 8,242.12 0.0M
2021-07-05 8,077.40 8,219.02 8,077.40 8,219.02 0.0M
2021-07-02 8,054.88 8,119.37 8,043.75 8,077.40 0.0M
2021-07-01 8,054.34 8,135.74 7,991.41 8,054.88 0.0M
2021-06-30 7,954.03 8,055.30 7,954.03 8,054.34 0.0M
2021-06-29 8,065.85 8,073.34 7,930.85 7,954.03 0.0M
2021-06-28 7,984.40 8,087.21 7,984.40 8,065.85 0.0M
2021-06-25 7,977.46 8,050.12 7,977.46 7,984.40 0.0M
2021-06-24 7,901.00 7,983.98 7,901.00 7,977.46 0.0M
2021-06-23 7,888.33 7,933.55 7,885.97 7,901.00 0.0M
2021-06-22 7,919.78 8,005.02 7,888.33 7,888.33 0.0M
2021-06-21 8,006.92 8,006.92 7,918.53 7,919.78 0.0M
2021-06-18 8,029.80 8,058.37 8,006.92 8,006.92 0.0M
2021-06-17 8,004.25 8,030.45 7,943.42 8,029.80 0.0M
2021-06-16 7,966.76 8,013.40 7,954.00 8,004.25 0.0M
2021-06-15 7,944.78 7,987.64 7,942.86 7,966.76 0.0M
2021-06-11 7,954.81 7,976.44 7,931.27 7,944.78 0.0M
2021-06-10 7,929.65 7,970.59 7,918.49 7,954.81 0.0M
2021-06-09 7,974.69 7,974.69 7,914.09 7,929.65 0.0M
2021-06-08 8,013.35 8,031.37 7,955.09 7,974.69 0.0M
2021-06-07 8,032.21 8,041.02 7,892.90 8,013.35 0.0M
2021-06-04 8,099.07 8,099.07 8,020.86 8,032.21 0.0M
2021-06-03 8,095.57 8,112.65 8,059.07 8,099.07 0.0M
2021-06-02 8,143.17 8,176.03 8,057.03 8,095.57 0.0M
2021-06-01 8,057.22 8,153.48 8,057.22 8,143.17 0.0M
2021-05-31 7,994.74 8,057.79 7,993.57 8,057.22 0.0M
2021-05-28 7,918.85 8,001.22 7,918.85 7,994.74 0.0M
2021-05-27 7,934.39 7,934.39 7,846.84 7,918.85 0.0M
2021-05-26 7,931.31 7,972.16 7,910.74 7,934.39 0.0M
2021-05-25 7,876.44 7,951.64 7,876.44 7,931.31 0.0M
2021-05-24 7,868.85 7,881.63 7,787.10 7,876.44 0.0M
2021-05-21 7,826.49 7,980.99 7,813.88 7,868.85 0.0M
2021-05-20 7,879.18 7,907.77 7,785.11 7,826.49 0.0M
2021-05-19 7,857.19 7,918.75 7,794.83 7,879.18 0.0M
2021-05-18 7,562.39 7,866.51 7,562.39 7,857.19 0.0M
2021-05-17 7,776.17 7,776.17 7,459.95 7,562.39 0.0M
2021-05-14 7,717.90 7,873.86 7,717.90 7,776.17 0.0M
2021-05-13 7,748.19 7,835.58 7,519.94 7,717.90 0.0M
2021-05-12 8,011.61 8,011.61 7,439.17 7,748.19 0.0M
2021-05-11 8,299.17 8,299.17 7,963.54 8,011.61 0.0M
2021-05-10 8,284.94 8,324.59 8,262.92 8,299.17 0.0M
2021-05-07 8,160.79 8,284.94 8,160.79 8,284.94 0.0M
2021-05-06 8,165.06 8,239.82 8,084.50 8,160.79 0.0M
2021-05-05 8,148.09 8,259.73 8,118.39 8,165.06 0.0M
2021-05-04 8,282.38 8,326.31 8,013.46 8,148.09 0.0M
2021-05-03 8,341.90 8,409.43 8,282.38 8,282.38 0.0M
2021-04-29 8,328.53 8,371.27 8,313.91 8,341.90 0.0M
2021-04-28 8,320.23 8,364.54 8,286.39 8,328.53 0.0M
2021-04-27 8,352.12 8,353.03 8,288.62 8,320.23 0.0M
2021-04-26 8,205.78 8,352.12 8,205.78 8,352.12 0.0M
2021-04-23 8,184.30 8,205.78 8,119.58 8,205.78 0.0M
2021-04-22 8,253.64 8,336.74 8,160.27 8,184.30 0.0M
2021-04-21 8,234.95 8,262.80 8,186.28 8,253.64 0.0M
2021-04-20 8,198.01 8,253.71 8,198.01 8,234.95 0.0M
2021-04-19 8,155.01 8,206.00 8,139.65 8,198.01 0.0M
2021-04-16 8,042.64 8,155.01 8,042.64 8,155.01 0.0M
2021-04-15 7,984.79 8,043.13 7,984.79 8,042.64 0.0M
2021-04-14 7,994.31 8,034.23 7,873.40 7,984.79 0.0M
2021-04-13 8,058.72 8,090.90 7,980.40 7,994.31 0.0M
2021-04-12 8,036.07 8,091.12 8,036.07 8,058.72 0.0M
2021-04-09 8,109.68 8,124.39 8,024.11 8,036.07 0.0M
2021-04-08 8,090.36 8,119.13 8,065.39 8,109.68 0.0M
2021-04-07 8,053.05 8,093.73 8,042.44 8,090.36 0.0M
2021-04-06 8,040.03 8,105.73 8,040.03 8,053.05 0.0M
2021-04-01 8,032.76 8,080.82 8,028.97 8,040.03 0.0M
2021-03-31 8,066.43 8,103.88 8,024.89 8,032.76 0.0M
2021-03-30 7,991.88 8,068.77 7,983.96 8,066.43 0.0M
2021-03-29 7,895.31 7,994.94 7,895.31 7,991.88 0.0M
2021-03-26 7,890.63 7,915.45 7,880.12 7,895.31 0.0M
2021-03-25 7,858.24 7,890.72 7,811.07 7,890.63 0.0M
2021-03-24 7,870.90 7,886.18 7,834.87 7,858.24 0.0M
2021-03-23 7,864.25 7,885.14 7,816.47 7,870.90 0.0M
2021-03-22 7,823.28 7,880.92 7,795.37 7,864.25 0.0M
2021-03-19 7,816.93 7,848.73 7,765.98 7,823.28 0.0M
2021-03-18 7,685.82 7,838.03 7,685.82 7,816.93 0.0M
2021-03-17 7,678.52 7,718.97 7,661.13 7,685.82 0.0M
2021-03-16 7,639.68 7,694.58 7,639.68 7,678.52 0.0M
2021-03-15 7,580.21 7,650.15 7,576.97 7,639.68 0.0M
2021-03-12 7,543.96 7,580.21 7,539.05 7,580.21 0.0M
2021-03-11 7,489.92 7,549.94 7,489.92 7,543.96 0.0M
2021-03-10 7,478.45 7,521.94 7,477.59 7,489.92 0.0M
2021-03-09 7,434.59 7,478.45 7,400.63 7,478.45 0.0M
2021-03-08 7,416.12 7,490.37 7,415.90 7,434.59 0.0M
2021-03-05 7,419.25 7,420.86 7,359.67 7,416.12 0.0M
2021-03-04 7,453.74 7,453.97 7,375.96 7,419.25 0.0M
2021-03-03 7,389.29 7,460.55 7,388.59 7,453.74 0.0M
2021-03-02 7,415.74 7,497.07 7,389.29 7,389.29 0.0M
2021-02-26 7,480.82 7,480.82 7,370.99 7,415.74 0.0M
2021-02-25 7,400.65 7,493.99 7,400.65 7,480.82 0.0M
2021-02-24 7,399.00 7,467.25 7,389.74 7,400.65 0.0M
2021-02-23 7,341.51 7,410.40 7,309.37 7,399.00 0.0M
2021-02-22 7,270.48 7,350.39 7,270.48 7,341.51 0.0M
2021-02-19 7,251.17 7,270.48 7,192.13 7,270.48 0.0M
2021-02-18 7,210.13 7,275.61 7,210.13 7,251.17 0.0M
2021-02-17 7,116.56 7,235.96 7,116.56 7,210.13 0.0M
2021-02-05 7,087.30 7,149.78 7,087.30 7,116.56 0.0M
2021-02-04 7,115.49 7,132.92 7,081.70 7,087.30 0.0M
2021-02-03 7,106.16 7,124.06 7,084.42 7,115.49 0.0M
2021-02-02 7,040.50 7,129.65 7,040.50 7,106.16 0.0M
2021-02-01 7,016.43 7,056.62 6,983.93 7,040.50 0.0M
2021-01-29 7,165.21 7,186.71 7,014.15 7,016.43 0.0M
2021-01-28 7,218.55 7,223.84 7,122.09 7,165.21 0.0M
2021-01-27 7,133.34 7,236.85 7,133.34 7,218.55 0.0M
2021-01-26 7,185.45 7,224.06 7,127.59 7,133.34 0.0M
2021-01-25 7,107.82 7,192.63 7,085.17 7,185.45 0.0M
2021-01-22 7,042.02 7,121.83 7,040.91 7,107.82 0.0M
2021-01-21 7,008.62 7,083.83 7,008.62 7,042.02 0.0M
2021-01-20 7,157.14 7,163.97 6,992.62 7,008.62 0.0M
2021-01-19 7,137.32 7,182.15 7,137.32 7,157.14 0.0M
2021-01-18 7,177.38 7,180.62 7,029.63 7,137.32 0.0M
2021-01-15 7,219.24 7,267.34 7,173.19 7,177.38 0.0M
2021-01-14 7,167.64 7,233.16 7,165.92 7,219.24 0.0M
2021-01-13 7,086.36 7,191.44 7,086.36 7,167.64 0.0M
2021-01-12 7,151.93 7,151.93 7,073.28 7,086.36 0.0M
2021-01-11 7,120.95 7,159.27 7,107.72 7,151.93 0.0M
2021-01-08 7,053.76 7,120.95 7,053.76 7,120.95 0.0M
2021-01-07 6,997.65 7,064.48 6,997.65 7,053.76 0.0M
2021-01-06 7,025.67 7,060.78 6,957.61 6,997.65 0.0M
2021-01-05 7,003.61 7,025.67 6,977.88 7,025.67 0.0M
2021-01-04 6,963.78 7,014.00 6,948.94 7,003.61 0.0M