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
2023-12-29 8,932.60 8,977.41 8,920.08 8,954.82 0.0M
2023-12-28 8,952.01 8,990.62 8,924.61 8,932.60 0.0M
2023-12-27 8,873.03 8,961.14 8,873.03 8,952.01 0.0M
2023-12-26 8,778.05 8,873.03 8,777.73 8,873.03 0.0M
2023-12-25 8,711.28 8,782.90 8,711.28 8,778.05 0.0M
2023-12-22 8,692.20 8,723.10 8,680.79 8,711.28 0.0M
2023-12-21 8,726.70 8,726.70 8,620.93 8,692.20 0.0M
2023-12-20 8,630.17 8,755.70 8,630.17 8,726.70 0.0M
2023-12-19 8,683.35 8,688.20 8,583.78 8,630.17 0.0M
2023-12-18 8,671.91 8,716.27 8,630.91 8,683.35 0.0M
2023-12-15 8,753.02 8,776.62 8,671.91 8,671.91 0.0M
2023-12-14 8,632.19 8,753.80 8,632.19 8,753.02 0.0M
2023-12-13 8,519.83 8,632.19 8,519.83 8,632.19 0.0M
2023-12-12 8,495.50 8,541.77 8,495.50 8,519.83 0.0M
2023-12-11 8,486.84 8,530.37 8,470.58 8,495.50 0.0M
2023-12-08 8,437.96 8,530.78 8,437.96 8,486.84 0.0M
2023-12-07 8,457.59 8,482.06 8,417.36 8,437.96 0.0M
2023-12-06 8,386.19 8,477.05 8,386.19 8,457.59 0.0M
2023-12-05 8,428.44 8,428.44 8,336.81 8,386.19 0.0M
2023-12-04 8,413.40 8,456.03 8,412.96 8,428.44 0.0M
2023-12-01 8,414.21 8,427.27 8,362.70 8,413.40 0.0M
2023-11-30 8,399.41 8,414.47 8,340.91 8,414.21 0.0M
2023-11-29 8,335.82 8,427.02 8,335.82 8,399.41 0.0M
2023-11-28 8,281.57 8,350.50 8,281.57 8,335.82 0.0M
2023-11-27 8,344.98 8,371.16 8,270.34 8,281.57 0.0M
2023-11-24 8,348.06 8,351.24 8,339.09 8,344.98 0.0M
2023-11-23 8,368.24 8,387.80 8,321.41 8,340.82 0.0M
2023-11-22 8,453.43 8,453.43 8,347.35 8,368.24 0.0M
2023-11-21 8,346.32 8,465.96 8,346.32 8,453.43 0.0M
2023-11-20 8,336.65 8,348.44 8,285.84 8,346.32 0.0M
2023-11-17 8,319.07 8,364.66 8,319.07 8,336.65 0.0M
2023-11-16 8,330.09 8,373.88 8,279.56 8,319.07 0.0M
2023-11-15 8,302.20 8,422.84 8,302.20 8,330.09 0.0M
2023-11-14 8,251.25 8,315.09 8,251.25 8,302.20 0.0M
2023-11-13 8,232.55 8,298.87 8,232.26 8,251.25 0.0M
2023-11-10 8,267.68 8,267.68 8,196.17 8,232.55 0.0M
2023-11-09 8,254.01 8,278.10 8,216.94 8,267.68 0.0M
2023-11-08 8,186.51 8,305.19 8,186.51 8,254.01 0.0M
2023-11-07 8,171.64 8,187.17 8,119.87 8,186.51 0.0M
2023-11-06 8,038.58 8,186.24 8,038.58 8,171.64 0.0M
2023-11-03 8,004.92 8,044.13 8,004.92 8,038.58 0.0M
2023-11-02 7,830.40 8,014.92 7,830.40 8,004.92 0.0M
2023-11-01 7,780.53 7,842.16 7,776.81 7,830.40 0.0M
2023-10-31 7,906.88 7,938.12 7,770.22 7,780.53 0.0M
2023-10-30 7,876.41 7,939.48 7,876.41 7,906.88 0.0M
2023-10-27 7,848.74 7,940.51 7,848.74 7,876.41 0.0M
2023-10-26 7,988.95 7,988.95 7,836.29 7,848.74 0.0M
2023-10-25 7,970.23 8,025.85 7,970.23 7,988.95 0.0M
2023-10-24 7,857.71 7,974.56 7,855.23 7,970.23 0.0M
2023-10-23 7,941.84 7,941.84 7,857.71 7,857.71 0.0M
2023-10-20 7,988.50 7,988.50 7,854.08 7,941.84 0.0M
2023-10-19 8,008.06 8,019.27 7,950.22 7,988.50 0.0M
2023-10-18 8,098.01 8,098.01 7,965.05 8,008.06 0.0M
2023-10-17 8,147.24 8,210.66 8,089.59 8,098.01 0.0M
2023-10-16 8,210.87 8,210.87 8,138.70 8,147.24 0.0M
2023-10-13 8,285.35 8,285.35 8,172.09 8,210.87 0.0M
2023-10-12 8,210.72 8,285.35 8,210.72 8,285.35 0.0M
2023-10-11 8,223.58 8,337.82 8,201.51 8,210.72 0.0M
2023-10-06 8,203.91 8,261.11 8,195.47 8,223.58 0.0M
2023-10-05 8,128.11 8,221.76 8,128.11 8,203.91 0.0M
2023-10-04 8,183.35 8,183.35 8,060.96 8,128.11 0.0M
2023-10-03 8,237.65 8,268.33 8,181.47 8,183.35 0.0M
2023-10-02 8,073.05 8,266.39 8,073.05 8,237.65 0.0M
2023-09-28 8,036.73 8,128.30 8,036.73 8,073.05 0.0M
2023-09-27 7,989.33 8,036.73 7,952.75 8,036.73 0.0M
2023-09-26 8,065.01 8,087.13 7,985.85 7,989.33 0.0M
2023-09-25 8,034.45 8,081.33 8,030.25 8,065.01 0.0M
2023-09-22 7,970.31 8,035.52 7,888.50 8,034.45 0.0M
2023-09-21 8,047.90 8,047.90 7,926.23 7,970.31 0.0M
2023-09-20 8,066.31 8,156.55 8,034.24 8,047.90 0.0M
2023-09-19 8,108.37 8,162.08 8,066.31 8,066.31 0.0M
2023-09-18 8,219.23 8,219.23 8,100.32 8,108.37 0.0M
2023-09-15 8,152.10 8,234.50 8,152.10 8,219.23 0.0M
2023-09-14 8,023.25 8,165.08 8,023.25 8,152.10 0.0M
2023-09-13 8,012.49 8,049.47 7,981.72 8,023.25 0.0M
2023-09-12 8,000.50 8,044.74 7,951.52 8,012.49 0.0M
2023-09-11 8,161.38 8,171.85 7,940.59 8,000.50 0.0M
2023-09-08 8,190.40 8,198.47 8,126.28 8,161.38 0.0M
2023-09-07 8,231.98 8,231.98 8,168.95 8,190.40 0.0M
2023-09-06 8,209.96 8,252.59 8,200.54 8,231.98 0.0M
2023-09-05 8,155.12 8,209.96 8,130.80 8,209.96 0.0M
2023-09-04 8,084.87 8,155.12 8,072.43 8,155.12 0.0M
2023-09-01 8,157.21 8,175.46 8,081.79 8,084.87 0.0M
2023-08-31 8,166.88 8,166.88 8,070.61 8,157.21 0.0M
2023-08-30 8,119.23 8,226.66 8,119.23 8,166.88 0.0M
2023-08-29 8,063.07 8,141.85 8,048.05 8,119.23 0.0M
2023-08-28 8,107.77 8,141.36 8,012.44 8,063.07 0.0M
2023-08-25 8,279.61 8,279.61 8,097.48 8,107.77 0.0M
2023-08-24 8,216.11 8,403.67 8,216.11 8,279.61 0.0M
2023-08-23 8,125.81 8,217.79 8,095.05 8,216.11 0.0M
2023-08-22 8,052.00 8,182.54 8,052.00 8,125.81 0.0M
2023-08-21 8,048.17 8,136.37 8,031.11 8,052.00 0.0M
2023-08-18 8,194.60 8,213.33 7,973.64 8,048.17 0.0M
2023-08-17 8,169.63 8,212.43 8,043.24 8,194.60 0.0M
2023-08-16 8,049.61 8,169.89 7,972.76 8,169.63 0.0M
2023-08-15 7,936.12 8,115.07 7,936.12 8,049.61 0.0M
2023-08-14 8,000.49 8,020.37 7,861.53 7,936.12 0.0M
2023-08-11 7,984.16 8,072.97 7,974.13 8,000.49 0.0M
2023-08-10 8,226.19 8,226.19 7,909.96 7,984.16 0.0M
2023-08-09 8,286.47 8,317.79 8,162.39 8,226.19 0.0M
2023-08-08 8,302.59 8,387.28 8,191.84 8,286.47 0.0M
2023-08-07 8,075.69 8,305.27 8,075.69 8,302.59 0.0M
2023-08-04 8,070.72 8,147.02 7,947.27 8,075.69 0.0M
2023-08-02 8,326.69 8,375.74 8,031.05 8,070.72 0.0M
2023-08-01 8,340.77 8,383.43 8,189.56 8,326.69 0.0M
2023-07-31 8,551.73 8,684.03 8,287.35 8,340.77 0.0M
2023-07-28 8,417.68 8,552.78 8,347.68 8,551.73 0.0M
2023-07-27 8,405.87 8,517.27 8,392.91 8,417.68 0.0M
2023-07-26 8,401.19 8,458.62 8,334.20 8,405.87 0.0M
2023-07-25 8,408.62 8,539.07 8,400.22 8,401.19 0.0M
2023-07-24 8,251.23 8,425.39 8,249.29 8,408.62 0.0M
2023-07-21 8,118.76 8,273.23 7,989.60 8,251.23 0.0M
2023-07-20 8,042.76 8,136.31 8,002.71 8,118.76 0.0M
2023-07-19 8,221.71 8,306.95 8,018.94 8,042.76 0.0M
2023-07-18 8,147.47 8,338.90 8,058.74 8,221.71 0.0M
2023-07-17 8,071.78 8,172.02 8,057.93 8,147.47 0.0M
2023-07-14 7,912.71 8,100.71 7,912.71 8,071.78 0.0M
2023-07-13 7,822.44 8,053.73 7,822.44 7,912.71 0.0M
2023-07-12 7,691.10 7,826.97 7,691.10 7,822.44 0.0M
2023-07-11 7,537.24 7,700.71 7,537.24 7,691.10 0.0M
2023-07-10 7,528.40 7,599.51 7,524.93 7,537.24 0.0M
2023-07-07 7,588.07 7,588.22 7,475.80 7,528.40 0.0M
2023-07-06 7,670.88 7,691.06 7,568.62 7,588.07 0.0M
2023-07-05 7,722.95 7,727.95 7,635.31 7,670.88 0.0M
2023-07-04 7,611.64 7,755.21 7,611.64 7,722.95 0.0M
2023-07-03 7,496.96 7,655.32 7,496.96 7,611.64 0.0M
2023-06-30 7,486.10 7,504.21 7,425.98 7,496.96 0.0M
2023-06-29 7,448.04 7,513.94 7,448.04 7,486.10 0.0M
2023-06-28 7,424.74 7,494.31 7,424.74 7,448.04 0.0M
2023-06-27 7,568.48 7,568.48 7,412.93 7,424.74 0.0M
2023-06-26 7,612.18 7,612.18 7,503.91 7,568.48 0.0M
2023-06-21 7,531.83 7,622.59 7,531.83 7,612.18 0.0M
2023-06-20 7,591.77 7,591.77 7,493.39 7,531.83 0.0M
2023-06-19 7,612.78 7,629.02 7,559.91 7,591.77 0.0M
2023-06-16 7,618.70 7,668.40 7,555.85 7,612.78 0.0M
2023-06-15 7,528.90 7,623.38 7,528.90 7,618.70 0.0M
2023-06-14 7,502.26 7,564.65 7,492.79 7,528.90 0.0M
2023-06-13 7,395.45 7,516.13 7,395.45 7,502.26 0.0M
2023-06-12 7,408.15 7,467.20 7,378.91 7,395.45 0.0M
2023-06-09 7,268.71 7,411.00 7,268.71 7,408.15 0.0M
2023-06-08 7,324.79 7,324.79 7,257.24 7,268.71 0.0M
2023-06-07 7,253.73 7,328.79 7,253.73 7,324.79 0.0M
2023-06-06 7,246.19 7,273.81 7,214.23 7,253.73 0.0M
2023-06-05 7,209.68 7,262.01 7,186.65 7,246.19 0.0M
2023-06-02 7,110.91 7,259.29 7,110.91 7,209.68 0.0M
2023-06-01 7,126.07 7,126.07 7,069.56 7,110.91 0.0M
2023-05-31 7,101.93 7,146.14 7,088.79 7,126.07 0.0M
2023-05-30 7,122.14 7,175.33 7,083.82 7,101.93 0.0M
2023-05-29 7,033.50 7,153.65 7,033.50 7,122.14 0.0M
2023-05-26 6,958.09 7,071.36 6,958.09 7,033.50 0.0M
2023-05-25 6,884.68 6,973.89 6,884.68 6,958.09 0.0M
2023-05-24 6,865.10 6,888.33 6,833.49 6,884.68 0.0M
2023-05-23 6,867.81 6,881.42 6,833.06 6,865.10 0.0M
2023-05-22 6,859.65 6,879.88 6,844.90 6,867.81 0.0M
2023-05-19 6,793.27 6,859.80 6,793.27 6,859.65 0.0M
2023-05-18 6,719.52 6,806.11 6,719.52 6,793.27 0.0M
2023-05-17 6,674.04 6,740.78 6,671.16 6,719.52 0.0M
2023-05-16 6,605.88 6,693.06 6,605.88 6,674.04 0.0M
2023-05-15 6,627.62 6,627.62 6,580.52 6,605.88 0.0M
2023-05-12 6,609.03 6,635.71 6,556.51 6,627.62 0.0M
2023-05-11 6,655.15 6,657.89 6,600.24 6,609.03 0.0M
2023-05-10 6,677.11 6,679.78 6,629.20 6,655.15 0.0M
2023-05-09 6,665.55 6,686.54 6,638.61 6,677.11 0.0M
2023-05-08 6,631.55 6,687.59 6,631.55 6,665.55 0.0M
2023-05-05 6,627.45 6,644.04 6,617.20 6,631.55 0.0M
2023-05-04 6,602.23 6,634.61 6,574.19 6,627.45 0.0M
2023-05-03 6,620.63 6,620.63 6,580.48 6,602.23 0.0M
2023-05-02 6,569.84 6,623.93 6,563.34 6,620.63 0.0M
2023-04-28 6,525.73 6,582.58 6,525.73 6,569.84 0.0M
2023-04-27 6,476.53 6,541.87 6,461.59 6,525.73 0.0M
2023-04-26 6,455.06 6,479.59 6,423.54 6,476.53 0.0M
2023-04-25 6,575.00 6,590.50 6,451.16 6,455.06 0.0M
2023-04-24 6,550.83 6,587.43 6,533.64 6,575.00 0.0M
2023-04-21 6,603.78 6,636.38 6,546.90 6,550.83 0.0M
2023-04-20 6,645.16 6,645.21 6,598.87 6,603.78 0.0M
2023-04-19 6,673.61 6,704.24 6,643.80 6,645.16 0.0M
2023-04-18 6,719.38 6,722.63 6,660.89 6,673.61 0.0M
2023-04-17 6,711.64 6,720.39 6,691.31 6,719.38 0.0M
2023-04-14 6,695.10 6,720.27 6,680.55 6,711.64 0.0M
2023-04-13 6,747.49 6,747.49 6,692.20 6,695.10 0.0M
2023-04-12 6,725.77 6,759.53 6,721.93 6,747.49 0.0M
2023-04-11 6,677.04 6,734.37 6,676.59 6,725.77 0.0M
2023-04-10 6,649.92 6,684.43 6,645.69 6,677.04 0.0M
2023-04-07 6,660.08 6,675.47 6,641.95 6,649.92 0.0M
2023-04-06 6,663.26 6,663.26 6,614.05 6,660.08 0.0M
2023-03-31 6,637.83 6,694.83 6,637.83 6,663.26 0.0M
2023-03-30 6,593.98 6,639.99 6,593.98 6,637.83 0.0M
2023-03-29 6,572.00 6,613.23 6,563.95 6,593.98 0.0M
2023-03-28 6,630.47 6,632.15 6,566.24 6,572.00 0.0M
2023-03-27 6,624.86 6,649.42 6,610.25 6,630.47 0.0M
2023-03-24 6,601.75 6,630.82 6,592.70 6,624.86 0.0M
2023-03-23 6,576.56 6,611.57 6,549.27 6,601.75 0.0M
2023-03-22 6,508.29 6,585.35 6,508.29 6,576.56 0.0M
2023-03-21 6,473.50 6,525.18 6,473.50 6,508.29 0.0M
2023-03-20 6,490.39 6,504.82 6,463.89 6,473.50 0.0M
2023-03-17 6,414.96 6,490.71 6,414.96 6,490.39 0.0M
2023-03-16 6,431.15 6,435.45 6,394.72 6,414.96 0.0M
2023-03-15 6,468.22 6,534.21 6,461.74 6,461.99 0.0M
2023-03-14 6,543.00 6,543.00 6,451.81 6,468.22 0.0M
2023-03-13 6,495.85 6,543.00 6,494.00 6,543.00 0.0M
2023-03-10 6,594.94 6,594.94 6,508.84 6,522.51 0.0M
2023-03-09 6,626.51 6,638.46 6,594.49 6,594.94 0.0M
2023-03-08 6,652.86 6,652.86 6,594.97 6,626.51 0.0M
2023-03-07 6,614.81 6,652.86 6,594.55 6,652.86 0.0M
2023-03-06 6,610.17 6,626.26 6,605.82 6,614.81 0.0M
2023-03-03 6,513.18 6,566.28 6,513.18 6,555.33 0.0M
2023-03-02 6,475.31 6,516.54 6,447.49 6,513.18 0.0M
2023-03-01 6,463.53 6,487.06 6,417.64 6,475.31 0.0M
2023-02-24 6,479.79 6,522.35 6,463.53 6,463.53 0.0M
2023-02-23 6,405.21 6,493.52 6,405.21 6,479.79 0.0M
2023-02-22 6,444.21 6,444.21 6,371.12 6,405.21 0.0M
2023-02-21 6,413.78 6,445.49 6,407.56 6,444.21 0.0M
2023-02-20 6,373.06 6,420.20 6,373.06 6,413.78 0.0M
2023-02-17 6,383.06 6,383.06 6,353.96 6,373.06 0.0M
2023-02-16 6,334.26 6,397.88 6,334.26 6,383.06 0.0M
2023-02-15 6,361.01 6,367.75 6,321.83 6,334.26 0.0M
2023-02-14 6,355.39 6,364.66 6,348.87 6,361.01 0.0M
2023-02-13 6,310.18 6,315.87 6,270.65 6,304.73 0.0M
2023-02-10 6,354.75 6,354.75 6,304.85 6,310.18 0.0M
2023-02-09 6,369.25 6,373.54 6,340.21 6,354.75 0.0M
2023-02-08 6,315.10 6,383.71 6,315.10 6,369.25 0.0M
2023-02-07 6,278.52 6,321.41 6,278.52 6,315.10 0.0M
2023-02-06 6,277.82 6,302.05 6,275.23 6,278.52 0.0M
2023-02-03 6,334.95 6,353.71 6,299.76 6,334.89 0.0M
2023-02-02 6,266.41 6,343.32 6,266.41 6,334.95 0.0M
2023-02-01 6,204.73 6,267.02 6,204.73 6,266.41 0.0M
2023-01-31 6,240.47 6,263.25 6,199.18 6,204.73 0.0M
2023-01-30 6,113.08 6,240.82 6,113.08 6,240.47 0.0M
2023-01-17 6,086.68 6,117.20 6,086.68 6,113.08 0.0M
2023-01-16 6,079.49 6,116.92 6,075.80 6,086.68 0.0M
2023-01-13 6,087.57 6,136.70 6,079.27 6,079.49 0.0M
2023-01-12 6,110.32 6,128.20 6,079.41 6,087.57 0.0M
2023-01-11 6,120.20 6,142.99 6,109.36 6,110.32 0.0M
2023-01-10 6,106.37 6,125.32 6,084.25 6,120.20 0.0M
2023-01-09 6,014.45 6,106.37 6,014.45 6,106.37 0.0M
2023-01-06 5,954.25 6,017.58 5,954.25 6,014.45 0.0M
2023-01-05 5,944.30 6,002.40 5,944.30 5,954.25 0.0M
2023-01-04 5,973.07 5,982.14 5,940.75 5,944.30 0.0M
2023-01-03 5,925.94 5,977.31 5,886.54 5,973.07 0.0M