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
2024-12-31 9,268.81 9,268.81 9,216.75 9,244.76 0.0M
2024-12-30 9,333.33 9,341.22 9,268.81 9,268.81 0.0M
2024-12-27 9,361.94 9,362.71 9,331.89 9,333.33 0.0M
2024-12-26 9,320.58 9,364.07 9,320.58 9,361.94 0.0M
2024-12-25 9,293.77 9,354.54 9,293.77 9,320.58 0.0M
2024-12-24 9,274.51 9,360.63 9,274.51 9,293.77 0.0M
2024-12-23 9,159.73 9,315.27 9,159.73 9,274.51 0.0M
2024-12-20 9,231.43 9,243.30 9,159.39 9,159.73 0.0M
2024-12-19 9,278.25 9,278.25 9,125.12 9,231.43 0.0M
2024-12-18 9,168.68 9,282.02 9,162.91 9,278.25 0.0M
2024-12-17 9,176.28 9,220.04 9,168.68 9,168.68 0.0M
2024-12-16 9,293.75 9,336.34 9,175.64 9,176.28 0.0M
2024-12-13 9,333.51 9,333.51 9,268.40 9,293.75 0.0M
2024-12-12 9,310.21 9,380.09 9,310.21 9,333.51 0.0M
2024-12-11 9,347.53 9,347.53 9,290.78 9,310.21 0.0M
2024-12-10 9,408.71 9,432.35 9,338.50 9,347.53 0.0M
2024-12-09 9,409.01 9,439.74 9,389.01 9,408.71 0.0M
2024-12-06 9,389.35 9,468.51 9,389.35 9,409.01 0.0M
2024-12-05 9,408.20 9,432.74 9,379.61 9,389.35 0.0M
2024-12-04 9,381.05 9,408.20 9,340.60 9,408.20 0.0M
2024-12-03 9,346.71 9,450.07 9,345.58 9,381.05 0.0M
2024-12-02 9,214.81 9,369.87 9,214.81 9,346.71 0.0M
2024-11-29 9,196.25 9,268.05 9,087.87 9,214.81 0.0M
2024-11-28 9,252.19 9,286.86 9,162.89 9,196.25 0.0M
2024-11-27 9,426.46 9,426.76 9,252.19 9,252.19 0.0M
2024-11-26 9,459.40 9,491.22 9,381.20 9,426.46 0.0M
2024-11-25 9,425.73 9,540.48 9,425.73 9,459.40 0.0M
2024-11-22 9,378.42 9,491.52 9,378.42 9,425.73 0.0M
2024-11-21 9,368.67 9,409.39 9,307.92 9,378.42 0.0M
2024-11-20 9,415.69 9,449.23 9,360.11 9,368.67 0.0M
2024-11-19 9,313.65 9,459.66 9,313.65 9,415.69 0.0M
2024-11-18 9,352.38 9,392.90 9,313.14 9,313.65 0.0M
2024-11-15 9,348.64 9,442.73 9,348.64 9,352.38 0.0M
2024-11-14 9,458.57 9,467.87 9,348.64 9,348.64 0.0M
2024-11-13 9,451.57 9,509.59 9,423.55 9,458.57 0.0M
2024-11-12 9,645.27 9,645.27 9,451.57 9,451.57 0.0M
2024-11-11 9,656.19 9,661.34 9,573.75 9,645.27 0.0M
2024-11-08 9,690.23 9,770.28 9,653.15 9,656.19 0.0M
2024-11-07 9,576.83 9,723.30 9,565.03 9,690.23 0.0M
2024-11-06 9,554.33 9,629.60 9,554.33 9,576.83 0.0M
2024-11-05 9,496.73 9,554.52 9,465.15 9,554.33 0.0M
2024-11-04 9,470.53 9,514.96 9,437.16 9,496.73 0.0M
2024-11-01 9,462.82 9,489.64 9,197.79 9,470.53 0.0M
2024-10-30 9,508.81 9,554.64 9,459.62 9,462.82 0.0M
2024-10-29 9,614.32 9,614.32 9,451.60 9,508.81 0.0M
2024-10-28 9,640.94 9,682.62 9,594.73 9,614.32 0.0M
2024-10-25 9,560.75 9,654.09 9,560.75 9,640.94 0.0M
2024-10-24 9,631.28 9,631.28 9,560.75 9,560.75 0.0M
2024-10-23 9,721.95 9,721.95 9,631.28 9,631.28 0.0M
2024-10-22 9,672.53 9,722.18 9,623.67 9,721.95 0.0M
2024-10-21 9,647.28 9,710.16 9,647.28 9,672.53 0.0M
2024-10-18 9,655.42 9,745.21 9,631.66 9,647.28 0.0M
2024-10-17 9,573.02 9,675.37 9,573.02 9,655.42 0.0M
2024-10-16 9,635.34 9,635.34 9,528.45 9,573.02 0.0M
2024-10-15 9,556.14 9,650.64 9,556.14 9,635.34 0.0M
2024-10-14 9,495.95 9,556.14 9,495.95 9,556.14 0.0M
2024-10-11 9,458.05 9,544.19 9,458.05 9,495.95 0.0M
2024-10-09 9,459.63 9,543.32 9,456.09 9,458.05 0.0M
2024-10-08 9,545.53 9,545.53 9,409.76 9,459.63 0.0M
2024-10-07 9,442.41 9,548.44 9,442.41 9,545.53 0.0M
2024-10-04 9,507.13 9,536.23 9,421.94 9,442.41 0.0M
2024-10-01 9,481.91 9,543.42 9,478.17 9,507.13 0.0M
2024-09-30 9,606.88 9,619.28 9,481.91 9,481.91 0.0M
2024-09-27 9,539.16 9,668.91 9,539.16 9,606.88 0.0M
2024-09-26 9,544.21 9,626.10 9,529.90 9,539.16 0.0M
2024-09-25 9,425.47 9,586.20 9,425.47 9,544.21 0.0M
2024-09-24 9,418.97 9,432.02 9,347.13 9,425.47 0.0M
2024-09-23 9,375.94 9,465.37 9,375.94 9,418.97 0.0M
2024-09-20 9,361.38 9,476.86 9,361.38 9,375.94 0.0M
2024-09-19 9,255.96 9,398.51 9,255.96 9,361.38 0.0M
2024-09-18 9,349.49 9,351.11 9,247.74 9,255.96 0.0M
2024-09-16 9,325.10 9,361.14 9,311.41 9,349.49 0.0M
2024-09-13 9,314.53 9,337.24 9,298.23 9,325.10 0.0M
2024-09-12 9,133.40 9,328.53 9,133.40 9,314.53 0.0M
2024-09-11 9,134.51 9,191.95 9,133.40 9,133.40 0.0M
2024-09-10 9,264.35 9,310.56 9,114.03 9,134.51 0.0M
2024-09-09 9,342.99 9,342.99 9,107.15 9,264.35 0.0M
2024-09-06 9,256.11 9,354.27 9,190.13 9,342.99 0.0M
2024-09-05 9,242.89 9,374.55 9,241.85 9,256.11 0.0M
2024-09-04 9,607.19 9,607.19 9,115.49 9,242.89 0.0M
2024-09-03 9,653.60 9,660.39 9,600.45 9,607.19 0.0M
2024-09-02 9,654.99 9,704.50 9,635.02 9,653.60 0.0M
2024-08-30 9,631.58 9,687.28 9,630.83 9,654.99 0.0M
2024-08-29 9,633.11 9,671.14 9,528.11 9,631.58 0.0M
2024-08-28 9,625.70 9,651.03 9,570.91 9,633.11 0.0M
2024-08-27 9,628.88 9,628.88 9,545.50 9,625.70 0.0M
2024-08-26 9,628.88 9,628.88 9,628.88 9,628.88 0.0M
2024-08-23 9,552.63 9,558.04 9,449.58 9,558.04 0.0M
2024-08-22 9,568.84 9,585.08 9,524.84 9,552.63 0.0M
2024-08-21 9,631.22 9,631.22 9,540.69 9,568.84 0.0M
2024-08-20 9,614.33 9,679.18 9,614.33 9,631.22 0.0M
2024-08-19 9,592.72 9,654.92 9,580.55 9,614.33 0.0M
2024-08-16 9,437.65 9,626.88 9,437.65 9,592.72 0.0M
2024-08-15 9,536.36 9,581.99 9,437.65 9,437.65 0.0M
2024-08-14 9,412.87 9,557.22 9,412.87 9,536.36 0.0M
2024-08-13 9,415.95 9,452.03 9,370.29 9,412.87 0.0M
2024-08-12 9,249.40 9,416.31 9,249.40 9,415.95 0.0M
2024-08-09 9,043.55 9,336.13 9,043.55 9,249.40 0.0M
2024-08-08 9,166.21 9,166.21 8,984.05 9,043.55 0.0M
2024-08-07 8,837.81 9,182.01 8,837.81 9,166.21 0.0M
2024-08-06 8,709.99 8,959.27 8,518.53 8,837.81 0.0M
2024-08-05 9,425.26 9,425.26 8,632.38 8,709.99 0.0M
2024-08-02 9,727.32 9,727.32 9,410.81 9,425.26 0.0M
2024-08-01 9,527.03 9,728.66 9,527.03 9,727.32 0.0M
2024-07-31 9,541.84 9,591.67 9,460.89 9,527.03 0.0M
2024-07-30 9,516.44 9,541.84 9,350.64 9,541.84 0.0M
2024-07-29 9,630.95 9,751.66 9,511.55 9,516.44 0.0M
2024-07-26 9,841.79 9,841.79 9,512.14 9,630.95 0.0M
2024-07-23 9,671.51 9,843.35 9,671.51 9,841.79 0.0M
2024-07-22 9,893.25 9,895.19 9,574.92 9,671.51 0.0M
2024-07-19 10,051.02 10,051.02 9,856.35 9,889.10 0.0M
2024-07-18 10,199.72 10,199.72 9,968.74 10,051.02 0.0M
2024-07-17 10,269.40 10,290.39 10,186.39 10,199.72 0.0M
2024-07-16 10,274.08 10,312.26 10,255.49 10,269.40 0.0M
2024-07-15 10,299.65 10,331.03 10,240.49 10,274.08 0.0M
2024-07-12 10,354.10 10,354.10 10,246.89 10,299.65 0.0M
2024-07-11 10,287.36 10,391.78 10,287.36 10,354.10 0.0M
2024-07-10 10,251.88 10,302.26 10,230.68 10,287.36 0.0M
2024-07-09 10,277.18 10,338.12 10,183.44 10,251.88 0.0M
2024-07-08 10,208.49 10,287.41 10,184.53 10,277.18 0.0M
2024-07-05 10,225.46 10,247.94 10,198.75 10,208.49 0.0M
2024-07-04 10,120.93 10,229.74 10,120.93 10,225.46 0.0M
2024-07-03 10,050.15 10,120.93 10,050.15 10,120.93 0.0M
2024-07-02 10,125.25 10,125.25 9,985.39 10,050.15 0.0M
2024-07-01 10,097.87 10,153.06 10,097.87 10,125.25 0.0M
2024-06-28 10,079.49 10,146.24 10,079.49 10,097.87 0.0M
2024-06-27 10,154.49 10,154.49 10,005.30 10,079.49 0.0M
2024-06-26 10,174.19 10,219.80 10,117.24 10,154.49 0.0M
2024-06-25 10,199.39 10,199.39 10,045.66 10,174.19 0.0M
2024-06-24 10,325.32 10,325.32 10,189.09 10,199.39 0.0M
2024-06-21 10,391.35 10,391.35 10,274.21 10,325.32 0.0M
2024-06-20 10,281.26 10,391.35 10,281.26 10,391.35 0.0M
2024-06-19 10,152.34 10,324.65 10,152.34 10,281.26 0.0M
2024-06-18 10,103.77 10,154.90 10,077.14 10,152.34 0.0M
2024-06-17 10,085.36 10,127.01 10,063.13 10,103.77 0.0M
2024-06-14 10,023.42 10,086.24 10,023.42 10,085.36 0.0M
2024-06-13 9,883.60 10,041.62 9,883.60 10,023.42 0.0M
2024-06-12 9,853.33 9,906.35 9,850.88 9,883.60 0.0M
2024-06-11 9,890.64 9,910.27 9,841.84 9,853.33 0.0M
2024-06-07 9,899.00 9,932.55 9,865.87 9,890.64 0.0M
2024-06-06 9,851.82 9,943.18 9,851.82 9,899.00 0.0M
2024-06-05 9,931.42 9,936.64 9,843.43 9,851.82 0.0M
2024-06-04 10,013.24 10,013.24 9,900.29 9,931.42 0.0M
2024-06-03 9,867.66 10,029.73 9,867.66 10,013.24 0.0M
2024-05-31 9,932.31 10,000.28 9,867.30 9,867.66 0.0M
2024-05-30 10,036.81 10,036.81 9,916.52 9,932.31 0.0M
2024-05-29 10,117.70 10,147.28 10,036.81 10,036.81 0.0M
2024-05-28 10,126.62 10,167.24 10,081.97 10,117.70 0.0M
2024-05-27 9,969.82 10,152.48 9,969.82 10,126.62 0.0M
2024-05-24 9,955.57 9,977.13 9,857.66 9,969.82 0.0M
2024-05-23 9,956.78 9,982.80 9,871.48 9,955.57 0.0M
2024-05-22 9,803.20 9,963.98 9,803.20 9,956.78 0.0M
2024-05-21 9,857.08 9,857.08 9,751.57 9,803.20 0.0M
2024-05-20 9,806.63 9,870.55 9,784.57 9,857.08 0.0M
2024-05-17 9,800.96 9,828.45 9,764.44 9,806.63 0.0M
2024-05-16 9,726.76 9,864.56 9,726.76 9,800.96 0.0M
2024-05-15 9,744.01 9,841.05 9,721.33 9,726.76 0.0M
2024-05-14 9,698.37 9,785.85 9,698.37 9,744.01 0.0M
2024-05-13 9,678.11 9,704.96 9,649.52 9,698.37 0.0M
2024-05-10 9,611.32 9,705.99 9,578.96 9,678.11 0.0M
2024-05-09 9,688.67 9,704.78 9,611.32 9,611.32 0.0M
2024-05-08 9,692.03 9,697.47 9,628.59 9,688.67 0.0M
2024-05-07 9,636.79 9,702.09 9,579.14 9,692.03 0.0M
2024-05-06 9,505.32 9,653.63 9,505.32 9,636.79 0.0M
2024-05-03 9,476.73 9,612.83 9,476.73 9,505.32 0.0M
2024-05-02 9,458.00 9,507.41 9,381.35 9,476.73 0.0M
2024-04-30 9,505.89 9,516.09 9,458.00 9,458.00 0.0M
2024-04-29 9,303.87 9,513.94 9,303.87 9,505.89 0.0M
2024-04-26 9,254.77 9,356.02 9,254.77 9,303.87 0.0M
2024-04-25 9,352.38 9,352.38 9,238.13 9,254.77 0.0M
2024-04-24 9,154.19 9,366.84 9,154.19 9,352.38 0.0M
2024-04-23 9,119.38 9,259.25 9,119.38 9,154.19 0.0M
2024-04-22 9,200.62 9,230.64 9,095.66 9,119.38 0.0M
2024-04-19 9,425.29 9,425.29 9,042.31 9,200.62 0.0M
2024-04-18 9,402.70 9,458.53 9,368.12 9,425.29 0.0M
2024-04-17 9,281.79 9,425.90 9,281.79 9,402.70 0.0M
2024-04-16 9,281.79 9,281.79 9,281.79 9,281.79 0.0M
2024-04-15 9,664.72 9,664.72 9,552.46 9,555.62 0.0M
2024-04-12 9,720.79 9,720.79 9,653.25 9,664.72 0.0M
2024-04-11 9,712.61 9,731.90 9,648.93 9,720.79 0.0M
2024-04-10 9,704.48 9,799.61 9,704.48 9,712.61 0.0M
2024-04-09 9,675.59 9,729.86 9,675.59 9,704.48 0.0M
2024-04-08 9,650.25 9,687.00 9,619.13 9,675.59 0.0M
2024-04-03 9,689.48 9,706.58 9,625.63 9,650.25 0.0M
2024-04-02 9,593.91 9,689.48 9,593.91 9,689.48 0.0M
2024-04-01 9,717.64 9,735.99 9,593.43 9,593.91 0.0M
2024-03-29 9,677.38 9,738.58 9,615.25 9,717.64 0.0M
2024-03-28 9,646.75 9,701.81 9,587.44 9,677.38 0.0M
2024-03-27 9,570.51 9,666.72 9,556.20 9,646.75 0.0M
2024-03-26 9,653.80 9,717.44 9,460.17 9,570.51 0.0M
2024-03-25 9,716.44 9,737.52 9,653.63 9,653.80 0.0M
2024-03-22 9,756.00 9,789.33 9,681.13 9,716.44 0.0M
2024-03-21 9,656.90 9,768.43 9,656.90 9,756.00 0.0M
2024-03-20 9,666.20 9,815.71 9,640.75 9,656.90 0.0M
2024-03-19 9,625.87 9,714.87 9,594.36 9,666.20 0.0M
2024-03-18 9,538.83 9,625.87 9,512.85 9,625.87 0.0M
2024-03-15 9,468.28 9,545.25 9,424.68 9,538.83 0.0M
2024-03-14 9,541.56 9,563.96 9,413.83 9,468.28 0.0M
2024-03-13 9,531.80 9,614.19 9,489.53 9,541.56 0.0M
2024-03-12 9,401.06 9,531.93 9,388.77 9,531.80 0.0M
2024-03-11 9,395.65 9,434.45 9,366.04 9,401.06 0.0M
2024-03-08 9,458.00 9,559.95 9,344.24 9,395.65 0.0M
2024-03-07 9,418.48 9,486.04 9,364.72 9,458.00 0.0M
2024-03-06 9,328.97 9,433.10 9,278.46 9,418.48 0.0M
2024-03-05 9,270.59 9,333.72 9,228.73 9,328.97 0.0M
2024-03-04 9,179.21 9,317.06 9,179.21 9,270.59 0.0M
2024-03-01 9,206.20 9,232.81 9,178.26 9,179.21 0.0M
2024-02-29 9,129.37 9,206.24 9,100.87 9,206.20 0.0M
2024-02-27 9,177.14 9,238.25 9,084.87 9,129.37 0.0M
2024-02-26 9,169.23 9,196.06 9,143.65 9,177.14 0.0M
2024-02-23 9,189.60 9,268.76 9,169.23 9,169.23 0.0M
2024-02-22 9,089.47 9,202.18 9,089.47 9,189.60 0.0M
2024-02-21 9,132.63 9,132.63 9,072.52 9,089.47 0.0M
2024-02-20 9,064.60 9,141.92 9,063.54 9,132.63 0.0M
2024-02-19 9,046.26 9,066.85 9,018.02 9,064.60 0.0M
2024-02-16 8,997.82 9,077.61 8,997.82 9,046.26 0.0M
2024-02-15 8,878.00 9,033.41 8,878.00 8,997.82 0.0M
2024-02-05 8,901.30 8,901.30 8,814.03 8,878.00 0.0M
2024-02-02 8,858.45 8,922.62 8,858.45 8,901.30 0.0M
2024-02-01 8,819.31 8,858.45 8,809.23 8,858.45 0.0M
2024-01-31 8,849.73 8,849.73 8,798.48 8,819.31 0.0M
2024-01-30 8,860.93 8,890.42 8,843.90 8,849.73 0.0M
2024-01-29 8,781.31 8,860.93 8,774.36 8,860.93 0.0M
2024-01-26 8,860.71 8,860.71 8,755.37 8,781.31 0.0M
2024-01-25 8,831.81 8,882.41 8,831.81 8,860.71 0.0M
2024-01-24 8,829.66 8,871.14 8,819.90 8,831.81 0.0M
2024-01-23 8,810.31 8,848.64 8,795.55 8,829.66 0.0M
2024-01-22 8,656.53 8,810.31 8,656.53 8,810.31 0.0M
2024-01-19 8,522.89 8,656.83 8,522.89 8,656.53 0.0M
2024-01-18 8,528.96 8,576.07 8,482.37 8,522.89 0.0M
2024-01-17 8,632.93 8,632.93 8,528.30 8,528.96 0.0M
2024-01-16 8,659.65 8,659.65 8,588.76 8,632.93 0.0M
2024-01-15 8,641.36 8,717.16 8,641.36 8,659.65 0.0M
2024-01-12 8,666.53 8,666.53 8,613.37 8,641.36 0.0M
2024-01-11 8,625.67 8,673.69 8,624.09 8,666.53 0.0M
2024-01-10 8,677.27 8,677.27 8,613.45 8,625.67 0.0M
2024-01-09 8,699.06 8,785.47 8,676.23 8,677.27 0.0M
2024-01-08 8,703.26 8,786.75 8,693.78 8,699.06 0.0M
2024-01-05 8,724.60 8,756.07 8,695.29 8,703.26 0.0M
2024-01-04 8,735.07 8,753.47 8,702.83 8,724.60 0.0M
2024-01-03 8,863.41 8,863.41 8,717.63 8,735.07 0.0M
2024-01-02 8,954.82 8,965.09 8,834.65 8,863.41 0.0M