FTSE TWSE Taiwan Shariah (FTTWSH)

FTTWSH
🏛️ Taiwan →
23,487.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 23,967.39 24,028.26 23,936.57 23,999.80 0.0K
09:05 24,004.70 24,078.05 23,993.13 24,075.47 0.0K
09:10 24,084.27 24,160.98 24,065.09 24,160.98 0.0K
09:15 24,161.48 24,161.48 24,130.35 24,144.05 0.0K
09:20 24,140.32 24,173.04 24,127.84 24,155.04 0.0K
09:25 24,163.76 24,220.27 24,158.64 24,166.35 0.0K
09:30 24,166.93 24,234.31 24,151.79 24,230.60 0.0K
09:35 24,226.57 24,285.66 24,225.43 24,263.75 0.0K
09:40 24,262.04 24,269.21 24,225.83 24,242.40 0.0K
09:45 24,248.69 24,294.76 24,232.63 24,288.79 0.0K
09:50 24,291.33 24,306.90 24,246.63 24,246.63 0.0K
09:55 24,255.29 24,255.29 24,212.44 24,236.85 0.0K
10:00 24,231.54 24,277.17 24,231.54 24,268.91 0.0K
10:05 24,271.76 24,279.31 24,229.58 24,263.28 0.0K
10:10 24,261.96 24,261.96 24,222.31 24,239.71 0.0K
10:15 24,228.47 24,261.85 24,223.30 24,261.31 0.0K
10:20 24,273.42 24,274.91 24,232.28 24,244.13 0.0K
10:25 24,239.64 24,257.75 24,180.58 24,222.59 0.0K
10:30 24,220.95 24,260.76 24,209.38 24,243.02 0.0K
10:35 24,242.90 24,243.12 24,189.80 24,191.21 0.0K
10:40 24,196.49 24,209.78 24,185.98 24,186.06 0.0K
10:45 24,184.93 24,187.99 24,154.57 24,170.34 0.0K
10:50 24,176.87 24,182.82 24,149.05 24,159.82 0.0K
10:55 24,159.12 24,184.58 24,153.91 24,179.68 0.0K
11:00 24,169.56 24,177.25 24,137.35 24,161.73 0.0K
11:05 24,148.11 24,148.11 24,101.42 24,108.09 0.0K
11:10 24,110.19 24,110.19 24,052.99 24,084.62 0.0K
11:15 24,095.59 24,112.55 24,081.12 24,099.81 0.0K
11:20 24,103.45 24,152.95 24,092.42 24,152.95 0.0K
11:25 24,128.99 24,158.80 24,121.15 24,144.62 0.0K
11:30 24,141.24 24,169.92 24,140.87 24,142.01 0.0K
11:35 24,144.20 24,165.61 24,139.38 24,146.03 0.0K
11:40 24,134.89 24,155.44 24,122.22 24,151.10 0.0K
11:45 24,144.52 24,166.41 24,140.20 24,154.74 0.0K
11:50 24,167.54 24,167.99 24,131.91 24,145.83 0.0K
11:55 24,142.43 24,174.59 24,141.10 24,172.12 0.0K
12:00 24,161.93 24,181.21 24,151.82 24,161.83 0.0K
12:05 24,161.16 24,171.56 24,148.06 24,159.67 0.0K
12:10 24,147.52 24,163.47 24,136.78 24,147.05 0.0K
12:15 24,145.98 24,160.75 24,123.20 24,133.73 0.0K
12:20 24,130.53 24,150.41 24,119.06 24,129.53 0.0K
12:25 24,129.37 24,148.01 24,114.79 24,135.88 0.0K
12:30 24,139.72 24,158.02 24,133.94 24,143.78 0.0K
12:35 24,151.92 24,158.53 24,123.08 24,147.37 0.0K
12:40 24,141.99 24,151.49 24,133.56 24,147.63 0.0K
12:45 24,141.76 24,156.19 24,124.78 24,141.04 0.0K
12:50 24,139.23 24,139.41 24,105.96 24,114.00 0.0K
12:55 24,119.56 24,140.14 24,109.98 24,118.80 0.0K
13:00 24,120.81 24,137.04 24,109.44 24,116.41 0.0K
13:05 24,119.31 24,136.61 24,115.50 24,129.88 0.0K
13:10 24,124.41 24,136.38 24,102.10 24,106.63 0.0K
13:15 24,120.72 24,121.90 24,074.25 24,080.65 0.0K
13:20 24,084.52 24,117.39 24,076.90 24,096.87 0.0K
13:25 24,098.20 24,098.20 24,097.73 24,097.73 0.0K
13:30 24,097.73 24,097.73 24,090.87 24,094.66 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24,094.66 24,094.66 23,347.79 23,487.65 0.0M
2025-09-25 23,967.39 24,306.90 23,936.57 24,094.66 0.0M
2025-09-24 24,076.80 24,115.24 23,736.86 23,967.39 0.0M
2025-09-23 24,003.42 24,229.10 24,003.42 24,076.80 0.0M
2025-09-22 23,918.36 24,059.86 23,916.38 24,003.42 0.0M
2025-09-19 24,047.78 24,159.49 23,916.13 23,918.36 0.0M
2025-09-18 23,667.39 24,068.38 23,667.39 24,047.78 0.0M
2025-09-17 23,776.82 23,851.90 23,641.93 23,667.39 0.0M
2025-09-16 23,650.72 23,836.08 23,650.72 23,776.82 0.0M
2025-09-15 23,767.55 23,829.78 23,523.34 23,650.72 0.0M
2025-09-12 23,549.87 23,872.77 23,549.87 23,767.55 0.0M
2025-09-11 23,591.95 23,849.44 23,541.36 23,549.87 0.0M
2025-09-10 23,205.69 23,674.86 23,205.69 23,591.95 0.0M
2025-09-09 22,718.42 23,231.86 22,718.42 23,205.69 0.0M
2025-09-08 22,613.04 22,872.14 22,613.04 22,718.42 0.0M
2025-09-05 22,231.41 22,613.04 22,231.41 22,613.04 0.0M
2025-09-04 22,063.07 22,414.27 22,063.07 22,231.41 0.0M
2025-09-03 21,944.94 22,102.56 21,924.52 22,063.07 0.0M
2025-09-02 22,030.49 22,316.47 21,844.39 21,944.94 0.0M
2025-09-01 22,451.84 22,505.19 21,898.08 22,030.49 0.0M
2025-08-29 22,493.22 22,730.65 22,451.84 22,451.84 0.0M
2025-08-28 22,650.29 22,664.68 22,464.71 22,493.22 0.0M
2025-08-27 22,485.45 22,735.42 22,485.45 22,650.29 0.0M
2025-08-26 22,390.69 22,486.06 22,231.38 22,485.45 0.0M
2025-08-25 21,902.54 22,403.86 21,902.54 22,390.69 0.0M
2025-08-22 22,005.51 22,173.40 21,887.44 21,902.54 0.0M
2025-08-21 21,656.00 22,051.21 21,656.00 22,005.51 0.0M
2025-08-20 22,323.90 22,323.90 21,653.49 21,656.00 0.0M
2025-08-19 22,679.41 22,780.70 22,323.90 22,323.90 0.0M
2025-08-18 22,354.82 22,679.41 22,354.82 22,679.41 0.0M
2025-08-15 22,174.49 22,391.17 22,171.93 22,354.82 0.0M
2025-08-14 22,140.93 22,230.39 22,097.49 22,174.49 0.0M
2025-08-13 22,037.96 22,294.74 21,979.95 22,140.93 0.0M
2025-08-12 22,042.66 22,125.75 21,975.51 22,037.96 0.0M
2025-08-11 21,837.67 22,063.42 21,763.40 22,042.66 0.0M
2025-08-08 21,745.01 21,896.10 21,745.01 21,837.67 0.0M
2025-08-07 21,375.68 21,834.38 21,375.68 21,745.01 0.0M
2025-08-06 21,458.63 21,562.19 21,348.49 21,375.68 0.0M
2025-08-05 21,099.71 21,488.48 21,099.71 21,458.63 0.0M
2025-08-04 21,280.24 21,280.24 20,988.15 21,099.71 0.0M
2025-08-01 21,209.97 21,313.75 20,855.40 21,280.24 0.0M
2025-07-31 20,870.74 21,292.19 20,856.03 21,209.97 0.0M
2025-07-30 20,711.88 20,884.27 20,669.52 20,870.74 0.0M
2025-07-29 20,983.99 20,983.99 20,684.72 20,711.88 0.0M
2025-07-28 20,822.47 21,016.09 20,798.10 20,983.99 0.0M
2025-07-25 20,807.65 20,899.62 20,741.02 20,822.47 0.0M
2025-07-24 20,612.76 20,807.65 20,612.76 20,807.65 0.0M
2025-07-23 20,282.97 20,616.60 20,282.97 20,612.76 0.0M
2025-07-22 20,594.71 20,776.75 20,253.83 20,282.97 0.0M
2025-07-21 20,549.96 20,671.62 20,549.41 20,594.71 0.0M
2025-07-18 20,360.73 20,581.89 20,360.73 20,549.96 0.0M
2025-07-17 20,316.14 20,441.21 20,236.66 20,360.73 0.0M
2025-07-16 20,264.74 20,472.80 20,264.74 20,316.14 0.0M
2025-07-15 19,984.95 20,266.12 19,984.95 20,264.74 0.0M
2025-07-14 20,213.62 20,213.62 19,965.06 19,984.95 0.0M
2025-07-11 20,175.75 20,254.27 20,091.83 20,213.62 0.0M
2025-07-10 19,983.09 20,190.17 19,983.09 20,175.75 0.0M
2025-07-09 19,635.04 19,983.33 19,627.90 19,983.09 0.0M
2025-07-08 19,762.87 19,762.87 19,567.84 19,635.04 0.0M
2025-07-07 19,933.16 19,949.99 19,705.59 19,762.87 0.0M
2025-07-04 20,067.38 20,190.22 19,900.28 19,933.16 0.0M
2025-07-03 19,917.88 20,089.51 19,917.88 20,067.38 0.0M
2025-07-02 19,877.02 19,924.89 19,737.26 19,917.88 0.0M
2025-07-01 19,636.47 20,041.24 19,636.47 19,877.02 0.0M
2025-06-30 19,931.35 19,936.90 19,636.47 19,636.47 0.0M
2025-06-27 19,887.92 19,987.41 19,854.12 19,931.35 0.0M
2025-06-26 19,945.70 20,046.95 19,850.36 19,887.92 0.0M
2025-06-25 19,795.67 19,989.82 19,795.67 19,945.70 0.0M
2025-06-24 19,407.12 19,802.27 19,407.12 19,795.67 0.0M
2025-06-23 19,414.31 19,421.92 19,074.90 19,407.12 0.0M
2025-06-20 19,554.26 19,661.42 19,340.12 19,414.31 0.0M
2025-06-19 19,872.92 19,872.92 19,554.02 19,554.26 0.0M
2025-06-18 19,800.61 19,910.31 19,758.91 19,872.92 0.0M
2025-06-17 19,843.96 19,940.23 19,756.08 19,800.61 0.0M
2025-06-16 19,826.60 19,862.05 19,737.36 19,843.96 0.0M
2025-06-13 19,957.58 19,957.58 19,705.43 19,826.60 0.0M
2025-06-12 20,013.92 20,022.64 19,885.82 19,957.58 0.0M
2025-06-11 19,950.84 20,073.70 19,915.67 20,013.92 0.0M
2025-06-10 19,612.15 19,972.56 19,612.15 19,950.84 0.0M
2025-06-09 19,485.76 19,647.37 19,485.76 19,612.15 0.0M
2025-06-06 19,493.61 19,548.73 19,417.24 19,485.76 0.0M
2025-06-05 19,538.99 19,609.86 19,468.28 19,493.61 0.0M
2025-06-04 19,293.79 19,595.67 19,293.79 19,538.99 0.0M
2025-06-03 19,158.39 19,439.17 19,158.39 19,293.79 0.0M
2025-06-02 19,454.17 19,454.17 19,028.74 19,158.39 0.0M
2025-05-29 19,422.97 19,679.82 19,422.97 19,454.17 0.0M
2025-05-28 19,323.32 19,602.06 19,303.64 19,422.97 0.0M
2025-05-27 19,480.34 19,570.90 19,323.32 19,323.32 0.0M
2025-05-26 19,569.58 19,644.47 19,466.12 19,480.34 0.0M
2025-05-23 19,676.76 19,758.32 19,530.24 19,569.58 0.0M
2025-05-22 19,833.60 19,833.60 19,588.38 19,676.76 0.0M
2025-05-21 19,534.75 19,870.76 19,534.75 19,833.60 0.0M
2025-05-20 19,481.64 19,770.70 19,481.64 19,534.75 0.0M
2025-05-19 19,909.91 19,909.91 19,481.64 19,481.64 0.0M
2025-05-16 19,924.66 20,007.26 19,830.08 19,909.91 0.0M
2025-05-15 19,967.50 19,978.33 19,800.39 19,924.66 0.0M
2025-05-14 19,569.74 19,971.55 19,569.74 19,967.50 0.0M
2025-05-13 19,346.28 19,836.33 19,346.28 19,569.74 0.0M
2025-05-12 19,076.77 19,362.31 19,076.77 19,346.28 0.0M
2025-05-09 18,840.68 19,078.68 18,797.68 19,076.77 0.0M
2025-05-08 18,701.59 18,923.07 18,701.59 18,840.68 0.0M
2025-05-07 18,749.66 18,913.73 18,625.22 18,701.59 0.0M
2025-05-06 18,515.68 18,807.45 18,476.95 18,749.66 0.0M
2025-05-05 18,717.92 18,887.45 18,390.60 18,515.68 0.0M
2025-05-02 18,364.55 18,722.92 18,364.55 18,717.92 0.0M
2025-04-30 18,548.73 18,550.00 18,361.20 18,364.55 0.0M
2025-04-29 18,358.50 18,569.26 18,278.75 18,548.73 0.0M
2025-04-28 18,349.57 18,399.52 18,337.91 18,358.50 0.0M
2025-04-25 17,829.40 18,345.05 17,829.40 18,241.35 0.0M
2025-04-24 18,100.50 18,122.39 17,810.30 17,829.40 0.0M
2025-04-23 17,356.19 18,114.85 17,356.19 18,100.50 0.0M
2025-04-22 17,687.45 17,726.85 17,356.09 17,356.19 0.0M
2025-04-21 17,899.84 17,899.84 17,648.74 17,687.45 0.0M
2025-04-18 17,899.84 17,899.84 17,899.84 17,899.84 0.0M
2025-04-17 17,940.41 17,940.41 17,580.26 17,780.21 0.0M
2025-04-16 18,283.45 18,283.45 17,940.41 17,940.41 0.0M
2025-04-15 18,045.79 18,364.58 18,005.09 18,283.45 0.0M
2025-04-14 17,712.09 18,484.97 17,712.09 18,045.79 0.0M
2025-04-11 16,840.06 17,712.09 16,310.36 17,712.09 0.0M
2025-04-10 15,413.04 16,863.27 15,413.04 16,840.06 0.0M
2025-04-09 16,637.55 16,637.55 15,274.40 15,413.04 0.0M
2025-04-08 17,618.38 17,618.38 16,375.35 16,637.55 0.0M
2025-04-07 19,482.41 19,482.41 17,597.26 17,618.38 0.0M
2025-04-02 19,492.71 19,571.08 19,397.56 19,482.41 0.0M
2025-04-01 18,870.97 19,507.60 18,870.97 19,492.71 0.0M
2025-03-31 19,770.30 19,770.30 18,870.97 18,870.97 0.0M
2025-03-28 20,259.54 20,259.54 19,672.94 19,770.30 0.0M
2025-03-27 20,599.85 20,599.85 20,186.48 20,259.54 0.0M
2025-03-26 20,484.65 20,660.32 20,484.65 20,599.85 0.0M
2025-03-25 20,364.12 20,669.29 20,364.12 20,484.65 0.0M
2025-03-24 20,575.60 20,723.18 20,364.09 20,364.12 0.0M
2025-03-21 20,689.33 20,708.96 20,554.96 20,575.60 0.0M
2025-03-20 20,427.23 20,744.18 20,427.23 20,689.33 0.0M
2025-03-19 20,743.96 20,785.35 20,426.31 20,427.23 0.0M
2025-03-18 20,434.17 20,790.48 20,434.17 20,743.96 0.0M
2025-03-17 20,299.61 20,572.94 20,299.61 20,434.17 0.0M
2025-03-14 20,216.90 20,390.90 20,187.77 20,299.61 0.0M
2025-03-13 20,471.80 20,736.89 20,216.90 20,216.90 0.0M
2025-03-12 20,299.05 20,575.94 20,283.34 20,471.80 0.0M
2025-03-11 20,548.57 20,548.57 19,899.94 20,299.05 0.0M
2025-03-10 20,709.67 20,819.91 20,538.58 20,548.57 0.0M
2025-03-07 20,918.84 20,918.91 20,696.69 20,709.67 0.0M
2025-03-06 20,995.19 21,132.39 20,918.84 20,918.84 0.0M
2025-03-05 20,732.55 21,074.33 20,732.55 20,995.19 0.0M
2025-03-04 20,678.67 20,786.35 20,322.50 20,732.55 0.0M
2025-03-03 21,091.45 21,091.45 20,672.81 20,678.67 0.0M
2025-02-27 21,524.81 21,557.14 21,091.45 21,091.45 0.0M
2025-02-26 21,346.21 21,596.60 21,212.74 21,524.81 0.0M
2025-02-25 21,590.87 21,590.87 21,246.16 21,346.21 0.0M
2025-02-24 21,575.12 21,591.36 21,355.39 21,590.87 0.0M
2025-02-21 21,375.47 21,596.13 21,353.33 21,575.12 0.0M
2025-02-20 21,515.34 21,587.70 21,375.47 21,375.47 0.0M
2025-02-19 21,437.20 21,602.49 21,437.20 21,515.34 0.0M
2025-02-18 21,403.07 21,454.17 21,291.95 21,437.20 0.0M
2025-02-17 21,069.61 21,403.71 21,069.61 21,403.07 0.0M
2025-02-14 21,134.66 21,176.73 21,056.42 21,069.61 0.0M
2025-02-13 20,748.42 21,166.85 20,748.42 21,134.66 0.0M
2025-02-12 20,848.39 21,068.73 20,737.11 20,748.42 0.0M
2025-02-11 20,588.35 20,981.66 20,588.35 20,848.39 0.0M
2025-02-10 20,837.24 20,837.24 20,573.83 20,588.35 0.0M
2025-02-07 20,671.26 20,837.24 20,659.42 20,837.24 0.0M
2025-02-06 20,501.61 20,764.36 20,501.61 20,671.26 0.0M
2025-02-05 20,060.53 20,532.43 20,060.53 20,501.61 0.0M
2025-02-04 20,285.08 20,470.26 20,052.89 20,060.53 0.0M
2025-02-03 20,991.74 20,991.74 20,039.78 20,285.08 0.0M
2025-01-22 20,868.13 21,053.93 20,861.93 20,991.74 0.0M
2025-01-21 20,858.08 20,956.90 20,784.17 20,868.13 0.0M
2025-01-20 20,566.56 20,878.24 20,566.56 20,858.08 0.0M
2025-01-17 20,566.99 20,666.39 20,439.09 20,566.56 0.0M
2025-01-16 20,239.72 20,684.51 20,239.72 20,566.99 0.0M
2025-01-15 20,421.14 20,495.51 20,237.33 20,239.72 0.0M
2025-01-14 20,169.13 20,446.22 20,164.49 20,421.14 0.0M
2025-01-13 20,839.27 20,839.27 20,169.13 20,169.13 0.0M
2025-01-10 20,893.08 21,049.63 20,789.77 20,839.27 0.0M
2025-01-09 21,433.97 21,443.65 20,893.08 20,893.08 0.0M
2025-01-08 21,565.97 21,603.95 21,382.92 21,433.97 0.0M
2025-01-07 21,256.55 21,619.85 21,256.55 21,565.97 0.0M
2025-01-06 20,808.33 21,292.49 20,808.33 21,256.55 0.0M
2025-01-03 20,743.28 20,946.05 20,703.66 20,808.33 0.0M
2025-01-02 21,045.85 21,053.92 20,672.44 20,743.28 0.0M