FTSE TWSE Taiwan Technology (TSETECH)

TSETECH
🏛️ Taiwan →
45,494.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 45,759.05 46,512.81 45,759.05 46,501.42 0.0K
09:05 46,499.79 46,515.31 46,365.14 46,368.82 0.0K
09:10 46,491.50 46,491.50 46,341.72 46,456.58 0.0K
09:15 46,464.69 46,477.33 46,330.56 46,455.80 0.0K
09:20 46,443.63 46,451.06 46,289.09 46,289.09 0.0K
09:25 46,411.81 46,430.87 46,284.25 46,430.87 0.0K
09:30 46,424.25 46,471.84 46,300.48 46,471.84 0.0K
09:35 46,471.46 46,615.82 46,343.73 46,615.82 0.0K
09:40 46,488.82 46,625.56 46,472.31 46,483.88 0.0K
09:45 46,599.44 46,626.19 46,481.73 46,626.19 0.0K
09:50 46,625.89 46,625.89 46,475.55 46,606.78 0.0K
09:55 46,607.62 46,747.66 46,601.11 46,615.75 0.0K
10:00 46,747.73 46,751.40 46,609.97 46,751.40 0.0K
10:05 46,743.56 46,752.28 46,594.97 46,707.61 0.0K
10:10 46,588.30 46,738.27 46,587.52 46,728.23 0.0K
10:15 46,735.40 46,746.04 46,598.40 46,611.86 0.0K
10:20 46,612.09 46,748.69 46,602.82 46,739.28 0.0K
10:25 46,736.86 46,736.86 46,592.27 46,714.86 0.0K
10:30 46,711.95 46,725.27 46,584.81 46,723.24 0.0K
10:35 46,716.75 46,729.25 46,585.70 46,604.52 0.0K
10:40 46,727.57 46,741.67 46,596.19 46,620.76 0.0K
10:45 46,740.41 46,740.41 46,602.71 46,731.43 0.0K
10:50 46,723.87 46,742.58 46,603.50 46,614.39 0.0K
10:55 46,608.16 46,748.63 46,608.16 46,616.30 0.0K
11:00 46,742.97 46,862.25 46,604.33 46,733.05 0.0K
11:05 46,854.55 46,864.88 46,726.54 46,856.07 0.0K
11:10 46,854.47 46,868.38 46,730.35 46,738.37 0.0K
11:15 46,863.73 46,880.15 46,738.28 46,868.93 0.0K
11:20 46,867.45 46,878.66 46,744.15 46,749.58 0.0K
11:25 46,868.35 46,890.41 46,758.03 46,881.35 0.0K
11:30 46,881.42 46,886.55 46,742.14 46,745.59 0.0K
11:35 46,868.80 47,003.60 46,750.88 46,878.46 0.0K
11:40 46,878.86 46,886.08 46,740.92 46,864.63 0.0K
11:45 46,865.28 46,879.08 46,740.67 46,746.09 0.0K
11:50 46,875.82 46,876.96 46,744.99 46,747.06 0.0K
11:55 46,750.35 46,757.63 46,621.69 46,635.17 0.0K
12:00 46,628.01 46,874.83 46,616.93 46,732.55 0.0K
12:05 46,744.90 46,863.11 46,723.14 46,731.06 0.0K
12:10 46,729.27 46,857.84 46,718.52 46,726.97 0.0K
12:15 46,730.03 46,848.75 46,712.52 46,720.58 0.0K
12:20 46,719.96 46,833.64 46,694.30 46,696.48 0.0K
12:25 46,694.48 46,817.53 46,682.91 46,693.31 0.0K
12:30 46,685.98 46,817.50 46,684.72 46,694.33 0.0K
12:35 46,694.36 46,814.55 46,683.21 46,689.54 0.0K
12:40 46,690.96 46,826.99 46,685.51 46,691.54 0.0K
12:45 46,698.85 46,825.54 46,687.53 46,694.60 0.0K
12:50 46,696.50 46,826.16 46,687.25 46,699.37 0.0K
12:55 46,821.50 46,827.07 46,683.23 46,807.66 0.0K
13:00 46,686.79 46,824.28 46,682.99 46,809.07 0.0K
13:05 46,684.25 46,817.43 46,673.78 46,679.97 0.0K
13:10 46,676.54 46,808.32 46,669.26 46,683.61 0.0K
13:15 46,807.61 46,818.53 46,676.25 46,817.47 0.0K
13:20 46,806.91 46,943.24 46,676.74 46,813.66 0.0K
13:25 46,938.09 46,938.36 46,938.09 46,938.36 0.0K
13:30 46,938.36 46,941.08 46,925.63 46,925.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46,372.60 46,372.60 45,293.98 45,494.80 0.0M
2025-09-25 46,795.49 46,795.49 46,278.29 46,372.60 0.0M
2025-09-24 46,925.63 47,327.06 46,391.41 46,795.49 0.0M
2025-09-23 45,759.05 47,003.60 45,759.05 46,925.63 0.0M
2025-09-22 44,991.70 45,779.08 44,991.70 45,759.05 0.0M
2025-09-19 45,537.98 45,743.02 44,990.10 44,991.70 0.0M
2025-09-18 44,866.84 45,540.23 44,862.54 45,537.98 0.0M
2025-09-17 45,341.88 45,341.88 44,845.91 44,866.84 0.0M
2025-09-16 44,609.65 45,473.32 44,609.65 45,341.88 0.0M
2025-09-15 44,798.76 44,857.50 44,398.24 44,609.65 0.0M
2025-09-12 44,201.00 44,801.06 44,201.00 44,798.76 0.0M
2025-09-11 43,799.39 44,812.33 43,799.39 44,201.00 0.0M
2025-09-10 43,044.75 43,975.15 43,044.75 43,799.39 0.0M
2025-09-09 42,345.58 43,063.49 42,345.58 43,044.75 0.0M
2025-09-08 42,243.93 42,806.48 42,243.93 42,345.58 0.0M
2025-09-05 41,542.14 42,245.22 41,542.14 42,243.93 0.0M
2025-09-04 41,479.75 42,043.93 41,479.75 41,542.14 0.0M
2025-09-03 41,355.55 41,498.17 41,058.28 41,479.75 0.0M
2025-09-02 41,533.22 41,943.11 41,186.53 41,355.55 0.0M
2025-09-01 41,699.83 41,809.73 41,084.50 41,533.22 0.0M
2025-08-29 41,735.60 42,523.01 41,699.83 41,699.83 0.0M
2025-08-28 42,536.95 42,536.95 41,735.60 41,735.60 0.0M
2025-08-27 42,087.34 42,554.82 42,087.34 42,536.95 0.0M
2025-08-26 41,904.75 42,288.67 41,559.31 42,087.34 0.0M
2025-08-25 41,904.75 41,904.75 41,904.75 41,904.75 0.0M
2025-08-22 41,174.94 41,361.80 40,716.28 40,716.28 0.0M
2025-08-21 40,608.52 41,323.90 40,608.52 41,174.94 0.0M
2025-08-20 42,239.45 42,239.45 40,606.86 40,608.52 0.0M
2025-08-19 42,296.58 42,492.39 42,103.02 42,239.45 0.0M
2025-08-18 42,128.34 42,422.78 41,879.71 42,296.58 0.0M
2025-08-15 41,939.10 42,265.71 41,818.83 42,128.34 0.0M
2025-08-14 42,526.86 42,526.86 41,892.87 41,939.10 0.0M
2025-08-13 42,037.92 42,572.03 42,037.92 42,526.86 0.0M
2025-08-12 42,073.45 42,326.28 41,774.13 42,037.92 0.0M
2025-08-11 41,828.53 42,439.49 41,519.61 42,073.45 0.0M
2025-08-08 41,876.30 42,118.61 41,691.44 41,828.53 0.0M
2025-08-07 40,295.07 41,933.15 40,295.07 41,876.30 0.0M
2025-08-06 40,987.70 40,987.70 40,294.66 40,295.07 0.0M
2025-08-05 40,390.90 40,999.95 40,390.90 40,987.70 0.0M
2025-08-04 40,648.43 40,648.43 40,106.20 40,390.90 0.0M
2025-08-01 41,120.54 41,120.54 40,366.28 40,648.43 0.0M
2025-07-31 40,851.92 41,289.83 40,851.92 41,120.54 0.0M
2025-07-30 40,334.31 40,927.68 40,334.31 40,851.92 0.0M
2025-07-29 40,746.19 40,747.64 40,060.01 40,334.31 0.0M
2025-07-28 40,685.76 41,142.41 40,660.17 40,746.19 0.0M
2025-07-25 40,697.08 40,996.65 40,526.42 40,685.76 0.0M
2025-07-24 40,537.48 40,902.54 40,537.48 40,697.08 0.0M
2025-07-23 40,013.40 40,559.54 40,013.40 40,537.48 0.0M
2025-07-22 40,708.89 41,061.86 40,013.05 40,013.40 0.0M
2025-07-21 40,831.95 40,831.95 40,359.54 40,708.89 0.0M
2025-07-18 40,083.11 40,959.58 40,083.11 40,831.95 0.0M
2025-07-17 40,066.41 40,291.47 39,652.69 40,083.11 0.0M
2025-07-16 39,518.45 40,154.58 39,518.45 40,066.41 0.0M
2025-07-15 38,979.10 39,638.74 38,864.91 39,518.45 0.0M
2025-07-14 39,268.03 39,268.03 38,720.06 38,979.10 0.0M
2025-07-11 39,240.17 39,285.39 38,975.41 39,268.03 0.0M
2025-07-10 38,930.18 39,248.42 38,920.06 39,240.17 0.0M
2025-07-09 38,398.02 38,930.18 38,052.84 38,930.18 0.0M
2025-07-08 38,445.35 38,445.35 37,972.68 38,398.02 0.0M
2025-07-07 38,638.92 38,661.18 38,154.54 38,445.35 0.0M
2025-07-04 38,837.77 39,174.33 38,506.62 38,638.92 0.0M
2025-07-03 38,675.91 39,267.03 38,675.91 38,837.77 0.0M
2025-07-02 38,661.58 38,676.71 38,216.41 38,675.91 0.0M
2025-07-01 37,944.91 39,012.73 37,944.91 38,661.58 0.0M
2025-06-30 38,555.31 38,575.74 37,944.91 37,944.91 0.0M
2025-06-27 38,390.32 38,572.83 38,036.03 38,555.31 0.0M
2025-06-26 38,337.99 38,555.55 38,127.55 38,390.32 0.0M
2025-06-25 37,744.64 38,352.65 37,744.64 38,337.99 0.0M
2025-06-24 36,784.10 37,751.78 36,784.10 37,744.64 0.0M
2025-06-23 37,633.27 37,633.27 36,516.59 36,784.10 0.0M
2025-06-20 37,228.34 37,659.83 36,840.53 37,633.27 0.0M
2025-06-19 37,873.51 37,873.51 37,121.48 37,228.34 0.0M
2025-06-18 37,587.43 37,884.25 37,219.51 37,873.51 0.0M
2025-06-17 37,060.98 37,794.71 37,060.98 37,587.43 0.0M
2025-06-16 37,182.01 37,184.86 36,764.10 37,060.98 0.0M
2025-06-13 37,643.58 37,643.58 36,987.42 37,182.01 0.0M
2025-06-12 38,136.71 38,136.71 37,568.66 37,643.58 0.0M
2025-06-11 37,603.76 38,169.01 37,603.76 38,136.71 0.0M
2025-06-10 36,415.04 37,717.82 36,415.04 37,603.76 0.0M
2025-06-09 36,099.44 36,573.81 36,099.44 36,415.04 0.0M
2025-06-06 36,189.18 36,189.18 35,954.53 36,099.44 0.0M
2025-06-05 36,005.72 36,256.63 36,001.63 36,189.18 0.0M
2025-06-04 34,845.28 36,005.79 34,845.28 36,005.72 0.0M
2025-06-03 34,656.83 35,288.66 34,656.83 34,845.28 0.0M
2025-06-02 35,361.47 35,361.47 34,581.38 34,656.83 0.0M
2025-05-29 35,305.12 35,858.48 35,305.12 35,361.47 0.0M
2025-05-28 35,177.39 35,819.62 35,177.39 35,305.12 0.0M
2025-05-27 35,527.11 35,527.11 35,085.21 35,177.39 0.0M
2025-05-26 35,772.79 35,817.43 35,505.96 35,527.11 0.0M
2025-05-23 35,785.58 36,122.42 35,533.27 35,772.79 0.0M
2025-05-22 36,087.28 36,087.28 35,665.91 35,785.58 0.0M
2025-05-21 35,597.02 36,325.70 35,597.02 36,087.28 0.0M
2025-05-20 35,672.89 36,148.87 35,597.02 35,597.02 0.0M
2025-05-19 36,312.79 36,312.79 35,597.39 35,672.89 0.0M
2025-05-16 36,222.38 36,340.68 36,104.13 36,312.79 0.0M
2025-05-15 36,419.73 36,436.19 36,163.00 36,222.38 0.0M
2025-05-14 35,409.73 36,422.02 35,409.73 36,419.73 0.0M
2025-05-13 34,928.24 36,026.90 34,928.24 35,409.73 0.0M
2025-05-12 34,528.91 35,026.50 34,528.91 34,928.24 0.0M
2025-05-09 33,647.32 34,530.71 33,647.32 34,528.91 0.0M
2025-05-08 33,777.76 34,203.12 33,647.30 33,647.32 0.0M
2025-05-07 33,633.71 34,029.33 33,347.61 33,777.76 0.0M
2025-05-06 33,941.52 33,941.52 33,420.55 33,633.71 0.0M
2025-05-05 34,424.02 34,649.40 33,495.52 33,941.52 0.0M
2025-05-02 33,203.53 34,424.02 33,203.53 34,424.02 0.0M
2025-04-30 33,172.20 33,325.28 33,030.91 33,203.53 0.0M
2025-04-29 32,981.20 33,179.86 32,821.95 33,172.20 0.0M
2025-04-28 32,696.17 33,076.25 32,696.17 32,981.20 0.0M
2025-04-25 31,794.83 32,975.01 31,794.83 32,696.17 0.0M
2025-04-24 32,185.06 32,512.48 31,671.84 31,794.83 0.0M
2025-04-23 30,315.95 32,185.06 30,315.95 32,185.06 0.0M
2025-04-22 31,026.13 31,026.13 30,315.95 30,315.95 0.0M
2025-04-21 31,505.80 31,505.80 30,929.51 31,026.13 0.0M
2025-04-18 31,365.05 31,724.21 31,365.05 31,505.80 0.0M
2025-04-17 31,599.46 31,635.64 31,094.76 31,365.05 0.0M
2025-04-16 32,348.81 32,348.81 31,565.77 31,599.46 0.0M
2025-04-15 31,913.20 32,453.74 31,913.20 32,348.81 0.0M
2025-04-14 32,219.50 33,031.73 31,910.89 31,913.20 0.0M
2025-04-11 31,041.67 32,219.50 29,997.18 32,219.50 0.0M
2025-04-10 28,243.40 31,041.67 28,243.40 31,041.67 0.0M
2025-04-09 29,775.40 29,854.45 28,036.02 28,243.40 0.0M
2025-04-08 31,246.13 31,246.13 29,369.19 29,775.40 0.0M
2025-04-07 34,694.80 34,694.80 31,246.13 31,246.13 0.0M
2025-04-02 34,755.60 34,961.28 34,578.89 34,694.80 0.0M
2025-04-01 33,532.10 34,808.84 33,532.10 34,755.60 0.0M
2025-03-31 35,172.75 35,172.75 33,532.10 33,532.10 0.0M
2025-03-28 35,605.16 35,605.16 35,039.09 35,172.75 0.0M
2025-03-27 36,365.03 36,365.03 35,584.48 35,605.16 0.0M
2025-03-26 36,545.74 36,740.76 36,350.24 36,365.03 0.0M
2025-03-25 36,000.90 36,763.05 36,000.90 36,545.74 0.0M
2025-03-24 36,136.81 36,530.45 36,000.90 36,000.90 0.0M
2025-03-21 36,501.50 36,528.66 36,095.21 36,136.81 0.0M
2025-03-20 35,526.98 36,523.58 35,526.98 36,501.50 0.0M
2025-03-19 36,182.83 36,182.83 35,481.55 35,526.98 0.0M
2025-03-18 35,953.33 36,343.65 35,953.33 36,182.83 0.0M
2025-03-17 35,642.81 36,421.18 35,642.81 35,953.33 0.0M
2025-03-14 35,728.47 35,944.36 35,473.79 35,642.81 0.0M
2025-03-13 36,439.14 37,043.54 35,728.47 35,728.47 0.0M
2025-03-12 35,943.66 36,676.28 35,943.66 36,439.14 0.0M
2025-03-11 36,752.51 36,752.51 35,462.48 35,943.66 0.0M
2025-03-10 37,068.29 37,150.72 36,624.75 36,752.51 0.0M
2025-03-07 37,218.85 37,356.06 36,936.69 37,068.29 0.0M
2025-03-06 37,644.13 37,856.14 37,218.85 37,218.85 0.0M
2025-03-05 37,031.85 37,914.60 37,031.85 37,644.13 0.0M
2025-03-04 37,442.31 37,442.31 36,640.72 37,031.85 0.0M
2025-03-03 38,187.93 38,187.93 37,043.71 37,442.31 0.0M
2025-02-27 38,997.63 39,157.03 38,187.93 38,187.93 0.0M
2025-02-26 38,744.62 39,040.48 38,403.15 38,997.63 0.0M
2025-02-25 39,430.77 39,430.77 38,582.61 38,744.62 0.0M
2025-02-24 39,935.56 39,935.56 39,291.39 39,430.77 0.0M
2025-02-21 39,450.52 39,951.00 39,441.74 39,935.56 0.0M
2025-02-20 39,792.55 39,792.55 39,211.12 39,450.52 0.0M
2025-02-19 40,001.00 40,001.00 39,650.79 39,792.55 0.0M
2025-02-18 39,549.76 40,001.00 39,421.25 40,001.00 0.0M
2025-02-17 38,753.40 39,549.93 38,753.40 39,549.76 0.0M
2025-02-14 39,534.12 39,534.12 38,742.52 38,753.40 0.0M
2025-02-13 39,562.39 39,562.39 39,158.51 39,534.12 0.0M
2025-02-12 39,884.70 40,144.78 39,554.86 39,562.39 0.0M
2025-02-11 39,587.65 40,090.04 39,587.65 39,884.70 0.0M
2025-02-10 40,248.94 40,248.94 39,345.11 39,587.65 0.0M
2025-02-07 39,799.80 40,248.94 39,593.87 40,248.94 0.0M
2025-02-06 39,621.76 40,027.27 39,540.82 39,799.80 0.0M
2025-02-05 38,950.34 39,886.54 38,950.34 39,621.76 0.0M
2025-02-04 38,426.12 39,152.61 38,426.12 38,950.34 0.0M
2025-02-03 40,434.51 40,434.51 37,998.71 38,426.12 0.0M
2025-01-22 40,010.45 40,815.23 40,010.45 40,434.51 0.0M
2025-01-21 39,986.97 40,179.93 39,699.05 40,010.45 0.0M
2025-01-20 39,724.35 40,274.59 39,724.35 39,986.97 0.0M
2025-01-17 39,394.20 39,894.69 39,059.65 39,724.35 0.0M
2025-01-16 38,213.22 39,709.78 38,213.22 39,394.20 0.0M
2025-01-15 38,932.99 38,932.99 38,204.26 38,213.22 0.0M
2025-01-14 38,434.07 38,944.99 38,433.35 38,932.99 0.0M
2025-01-13 39,531.37 39,759.67 38,334.51 38,434.07 0.0M
2025-01-10 39,579.82 39,962.92 39,504.49 39,531.37 0.0M
2025-01-09 40,011.93 40,257.55 39,579.82 39,579.82 0.0M
2025-01-08 40,705.00 40,728.30 39,981.01 40,011.93 0.0M
2025-01-07 40,344.35 41,370.44 40,344.35 40,705.00 0.0M
2025-01-06 38,845.13 40,361.49 38,845.13 40,344.35 0.0M
2025-01-03 38,567.08 39,180.06 38,567.08 38,845.13 0.0M
2025-01-02 39,024.93 39,025.53 38,279.97 38,567.08 0.0M