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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 25,517.32 25,594.57 25,441.65 25,574.95 0.0M
2023-12-28 25,528.31 25,615.74 25,413.27 25,517.32 0.0M
2023-12-27 25,242.71 25,552.94 25,242.71 25,528.31 0.0M
2023-12-26 25,016.71 25,243.95 25,016.71 25,242.71 0.0M
2023-12-25 24,966.35 25,134.34 24,966.35 25,016.71 0.0M
2023-12-22 24,782.20 24,979.37 24,782.20 24,966.35 0.0M
2023-12-21 24,986.36 24,986.36 24,629.02 24,782.20 0.0M
2023-12-20 24,877.71 25,015.81 24,877.71 24,986.36 0.0M
2023-12-19 24,918.53 24,993.47 24,698.57 24,877.71 0.0M
2023-12-18 24,939.28 24,953.34 24,684.75 24,918.53 0.0M
2023-12-15 24,897.53 25,042.21 24,832.00 24,939.28 0.0M
2023-12-14 24,631.43 24,901.44 24,631.43 24,897.53 0.0M
2023-12-13 24,523.55 24,646.31 24,502.63 24,631.43 0.0M
2023-12-12 24,410.23 24,630.35 24,410.23 24,523.55 0.0M
2023-12-11 24,296.16 24,435.13 24,296.16 24,410.23 0.0M
2023-12-08 24,089.61 24,488.47 24,089.61 24,296.16 0.0M
2023-12-07 24,188.76 24,276.24 24,084.65 24,089.61 0.0M
2023-12-06 24,155.61 24,343.80 24,145.77 24,188.76 0.0M
2023-12-05 24,325.97 24,325.97 24,022.61 24,155.61 0.0M
2023-12-04 24,452.12 24,565.66 24,256.57 24,325.97 0.0M
2023-12-01 24,424.32 24,472.96 24,255.47 24,452.12 0.0M
2023-11-30 24,338.76 24,425.52 24,175.67 24,424.32 0.0M
2023-11-29 24,254.64 24,450.63 24,201.83 24,338.76 0.0M
2023-11-28 23,951.94 24,280.39 23,919.52 24,254.64 0.0M
2023-11-27 24,247.01 24,333.50 23,940.67 23,951.94 0.0M
2023-11-24 24,249.71 24,266.83 24,202.18 24,247.01 0.0M
2023-11-23 24,319.83 24,362.99 24,169.11 24,278.92 0.0M
2023-11-22 24,578.32 24,578.32 24,220.69 24,319.83 0.0M
2023-11-21 24,244.26 24,593.42 24,244.26 24,578.32 0.0M
2023-11-20 24,303.61 24,303.61 24,167.80 24,244.26 0.0M
2023-11-17 24,254.37 24,380.25 24,173.60 24,303.61 0.0M
2023-11-16 24,253.17 24,315.34 24,092.53 24,254.37 0.0M
2023-11-15 24,001.93 24,433.25 24,001.93 24,253.17 0.0M
2023-11-14 23,891.77 24,110.86 23,891.77 24,001.93 0.0M
2023-11-13 23,445.82 24,135.29 23,445.82 23,891.77 0.0M
2023-11-10 23,521.59 23,521.59 23,363.08 23,445.82 0.0M
2023-11-09 23,468.24 23,524.62 23,352.89 23,521.59 0.0M
2023-11-08 23,337.51 23,541.43 23,286.53 23,468.24 0.0M
2023-11-07 23,220.34 23,339.93 23,172.13 23,337.51 0.0M
2023-11-06 23,045.95 23,387.60 23,045.95 23,220.34 0.0M
2023-11-03 22,965.34 23,059.43 22,911.59 23,045.95 0.0M
2023-11-02 22,253.85 22,965.34 22,253.85 22,965.34 0.0M
2023-11-01 22,202.04 22,381.37 22,162.35 22,253.85 0.0M
2023-10-31 22,438.58 22,522.35 22,143.28 22,202.04 0.0M
2023-10-30 22,377.86 22,515.31 22,320.95 22,438.58 0.0M
2023-10-27 22,311.43 22,485.94 22,311.43 22,377.86 0.0M
2023-10-26 22,838.19 22,838.19 22,293.47 22,311.43 0.0M
2023-10-25 22,787.36 23,057.15 22,787.36 22,838.19 0.0M
2023-10-24 22,724.11 22,816.36 22,557.95 22,787.36 0.0M
2023-10-23 23,167.34 23,167.34 22,698.46 22,724.11 0.0M
2023-10-20 22,974.16 23,168.93 22,844.54 23,167.34 0.0M
2023-10-19 22,810.71 23,036.06 22,781.88 22,974.16 0.0M
2023-10-18 23,252.23 23,252.23 22,785.84 22,810.71 0.0M
2023-10-17 23,162.53 23,431.40 23,162.53 23,252.23 0.0M
2023-10-16 23,460.66 23,460.66 23,088.55 23,162.53 0.0M
2023-10-13 23,428.43 23,482.32 23,305.25 23,460.66 0.0M
2023-10-12 23,175.19 23,432.18 23,175.19 23,428.43 0.0M
2023-10-11 22,862.55 23,313.99 22,862.55 23,175.19 0.0M
2023-10-06 22,744.79 22,926.47 22,744.79 22,862.55 0.0M
2023-10-05 22,448.90 22,785.03 22,448.90 22,744.79 0.0M
2023-10-04 22,719.10 22,719.10 22,321.82 22,448.90 0.0M
2023-10-03 22,853.02 22,921.83 22,711.95 22,719.10 0.0M
2023-10-02 22,875.91 22,888.47 22,781.41 22,830.92 0.0M
2023-09-28 22,338.38 22,523.81 22,303.40 22,409.60 0.0M
2023-09-27 22,228.21 22,346.46 22,121.10 22,338.38 0.0M
2023-09-26 22,509.30 22,509.30 22,228.21 22,228.21 0.0M
2023-09-25 22,377.62 22,624.82 22,374.25 22,509.30 0.0M
2023-09-22 22,399.31 22,437.03 22,187.02 22,377.62 0.0M
2023-09-21 22,696.36 22,696.36 22,363.63 22,399.31 0.0M
2023-09-20 22,854.32 22,911.98 22,681.50 22,696.36 0.0M
2023-09-19 22,971.45 23,107.02 22,854.32 22,854.32 0.0M
2023-09-18 23,517.14 23,517.14 22,971.45 22,971.45 0.0M
2023-09-15 23,240.16 23,517.47 23,180.16 23,517.14 0.0M
2023-09-14 22,875.13 23,240.70 22,875.13 23,240.16 0.0M
2023-09-13 22,940.66 23,067.64 22,837.21 22,875.13 0.0M
2023-09-12 22,646.69 22,963.54 22,634.08 22,940.66 0.0M
2023-09-11 22,918.95 22,958.49 22,595.19 22,646.69 0.0M
2023-09-08 23,065.70 23,065.70 22,803.70 22,918.95 0.0M
2023-09-07 23,323.76 23,323.76 23,051.81 23,065.70 0.0M
2023-09-06 23,341.17 23,465.72 23,308.68 23,323.76 0.0M
2023-09-05 23,386.76 23,386.76 23,200.72 23,341.17 0.0M
2023-09-04 23,115.83 23,386.76 23,115.83 23,386.76 0.0M
2023-09-01 23,191.90 23,303.87 23,107.82 23,115.83 0.0M
2023-08-31 23,349.76 23,349.76 23,151.90 23,191.90 0.0M
2023-08-30 23,197.04 23,522.21 23,197.04 23,349.76 0.0M
2023-08-29 23,058.83 23,221.20 22,983.03 23,197.04 0.0M
2023-08-28 23,006.79 23,234.89 23,006.79 23,058.83 0.0M
2023-08-25 23,659.04 23,659.04 22,998.14 23,006.79 0.0M
2023-08-24 23,214.78 23,773.39 23,214.78 23,659.04 0.0M
2023-08-23 22,865.25 23,215.42 22,863.64 23,214.78 0.0M
2023-08-22 22,665.81 22,991.78 22,665.81 22,865.25 0.0M
2023-08-21 22,722.46 22,897.82 22,583.51 22,665.81 0.0M
2023-08-18 23,020.00 23,047.77 22,667.80 22,722.46 0.0M
2023-08-17 22,906.65 23,096.61 22,670.98 23,020.00 0.0M
2023-08-16 22,791.21 22,906.84 22,617.92 22,906.65 0.0M
2023-08-15 22,646.28 22,939.45 22,646.28 22,791.21 0.0M
2023-08-14 22,794.91 22,794.91 22,480.00 22,646.28 0.0M
2023-08-11 22,919.59 23,163.35 22,792.32 22,794.91 0.0M
2023-08-10 23,286.44 23,286.44 22,869.91 22,919.59 0.0M
2023-08-09 23,271.10 23,433.64 23,100.80 23,286.44 0.0M
2023-08-08 23,474.38 23,533.23 23,147.34 23,271.10 0.0M
2023-08-07 23,153.27 23,567.54 23,153.27 23,474.38 0.0M
2023-08-04 23,321.19 23,321.19 22,997.45 23,153.27 0.0M
2023-08-02 23,800.38 23,833.56 23,223.59 23,321.19 0.0M
2023-08-01 23,728.03 23,868.75 23,590.21 23,800.38 0.0M
2023-07-31 24,020.54 24,337.26 23,551.77 23,728.03 0.0M
2023-07-28 23,902.56 24,137.84 23,830.74 24,020.54 0.0M
2023-07-27 23,830.43 24,025.96 23,830.43 23,902.56 0.0M
2023-07-26 23,960.63 24,049.98 23,744.07 23,830.43 0.0M
2023-07-25 23,663.02 24,107.94 23,663.02 23,960.63 0.0M
2023-07-24 23,550.37 23,788.83 23,482.34 23,663.02 0.0M
2023-07-21 23,901.16 23,901.16 23,155.79 23,550.37 0.0M
2023-07-20 23,913.05 24,032.43 23,839.23 23,901.16 0.0M
2023-07-19 24,059.06 24,290.12 23,853.10 23,913.05 0.0M
2023-07-18 24,227.32 24,366.98 23,989.45 24,059.06 0.0M
2023-07-17 24,177.87 24,242.53 24,080.24 24,227.32 0.0M
2023-07-14 23,816.74 24,182.72 23,816.74 24,177.87 0.0M
2023-07-13 23,531.36 24,100.34 23,531.36 23,816.74 0.0M
2023-07-12 23,364.57 23,531.47 23,282.22 23,531.36 0.0M
2023-07-11 22,901.26 23,364.95 22,901.26 23,364.57 0.0M
2023-07-10 22,926.50 23,178.50 22,900.75 22,901.26 0.0M
2023-07-07 23,007.17 23,151.50 22,860.17 22,926.50 0.0M
2023-07-06 23,515.98 23,515.98 23,005.48 23,007.17 0.0M
2023-07-05 23,664.25 23,708.13 23,415.95 23,515.98 0.0M
2023-07-04 23,448.50 23,676.81 23,432.22 23,664.25 0.0M
2023-07-03 23,217.22 23,514.19 23,217.22 23,448.50 0.0M
2023-06-30 23,148.13 23,228.01 22,923.96 23,217.22 0.0M
2023-06-29 23,137.73 23,395.96 23,072.81 23,148.13 0.0M
2023-06-28 23,044.14 23,304.97 23,044.14 23,137.73 0.0M
2023-06-27 23,294.88 23,294.88 23,044.00 23,044.14 0.0M
2023-06-26 23,530.57 23,530.57 23,219.67 23,294.88 0.0M
2023-06-21 23,518.82 23,641.06 23,410.62 23,530.57 0.0M
2023-06-20 23,698.16 23,698.16 23,403.57 23,518.82 0.0M
2023-06-19 23,784.49 23,787.17 23,598.32 23,698.16 0.0M
2023-06-16 23,864.94 23,876.72 23,659.29 23,784.49 0.0M
2023-06-15 23,718.81 23,919.72 23,718.81 23,864.94 0.0M
2023-06-14 23,764.05 23,764.05 23,618.45 23,718.81 0.0M
2023-06-13 23,124.25 23,794.97 23,124.25 23,764.05 0.0M
2023-06-12 22,841.31 23,177.19 22,841.31 23,124.25 0.0M
2023-06-09 22,558.56 22,870.07 22,558.56 22,841.31 0.0M
2023-06-08 22,903.84 22,903.84 22,467.23 22,558.56 0.0M
2023-06-07 22,584.18 22,903.93 22,584.18 22,903.84 0.0M
2023-06-06 22,488.55 22,644.55 22,424.24 22,584.18 0.0M
2023-06-05 22,617.63 22,617.63 22,449.61 22,488.55 0.0M
2023-06-02 22,257.13 22,699.42 22,257.13 22,617.63 0.0M
2023-06-01 22,441.02 22,441.02 22,176.19 22,257.13 0.0M
2023-05-31 22,611.68 22,611.68 22,206.47 22,441.02 0.0M
2023-05-30 22,609.55 22,686.54 22,534.69 22,611.68 0.0M
2023-05-29 22,428.57 22,781.15 22,428.57 22,609.55 0.0M
2023-05-26 21,752.98 22,455.84 21,752.98 22,428.57 0.0M
2023-05-25 21,226.48 21,756.01 21,226.48 21,752.98 0.0M
2023-05-24 21,335.22 21,338.51 21,129.14 21,226.48 0.0M
2023-05-23 21,340.54 21,398.10 21,197.58 21,335.22 0.0M
2023-05-22 21,380.03 21,412.81 21,267.76 21,340.54 0.0M
2023-05-19 21,246.91 21,402.67 21,246.50 21,380.03 0.0M
2023-05-18 20,899.12 21,335.22 20,899.12 21,246.91 0.0M
2023-05-17 20,486.69 20,964.02 20,486.69 20,899.12 0.0M
2023-05-16 20,183.77 20,590.21 20,183.77 20,486.69 0.0M
2023-05-15 20,230.73 20,301.17 20,179.49 20,183.77 0.0M
2023-05-12 20,288.86 20,336.83 20,127.87 20,230.73 0.0M
2023-05-11 20,448.29 20,532.84 20,273.36 20,288.86 0.0M
2023-05-10 20,680.79 20,680.79 20,351.76 20,448.29 0.0M
2023-05-09 20,515.48 20,681.00 20,498.28 20,680.79 0.0M
2023-05-08 20,385.47 20,648.63 20,385.47 20,515.48 0.0M
2023-05-05 20,320.55 20,455.60 20,318.95 20,385.47 0.0M
2023-05-04 20,266.81 20,366.29 20,217.18 20,320.55 0.0M
2023-05-03 20,387.96 20,387.96 20,193.48 20,266.81 0.0M
2023-05-02 20,305.64 20,420.08 20,182.00 20,387.96 0.0M
2023-04-28 20,030.02 20,308.20 20,030.02 20,305.64 0.0M
2023-04-27 19,907.43 20,106.95 19,846.55 20,030.02 0.0M
2023-04-26 20,039.18 20,039.18 19,835.86 19,907.43 0.0M
2023-04-25 20,458.49 20,458.49 20,028.29 20,039.18 0.0M
2023-04-24 20,520.90 20,548.73 20,338.24 20,458.49 0.0M
2023-04-21 20,678.12 20,874.56 20,505.50 20,520.90 0.0M
2023-04-20 20,653.65 20,814.61 20,591.94 20,678.12 0.0M
2023-04-19 20,832.83 20,910.84 20,626.89 20,653.65 0.0M
2023-04-18 21,025.16 21,025.16 20,792.41 20,832.83 0.0M
2023-04-17 20,993.34 21,025.18 20,848.19 21,025.16 0.0M
2023-04-14 20,782.89 21,106.76 20,782.89 20,993.34 0.0M
2023-04-13 21,113.52 21,113.52 20,781.74 20,782.89 0.0M
2023-04-12 21,182.70 21,200.12 21,003.60 21,113.52 0.0M
2023-04-11 21,222.39 21,274.01 21,080.11 21,182.70 0.0M
2023-04-10 21,246.88 21,298.84 21,195.41 21,222.39 0.0M
2023-04-07 21,236.21 21,353.80 21,186.79 21,231.82 0.0M
2023-04-06 21,395.64 21,395.64 21,095.81 21,236.21 0.0M
2023-03-31 21,386.29 21,552.54 21,360.45 21,395.64 0.0M
2023-03-30 21,175.94 21,424.41 21,175.94 21,386.29 0.0M
2023-03-29 21,056.41 21,271.36 21,003.72 21,175.94 0.0M
2023-03-28 21,312.93 21,312.93 21,031.86 21,056.41 0.0M
2023-03-27 21,549.04 21,549.04 21,303.94 21,312.93 0.0M
2023-03-24 21,451.82 21,552.74 21,409.92 21,549.04 0.0M
2023-03-23 21,273.91 21,486.84 21,122.31 21,451.82 0.0M
2023-03-22 20,806.86 21,274.81 20,806.86 21,273.91 0.0M
2023-03-21 20,648.60 20,827.75 20,648.60 20,806.86 0.0M
2023-03-20 20,782.95 20,815.99 20,592.82 20,648.60 0.0M
2023-03-17 20,335.68 20,782.96 20,335.68 20,782.95 0.0M
2023-03-16 20,397.74 20,478.13 20,284.85 20,335.68 0.0M
2023-03-15 20,426.99 20,711.67 20,426.99 20,499.48 0.0M
2023-03-14 20,706.96 20,706.96 20,422.50 20,426.99 0.0M
2023-03-13 20,572.58 20,745.92 20,566.53 20,706.96 0.0M
2023-03-10 20,946.81 20,946.81 20,539.68 20,611.26 0.0M
2023-03-09 20,965.33 21,111.62 20,946.21 20,946.81 0.0M
2023-03-08 21,077.64 21,077.64 20,852.04 20,965.33 0.0M
2023-03-07 20,941.22 21,137.14 20,877.56 21,077.64 0.0M
2023-03-06 20,945.60 21,049.55 20,920.48 20,941.22 0.0M
2023-03-03 20,771.95 20,993.76 20,721.68 20,731.06 0.0M
2023-03-02 20,848.70 20,848.70 20,624.10 20,771.95 0.0M
2023-03-01 20,438.35 20,868.69 20,232.17 20,848.70 0.0M
2023-02-24 20,683.27 20,900.61 20,438.35 20,438.35 0.0M
2023-02-23 20,298.65 20,767.74 20,298.65 20,683.27 0.0M
2023-02-22 20,616.21 20,616.21 20,223.67 20,298.65 0.0M
2023-02-21 20,614.02 20,638.97 20,517.24 20,616.21 0.0M
2023-02-20 20,590.57 20,681.66 20,442.54 20,614.02 0.0M
2023-02-17 20,835.86 20,835.86 20,492.15 20,590.57 0.0M
2023-02-16 20,673.20 20,907.45 20,673.20 20,835.86 0.0M
2023-02-15 21,185.23 21,185.23 20,583.99 20,673.20 0.0M
2023-02-14 21,181.62 21,219.44 21,148.01 21,185.23 0.0M
2023-02-13 21,170.22 21,170.22 20,931.81 21,019.79 0.0M
2023-02-10 21,116.15 21,180.59 21,080.87 21,170.22 0.0M
2023-02-09 21,124.03 21,124.07 20,983.23 21,107.78 0.0M
2023-02-08 20,577.92 21,139.82 20,577.92 21,124.03 0.0M
2023-02-07 20,645.34 20,726.15 20,520.86 20,577.92 0.0M
2023-02-06 21,104.56 21,104.56 20,645.34 20,645.34 0.0M
2023-02-03 21,042.85 21,106.74 20,905.52 21,104.56 0.0M
2023-02-02 20,665.51 21,052.79 20,665.51 21,042.85 0.0M
2023-02-01 20,377.77 20,665.80 20,377.77 20,665.51 0.0M
2023-01-31 20,908.15 20,908.15 20,359.62 20,377.77 0.0M
2023-01-30 19,723.35 20,908.32 19,723.35 20,908.15 0.0M
2023-01-17 19,757.47 19,757.47 19,622.84 19,723.35 0.0M
2023-01-16 19,603.10 19,809.48 19,603.10 19,757.47 0.0M
2023-01-13 19,320.22 19,896.18 19,320.22 19,603.10 0.0M
2023-01-12 19,329.56 19,427.69 19,263.82 19,320.22 0.0M
2023-01-11 19,364.11 19,447.20 19,258.61 19,329.56 0.0M
2023-01-10 19,203.27 19,381.93 19,203.27 19,364.11 0.0M
2023-01-09 18,479.62 19,203.27 18,479.62 19,203.27 0.0M
2023-01-06 18,379.34 18,508.60 18,305.01 18,479.62 0.0M
2023-01-05 18,175.16 18,475.18 18,175.16 18,379.34 0.0M
2023-01-04 18,288.06 18,328.52 18,156.79 18,175.16 0.0M
2023-01-03 18,090.49 18,306.28 17,913.45 18,288.06 0.0M