MSCI Intl Taiwan Price TWD (TAMSCI)

TAMSCI
🏛️ Taiwan →
1,102.89
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
2021-12-30 721.32 722.49 719.26 719.26 0.0M
2021-12-29 719.82 722.63 718.66 720.59 0.0M
2021-12-28 714.59 718.94 714.59 718.94 0.0M
2021-12-27 708.90 714.08 708.78 710.83 0.0M
2021-12-24 708.36 711.00 707.20 707.48 0.0M
2021-12-23 706.07 707.78 704.65 707.01 0.0M
2021-12-22 701.93 703.31 700.53 701.97 0.0M
2021-12-21 696.70 701.96 695.32 699.86 0.0M
2021-12-20 701.15 701.85 694.94 695.51 0.0M
2021-12-17 699.76 703.55 697.67 703.55 0.0M
2021-12-16 699.15 702.47 698.70 701.79 0.0M
2021-12-15 695.39 697.33 692.22 696.50 0.0M
2021-12-14 699.57 699.57 693.09 695.17 0.0M
2021-12-13 703.27 706.66 699.77 699.78 0.0M
2021-12-10 705.81 705.81 700.35 702.75 0.0M
2021-12-09 704.97 706.45 701.48 706.45 0.0M
2021-12-08 704.30 710.54 702.56 702.56 0.0M
2021-12-07 700.51 702.92 695.28 702.87 0.0M
2021-12-06 700.22 702.88 694.75 698.56 0.0M
2021-12-03 703.07 704.50 698.53 700.06 0.0M
2021-12-02 693.98 703.59 693.52 703.50 0.0M
2021-12-01 686.95 696.17 685.63 694.06 0.0M
2021-11-30 688.79 692.61 684.06 686.73 0.0M
2021-11-29 682.20 687.93 679.41 684.14 0.0M
2021-11-26 692.81 694.25 683.42 685.62 0.0M
2021-11-25 698.49 699.33 693.76 696.20 0.0M
2021-11-24 700.01 701.33 694.16 695.81 0.0M
2021-11-23 703.75 703.75 699.21 699.95 0.0M
2021-11-22 706.82 707.57 704.85 704.91 0.0M
2021-11-19 712.65 712.89 705.15 706.75 0.0M
2021-11-18 702.71 705.93 701.09 705.93 0.0M
2021-11-17 700.98 702.24 698.76 701.27 0.0M
2021-11-16 697.81 699.31 696.17 699.05 0.0M
2021-11-15 696.58 699.10 695.73 696.55 0.0M
2021-11-12 691.96 695.95 690.15 691.69 0.0M
2021-11-11 686.43 691.16 686.43 689.27 0.0M
2021-11-10 694.30 695.32 691.96 694.70 0.0M
2021-11-09 695.03 697.65 693.91 694.76 0.0M
2021-11-08 684.19 688.71 682.74 688.71 0.0M
2021-11-05 679.09 684.18 677.33 684.18 0.0M
2021-11-04 679.22 679.22 672.21 673.22 0.0M
2021-11-03 675.52 678.48 675.09 675.93 0.0M
2021-11-02 674.28 680.33 673.15 674.89 0.0M
2021-11-01 672.98 676.06 672.87 673.40 0.0M
2021-10-29 676.52 676.77 670.06 672.04 0.0M
2021-10-28 678.40 678.57 673.30 676.07 0.0M
2021-10-27 676.71 678.36 674.06 678.27 0.0M
2021-10-26 670.98 678.44 670.98 677.32 0.0M
2021-10-25 671.98 672.23 665.83 670.36 0.0M
2021-10-22 672.61 673.50 667.56 672.25 0.0M
2021-10-21 672.10 676.68 670.12 670.80 0.0M
2021-10-20 674.43 675.98 670.90 671.47 0.0M
2021-10-19 668.56 673.15 666.66 672.60 0.0M
2021-10-18 671.41 672.76 664.04 664.04 0.0M
2021-10-15 652.12 669.39 652.12 669.39 0.0M
2021-10-14 650.42 656.23 649.57 649.99 0.0M
2021-10-13 654.21 655.09 648.08 648.82 0.0M
2021-10-12 657.97 657.97 647.09 653.69 0.0M
2021-10-08 664.82 665.62 658.05 659.44 0.0M
2021-10-07 652.34 664.64 652.34 663.42 0.0M
2021-10-06 653.71 656.97 647.42 651.14 0.0M
2021-10-05 651.73 652.61 641.93 652.56 0.0M
2021-10-04 658.35 660.82 651.25 652.84 0.0M
2021-10-01 668.12 668.12 654.49 657.53 0.0M
2021-09-30 668.08 672.39 662.77 669.01 0.0M
2021-09-29 680.38 680.38 664.95 667.38 0.0M
2021-09-28 687.78 687.78 679.68 681.96 0.0M
2021-09-27 686.71 688.50 683.62 688.50 0.0M
2021-09-24 680.89 685.64 680.89 685.64 0.0M
2021-09-23 676.09 681.23 676.09 677.52 0.0M
2021-09-22 672.43 674.95 668.60 672.63 0.0M
2021-09-17 687.90 694.00 685.84 686.88 0.0M
2021-09-16 692.53 693.90 686.65 687.86 0.0M
2021-09-15 696.50 697.02 691.47 692.01 0.0M
2021-09-14 697.11 700.12 695.80 696.51 0.0M
2021-09-13 698.39 699.49 695.01 696.60 0.0M
2021-09-10 692.28 700.19 691.76 700.19 0.0M
2021-09-09 687.26 694.46 685.53 693.65 0.0M
2021-09-08 697.28 699.72 687.74 693.24 0.0M
2021-09-07 704.30 704.90 696.66 698.35 0.0M
2021-09-06 701.25 708.90 698.52 702.98 0.0M
2021-09-03 692.18 700.51 692.18 700.03 0.0M
2021-09-02 694.68 697.76 689.82 689.83 0.0M
2021-09-01 694.59 696.58 691.96 695.36 0.0M
2021-08-31 689.65 696.03 681.99 696.03 0.0M
2021-08-30 685.39 690.84 684.33 690.84 0.0M
2021-08-27 675.72 682.76 673.44 682.75 0.0M
2021-08-26 682.21 682.64 672.15 675.67 0.0M
2021-08-25 667.83 673.35 665.66 673.35 0.0M
2021-08-24 664.81 666.27 662.26 663.52 0.0M
2021-08-23 650.36 662.59 650.36 659.68 0.0M
2021-08-20 651.44 653.08 641.47 644.07 0.0M
2021-08-19 662.21 662.21 647.95 647.95 0.0M
2021-08-18 653.59 665.03 651.57 665.03 0.0M
2021-08-17 667.18 667.46 661.74 662.08 0.0M
2021-08-16 668.62 670.70 665.14 668.36 0.0M
2021-08-13 678.31 678.31 670.33 670.85 0.0M
2021-08-12 680.11 680.84 676.50 678.66 0.0M
2021-08-11 681.31 683.02 676.30 681.75 0.0M
2021-08-10 689.81 690.36 682.83 683.67 0.0M
2021-08-09 687.86 689.70 681.13 689.68 0.0M
2021-08-06 692.95 692.95 686.88 689.72 0.0M
2021-08-05 693.67 695.21 692.00 694.12 0.0M
2021-08-04 691.47 693.51 689.64 693.20 0.0M
2021-08-03 687.95 689.37 685.00 689.37 0.0M
2021-08-02 677.44 686.69 676.06 686.69 0.0M
2021-07-30 681.23 681.23 675.76 676.06 0.0M
2021-07-29 675.28 680.48 673.18 680.33 0.0M
2021-07-28 675.73 675.73 663.33 671.53 0.0M
2021-07-27 679.10 681.62 676.10 676.46 0.0M
2021-07-26 686.35 688.91 678.84 678.86 0.0M
2021-07-23 690.08 690.21 683.60 685.85 0.0M
2021-07-22 685.61 691.59 684.49 688.00 0.0M
2021-07-21 688.94 689.79 678.68 683.13 0.0M
2021-07-20 687.35 690.04 682.86 683.92 0.0M
2021-07-19 693.74 693.74 687.50 691.32 0.0M
2021-07-16 694.98 698.69 693.72 698.02 0.0M
2021-07-15 704.02 708.08 703.32 708.08 0.0M
2021-07-14 703.98 705.85 698.76 702.56 0.0M
2021-07-13 700.23 704.21 698.24 700.80 0.0M
2021-07-12 696.87 698.73 692.47 693.98 0.0M
2021-07-09 688.79 689.61 684.01 686.81 0.0M
2021-07-08 697.48 698.55 691.63 694.45 0.0M
2021-07-07 696.50 697.68 692.46 696.03 0.0M
2021-07-06 699.65 700.74 696.03 697.05 0.0M
2021-07-05 692.96 699.35 692.96 697.66 0.0M
2021-07-02 690.73 693.14 689.27 689.67 0.0M
2021-07-01 695.18 696.09 689.86 691.52 0.0M
2021-06-30 692.19 696.17 691.87 693.73 0.0M
2021-06-29 691.69 692.81 687.22 689.50 0.0M
2021-06-28 686.74 688.10 682.97 687.62 0.0M
2021-06-25 688.70 690.32 684.99 686.12 0.0M
2021-06-24 685.20 686.03 682.19 683.52 0.0M
2021-06-23 673.81 685.19 673.77 683.89 0.0M
2021-06-22 677.41 678.66 670.61 670.61 0.0M
2021-06-21 680.47 680.64 671.66 672.69 0.0M
2021-06-18 691.84 691.95 687.23 687.23 0.0M
2021-06-17 685.20 691.31 681.94 691.31 0.0M
2021-06-16 690.89 692.02 688.00 688.85 0.0M
2021-06-15 691.17 692.98 689.75 692.32 0.0M
2021-06-11 684.75 689.09 684.75 686.66 0.0M
2021-06-10 674.59 684.29 674.59 684.26 0.0M
2021-06-09 679.11 679.11 672.11 674.30 0.0M
2021-06-08 680.39 683.88 678.17 678.84 0.0M
2021-06-07 683.33 683.67 668.77 680.35 0.0M
2021-06-04 682.93 683.04 679.10 683.04 0.0M
2021-06-03 684.48 689.11 684.48 686.10 0.0M
2021-06-02 686.71 689.20 680.29 683.75 0.0M
2021-06-01 685.20 688.43 683.03 685.89 0.0M
2021-05-31 676.00 685.57 676.00 684.52 0.0M
2021-05-28 669.61 676.09 667.90 675.03 0.0M
2021-05-27 667.74 667.74 657.21 664.95 0.0M
2021-05-26 668.13 672.24 664.19 668.16 0.0M
2021-05-25 660.75 669.67 660.74 667.60 0.0M
2021-05-24 652.74 657.97 649.47 654.98 0.0M
2021-05-21 654.57 662.60 650.87 656.38 0.0M
2021-05-20 649.01 651.41 642.51 647.47 0.0M
2021-05-19 650.72 656.64 646.82 650.07 0.0M
2021-05-18 634.21 654.30 632.59 653.75 0.0M
2021-05-17 622.62 635.83 614.50 622.82 0.0M
2021-05-14 637.86 645.79 632.49 637.51 0.0M
2021-05-13 626.08 643.96 618.06 628.75 0.0M
2021-05-12 655.86 658.46 601.50 637.28 0.0M
2021-05-11 673.11 673.67 655.77 659.05 0.0M
2021-05-10 691.34 691.34 683.90 685.02 0.0M
2021-05-07 685.48 692.63 682.73 692.63 0.0M
2021-05-06 677.62 682.62 670.81 680.11 0.0M
2021-05-05 681.80 682.86 673.66 673.66 0.0M
2021-05-04 687.58 688.87 668.79 680.36 0.0M
2021-05-03 697.36 697.59 686.41 686.41 0.0M
2021-04-29 701.47 707.99 701.03 701.03 0.0M
2021-04-28 704.66 704.66 698.57 700.93 0.0M
2021-04-27 704.14 705.91 700.17 704.49 0.0M
2021-04-26 698.78 704.20 696.61 704.20 0.0M
2021-04-23 684.59 693.12 681.36 693.12 0.0M
2021-04-22 691.48 693.49 682.85 682.94 0.0M
2021-04-21 690.87 690.96 685.61 685.61 0.0M
2021-04-20 688.91 693.64 687.41 693.64 0.0M
2021-04-19 690.30 692.92 687.52 691.30 0.0M
2021-04-16 687.92 691.21 685.23 691.21 0.0M
2021-04-15 682.37 691.24 681.37 691.24 0.0M
2021-04-14 682.04 684.08 671.13 683.24 0.0M
2021-04-13 681.28 688.02 678.80 679.70 0.0M
2021-04-12 684.31 686.53 677.85 679.97 0.0M
2021-04-09 688.06 689.14 681.50 681.95 0.0M
2021-04-08 679.48 685.58 676.51 685.35 0.0M
2021-04-07 681.29 682.71 677.80 681.44 0.0M
2021-04-06 681.16 683.46 678.52 679.53 0.0M
2021-04-01 671.39 672.88 668.84 672.45 0.0M
2021-03-31 671.28 672.03 664.86 665.03 0.0M
2021-03-30 671.16 672.91 667.74 672.91 0.0M
2021-03-29 668.45 672.34 667.75 670.13 0.0M
2021-03-26 656.02 663.40 655.01 662.10 0.0M
2021-03-25 647.87 655.02 645.02 651.13 0.0M
2021-03-24 647.90 653.83 647.90 649.30 0.0M
2021-03-23 661.88 665.86 658.32 658.72 0.0M
2021-03-22 652.62 660.80 649.12 658.03 0.0M
2021-03-19 658.53 659.01 652.13 653.28 0.0M
2021-03-18 663.48 670.55 663.48 664.15 0.0M
2021-03-17 667.40 668.28 660.03 662.19 0.0M
2021-03-16 664.58 668.52 664.05 667.61 0.0M
2021-03-15 665.20 666.56 662.48 664.54 0.0M
2021-03-12 664.93 668.31 661.51 665.77 0.0M
2021-03-11 650.80 663.82 650.45 661.54 0.0M
2021-03-10 650.22 653.08 646.59 649.21 0.0M
2021-03-09 640.47 647.18 638.10 646.85 0.0M
2021-03-08 654.33 657.53 646.45 646.46 0.0M
2021-03-05 640.83 652.44 637.76 648.87 0.0M
2021-03-04 659.28 659.28 648.30 650.61 0.0M
2021-03-03 657.83 667.00 651.49 666.91 0.0M
2021-03-02 663.01 668.06 655.04 655.04 0.0M
2021-02-26 665.04 665.42 653.18 653.18 0.0M
2021-02-25 675.38 680.35 673.19 679.33 0.0M
2021-02-24 672.79 679.51 668.65 668.70 0.0M
2021-02-23 680.41 681.43 670.68 679.96 0.0M
2021-02-22 687.31 690.71 681.36 681.36 0.0M
2021-02-19 682.29 683.75 675.58 680.55 0.0M
2021-02-18 686.51 691.27 683.33 686.54 0.0M
2021-02-17 683.62 689.60 682.91 686.79 0.0M
2021-02-05 662.40 667.83 659.88 660.90 0.0M
2021-02-04 655.99 661.06 651.06 656.44 0.0M
2021-02-03 664.09 667.00 659.46 660.34 0.0M
2021-02-02 652.24 664.24 651.19 660.10 0.0M
2021-02-01 630.34 643.74 626.08 642.96 0.0M
2021-01-29 648.30 649.86 627.82 627.82 0.0M
2021-01-28 640.99 646.16 637.24 639.72 0.0M
2021-01-27 655.38 660.42 650.70 653.09 0.0M
2021-01-26 666.31 670.14 648.25 651.92 0.0M
2021-01-25 670.63 671.14 658.34 666.02 0.0M
2021-01-22 671.87 680.22 670.98 672.04 0.0M
2021-01-21 661.74 686.04 661.74 682.35 0.0M
2021-01-20 662.32 670.00 659.48 663.53 0.0M
2021-01-19 650.35 662.73 650.35 659.56 0.0M
2021-01-18 647.77 647.77 633.39 645.08 0.0M
2021-01-15 660.39 663.39 644.21 644.21 0.0M
2021-01-14 642.27 647.16 640.84 644.05 0.0M
2021-01-13 638.88 649.74 638.88 649.47 0.0M
2021-01-12 635.10 641.53 632.27 636.27 0.0M
2021-01-11 628.65 635.99 628.05 635.99 0.0M
2021-01-08 627.88 631.21 622.65 631.21 0.0M
2021-01-07 611.67 621.36 610.26 618.18 0.0M
2021-01-06 611.09 614.34 599.56 606.64 0.0M
2021-01-05 599.37 603.84 597.22 603.84 0.0M
2021-01-04 590.37 600.69 590.37 598.34 0.0M