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
2025-09-26 1,121.23 1,121.23 1,097.75 1,102.89 0.0M
2025-09-25 1,130.36 1,130.36 1,120.81 1,121.27 0.0M
2025-09-24 1,132.66 1,139.89 1,121.92 1,130.31 0.0M
2025-09-22 1,094.76 1,110.60 1,094.76 1,110.44 0.0M
2025-09-19 1,105.91 1,109.97 1,094.50 1,094.70 0.0M
2025-09-18 1,090.71 1,105.91 1,090.17 1,105.91 0.0M
2025-09-17 1,100.79 1,100.79 1,090.10 1,090.70 0.0M
2025-09-16 1,086.76 1,103.02 1,086.76 1,100.76 0.0M
2025-09-15 1,091.54 1,093.13 1,083.59 1,086.80 0.0M
2025-09-12 1,078.04 1,091.54 1,078.04 1,091.54 0.0M
2025-09-11 1,071.46 1,090.07 1,071.46 1,077.91 0.0M
2025-09-10 1,054.26 1,075.02 1,054.26 1,071.44 0.0M
2025-09-09 1,043.47 1,054.63 1,043.47 1,054.25 0.0M
2025-09-08 1,043.88 1,047.43 1,037.73 1,037.74 0.0M
2025-09-05 1,032.31 1,036.88 1,028.97 1,036.88 0.0M
2025-09-04 1,026.94 1,031.38 1,021.10 1,021.45 0.0M
2025-09-03 1,015.36 1,019.21 1,010.39 1,019.21 0.0M
2025-09-02 1,019.71 1,027.03 1,011.87 1,016.42 0.0M
2025-09-01 1,015.21 1,024.75 1,008.26 1,017.69 0.0M
2025-08-29 1,031.73 1,038.26 1,020.51 1,020.51 0.0M
2025-08-28 1,034.33 1,036.81 1,022.59 1,022.59 0.0M
2025-08-27 1,036.45 1,040.46 1,033.66 1,039.69 0.0M
2025-08-26 1,026.05 1,034.65 1,020.53 1,030.52 0.0M
2025-08-25 1,023.22 1,033.37 1,021.78 1,028.54 0.0M
2025-08-22 1,017.80 1,018.69 1,004.19 1,004.19 0.0M
2025-08-21 1,005.02 1,016.99 1,005.02 1,014.12 0.0M
2025-08-20 1,034.13 1,034.13 1,001.06 1,001.10 0.0M
2025-08-19 1,039.92 1,042.02 1,034.07 1,035.89 0.0M
2025-08-18 1,031.27 1,041.97 1,030.48 1,039.90 0.0M
2025-08-15 1,035.92 1,038.55 1,028.57 1,035.42 0.0M
2025-08-14 1,035.55 1,039.97 1,030.70 1,031.96 0.0M
2025-08-13 1,035.93 1,043.42 1,032.58 1,042.52 0.0M
2025-08-12 1,033.51 1,036.57 1,025.60 1,030.93 0.0M
2025-08-11 1,025.66 1,037.64 1,019.31 1,030.76 0.0M
2025-08-08 1,027.68 1,031.92 1,022.88 1,025.78 0.0M
2025-08-07 995.68 1,028.95 995.68 1,026.99 0.0M
2025-08-06 1,008.57 1,008.57 995.24 995.50 0.0M
2025-08-05 995.04 1,008.92 995.04 1,008.61 0.0M
2025-08-04 997.90 997.90 986.47 994.95 0.0M
2025-08-01 1,005.53 1,005.53 991.49 998.04 0.0M
2025-07-31 1,002.98 1,010.42 1,000.45 1,006.40 0.0M
2025-07-30 994.16 1,001.79 993.51 1,001.12 0.0M
2025-07-29 998.68 998.84 983.98 989.24 0.0M
2025-07-28 998.65 1,007.58 997.25 998.84 0.0M
2025-07-25 998.26 1,003.80 994.27 997.62 0.0M
2025-07-24 996.74 1,002.44 995.33 997.98 0.0M
2025-07-23 987.92 996.07 987.92 996.07 0.0M
2025-07-22 997.82 1,005.00 982.90 982.91 0.0M
2025-07-21 998.89 1,000.39 992.61 997.73 0.0M
2025-07-18 986.70 1,004.56 986.70 1,001.27 0.0M
2025-07-17 985.77 990.15 977.74 986.67 0.0M
2025-07-16 974.36 987.59 974.36 985.72 0.0M
2025-07-15 961.66 976.89 961.47 974.38 0.0M
2025-07-14 965.50 968.11 958.35 963.54 0.0M
2025-07-11 963.11 970.30 963.11 969.60 0.0M
2025-07-10 962.52 968.36 959.18 968.33 0.0M
2025-07-09 945.38 959.27 942.80 959.27 0.0M
2025-07-08 947.20 950.71 942.09 950.69 0.0M
2025-07-07 957.13 957.13 945.82 952.11 0.0M
2025-07-04 964.56 968.46 953.82 956.66 0.0M
2025-07-03 968.02 969.10 961.28 961.86 0.0M
2025-07-02 952.21 957.06 947.16 957.06 0.0M
2025-07-01 951.23 964.44 949.20 956.64 0.0M
2025-06-30 952.40 954.99 940.97 940.97 0.0M
2025-06-27 952.62 956.61 945.28 956.26 0.0M
2025-06-26 950.10 955.01 946.66 952.14 0.0M
2025-06-25 946.70 950.56 941.60 950.30 0.0M
2025-06-24 930.47 937.61 930.05 937.40 0.0M
2025-06-23 914.01 920.34 909.81 916.10 0.0M
2025-06-20 924.51 934.34 918.84 933.65 0.0M
2025-06-19 934.27 936.32 924.95 926.98 0.0M
2025-06-18 933.37 942.21 928.60 942.00 0.0M
2025-06-17 934.06 940.78 930.61 935.54 0.0M
2025-06-16 927.84 928.76 920.89 926.17 0.0M
2025-06-13 931.70 935.23 923.63 928.69 0.0M
2025-06-12 942.74 944.48 936.48 937.91 0.0M
2025-06-11 944.37 948.32 940.53 948.32 0.0M
2025-06-10 922.49 939.30 921.13 936.58 0.0M
2025-06-09 911.54 915.64 909.03 912.65 0.0M
2025-06-06 904.85 906.84 902.61 905.32 0.0M
2025-06-05 907.28 907.70 902.94 906.28 0.0M
2025-06-04 890.33 903.08 890.33 903.08 0.0M
2025-06-03 880.39 887.37 878.49 878.68 0.0M
2025-06-02 883.36 883.36 870.65 872.91 0.0M
2025-05-29 898.97 900.92 887.84 887.84 0.0M
2025-05-28 897.23 900.76 886.88 888.89 0.0M
2025-05-27 892.50 894.64 885.18 886.52 0.0M
2025-05-26 897.01 902.09 894.86 895.14 0.0M
2025-05-23 907.23 908.60 896.43 901.37 0.0M
2025-05-22 905.44 905.44 898.58 901.94 0.0M
2025-05-21 901.24 913.27 901.24 908.55 0.0M
2025-05-20 904.16 907.96 896.81 897.02 0.0M
2025-05-19 909.28 909.28 896.34 897.99 0.0M
2025-05-16 908.09 912.48 905.95 912.41 0.0M
2025-05-15 910.79 912.40 906.24 908.32 0.0M
2025-05-14 902.77 911.66 902.11 911.66 0.0M
2025-05-13 897.45 902.33 890.22 890.31 0.0M
2025-05-12 875.53 882.32 875.53 879.86 0.0M
2025-05-09 860.70 871.65 859.79 871.65 0.0M
2025-05-08 856.68 864.35 852.65 852.65 0.0M
2025-05-07 856.93 861.63 848.40 855.85 0.0M
2025-05-06 847.27 858.89 847.22 853.45 0.0M
2025-05-05 868.00 871.89 848.00 857.27 0.0M
2025-05-02 860.29 867.92 856.46 867.92 0.0M
2025-04-30 838.80 844.91 837.67 842.07 0.0M
2025-04-29 832.15 840.00 830.99 839.66 0.0M
2025-04-28 833.50 835.71 831.54 833.59 0.0M
2025-04-25 829.91 833.25 826.53 827.04 0.0M
2025-04-24 820.93 820.93 805.15 807.77 0.0M
2025-04-23 798.87 816.29 798.87 816.29 0.0M
2025-04-22 784.87 788.00 775.76 775.76 0.0M
2025-04-21 798.32 800.28 789.51 791.62 0.0M
2025-04-18 803.78 807.11 801.59 802.30 0.0M
2025-04-17 802.66 805.77 794.14 799.75 0.0M
2025-04-16 816.81 816.81 804.44 806.51 0.0M
2025-04-15 818.37 825.46 813.31 823.20 0.0M
2025-04-14 827.45 836.63 812.45 812.45 0.0M
2025-04-11 777.12 818.22 770.31 818.22 0.0M
2025-04-10 726.43 793.99 726.43 792.65 0.0M
2025-04-09 759.52 765.72 720.05 724.52 0.0M
2025-04-08 790.95 790.95 752.64 764.41 0.0M
2025-04-07 878.98 879.11 793.43 793.62 0.0M
2025-04-02 882.79 885.07 877.39 879.74 0.0M
2025-04-01 863.71 881.87 863.71 880.35 0.0M
2025-03-31 872.78 872.78 853.37 853.37 0.0M
2025-03-28 895.30 896.13 887.51 890.76 0.0M
2025-03-27 908.89 908.89 900.88 902.07 0.0M
2025-03-26 922.26 924.56 916.63 917.23 0.0M
2025-03-25 917.84 925.28 917.62 919.99 0.0M
2025-03-24 919.09 920.70 909.28 909.28 0.0M
2025-03-21 920.18 920.30 911.70 912.25 0.0M
2025-03-20 900.91 920.50 900.91 920.46 0.0M
2025-03-19 914.94 914.94 899.57 900.37 0.0M
2025-03-18 909.32 917.78 909.32 915.00 0.0M
2025-03-17 910.45 918.14 908.36 908.80 0.0M
2025-03-14 903.65 907.79 898.34 901.26 0.0M
2025-03-13 924.86 930.76 903.04 903.04 0.0M
2025-03-12 913.15 923.22 912.03 918.26 0.0M
2025-03-11 908.57 911.54 897.11 907.97 0.0M
2025-03-10 930.17 934.05 923.03 925.78 0.0M
2025-03-07 933.94 938.35 929.80 932.25 0.0M
2025-03-06 947.20 948.89 937.13 937.13 0.0M
2025-03-05 938.55 948.99 938.55 944.32 0.0M
2025-03-04 928.51 936.90 924.04 930.81 0.0M
2025-03-03 954.69 954.69 932.03 941.60 0.0M
2025-02-27 972.15 975.16 955.45 955.45 0.0M
2025-02-26 963.04 973.46 959.08 972.31 0.0M
2025-02-25 968.01 970.58 962.11 966.44 0.0M
2025-02-24 980.80 981.99 975.86 979.75 0.0M
2025-02-21 980.49 989.69 978.47 989.68 0.0M
2025-02-20 980.11 982.53 973.64 978.24 0.0M
2025-02-19 985.54 988.78 981.74 984.75 0.0M
2025-02-18 982.12 990.34 978.80 990.34 0.0M
2025-02-17 969.86 982.09 968.99 982.00 0.0M
2025-02-14 967.79 971.05 964.05 964.23 0.0M
2025-02-13 976.70 980.33 970.73 979.81 0.0M
2025-02-12 987.75 990.00 978.57 978.74 0.0M
2025-02-11 978.43 988.92 978.43 984.39 0.0M
2025-02-10 991.67 991.67 973.23 978.41 0.0M
2025-02-07 982.80 991.67 981.46 991.67 0.0M
2025-02-06 983.49 987.48 978.83 984.32 0.0M
2025-02-05 973.28 984.27 973.28 979.37 0.0M
2025-02-04 962.67 969.32 959.59 964.34 0.0M
2025-02-03 954.62 959.04 948.12 955.14 0.0M
2025-01-22 997.72 1,004.40 996.69 996.69 0.0M
2025-01-21 985.36 991.22 980.37 987.13 0.0M
2025-01-20 983.34 992.09 983.34 985.75 0.0M
2025-01-17 982.33 984.99 968.06 981.70 0.0M
2025-01-16 967.31 981.09 967.31 974.95 0.0M
2025-01-15 961.13 961.74 949.23 949.41 0.0M
2025-01-14 956.54 964.00 952.88 963.98 0.0M
2025-01-13 976.48 977.24 949.31 951.04 0.0M
2025-01-10 976.63 983.25 973.64 974.30 0.0M
2025-01-09 987.76 991.87 977.06 977.06 0.0M
2025-01-08 992.32 1,003.07 987.32 987.90 0.0M
2025-01-07 1,011.85 1,016.30 1,002.34 1,002.35 0.0M
2025-01-06 978.44 995.64 978.44 995.46 0.0M
2025-01-03 969.03 970.15 961.80 963.06 0.0M
2025-01-02 964.30 967.05 950.77 957.16 0.0M