FTSE Taiwan

FTWITWNL
🏛️ taiwan →
233.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 152.54 152.54 152.54 152.54 0.0M
2021-12-30 152.54 152.54 152.54 152.54 0.0M
2021-12-29 152.84 152.84 152.84 152.84 0.0M
2021-12-28 152.49 152.49 152.49 152.49 0.0M
2021-12-27 150.82 150.82 150.82 150.82 0.0M
2021-12-24 150.11 150.11 150.11 150.11 0.0M
2021-12-23 150.02 150.02 150.02 150.02 0.0M
2021-12-22 148.92 148.92 148.92 148.92 0.0M
2021-12-21 148.55 148.55 148.55 148.55 0.0M
2021-12-20 147.65 147.65 147.65 147.65 0.0M
2021-12-17 149.26 149.26 149.26 149.26 0.0M
2021-12-16 148.93 148.93 148.93 148.93 0.0M
2021-12-15 147.85 147.85 147.85 147.85 0.0M
2021-12-14 147.54 147.54 147.54 147.54 0.0M
2021-12-13 148.57 148.57 148.57 148.57 0.0M
2021-12-10 149.24 149.24 149.24 149.24 0.0M
2021-12-09 150.01 150.01 150.01 150.01 0.0M
2021-12-08 149.17 149.17 149.17 149.17 0.0M
2021-12-07 149.17 149.17 149.17 149.17 0.0M
2021-12-06 148.23 148.23 148.23 148.23 0.0M
2021-12-03 148.46 148.46 148.46 148.46 0.0M
2021-12-02 149.06 149.06 149.06 149.06 0.0M
2021-12-01 147.22 147.22 147.22 147.22 0.0M
2021-11-30 145.65 145.65 145.65 145.65 0.0M
2021-11-29 145.06 145.06 145.06 145.06 0.0M
2021-11-26 145.39 145.39 145.39 145.39 0.0M
2021-11-25 147.73 147.73 147.73 147.73 0.0M
2021-11-24 147.67 147.67 147.67 147.67 0.0M
2021-11-23 148.39 148.39 148.39 148.39 0.0M
2021-11-22 149.46 149.46 149.46 149.46 0.0M
2021-11-19 149.77 149.77 149.77 149.77 0.0M
2021-11-18 149.68 149.68 149.68 149.68 0.0M
2021-11-17 148.70 148.70 148.70 148.70 0.0M
2021-11-16 148.15 148.15 148.15 148.15 0.0M
2021-11-15 147.63 147.63 147.63 147.63 0.0M
2021-11-12 146.60 146.60 146.60 146.60 0.0M
2021-11-11 146.10 146.10 146.10 146.10 0.0M
2021-11-10 147.21 147.21 147.21 147.21 0.0M
2021-11-09 147.19 147.19 147.19 147.19 0.0M
2021-11-08 145.89 145.89 145.89 145.89 0.0M
2021-11-05 144.85 144.85 144.85 144.85 0.0M
2021-11-04 142.55 142.55 142.55 142.55 0.0M
2021-11-03 143.11 143.11 143.11 143.11 0.0M
2021-11-02 142.89 142.89 142.89 142.89 0.0M
2021-11-01 142.59 142.59 142.59 142.59 0.0M
2021-10-29 142.22 142.22 142.22 142.22 0.0M
2021-10-28 143.01 143.01 143.01 143.01 0.0M
2021-10-27 143.49 143.49 143.49 143.49 0.0M
2021-10-26 143.29 143.29 143.29 143.29 0.0M
2021-10-25 141.87 141.87 141.87 141.87 0.0M
2021-10-22 142.23 142.23 142.23 142.23 0.0M
2021-10-21 142.06 142.06 142.06 142.06 0.0M
2021-10-20 142.17 142.17 142.17 142.17 0.0M
2021-10-19 142.38 142.38 142.38 142.38 0.0M
2021-10-18 140.58 140.58 140.58 140.58 0.0M
2021-10-15 141.63 141.63 141.63 141.63 0.0M
2021-10-14 137.63 137.63 137.63 137.63 0.0M
2021-10-13 137.38 137.38 137.38 137.38 0.0M
2021-10-12 138.37 138.37 138.37 138.37 0.0M
2021-10-11 139.63 139.63 139.63 139.63 0.0M
2021-10-08 139.63 139.63 139.63 139.63 0.0M
2021-10-07 140.44 140.44 140.44 140.44 0.0M
2021-10-06 137.87 137.87 137.87 137.87 0.0M
2021-10-05 138.17 138.17 138.17 138.17 0.0M
2021-10-04 138.18 138.18 138.18 138.18 0.0M
2021-10-01 139.18 139.18 139.18 139.18 0.0M
2021-09-30 141.74 141.74 141.74 141.74 0.0M
2021-09-29 141.31 141.31 141.31 141.31 0.0M
2021-09-28 144.36 144.36 144.36 144.36 0.0M
2021-09-27 145.76 145.76 145.76 145.76 0.0M
2021-09-24 145.17 145.17 145.17 145.17 0.0M
2021-09-23 143.45 143.45 143.45 143.45 0.0M
2021-09-22 142.33 142.33 142.33 142.33 0.0M
2021-09-21 145.34 145.34 145.34 145.34 0.0M
2021-09-20 145.34 145.34 145.34 145.34 0.0M
2021-09-17 145.34 145.34 145.34 145.34 0.0M
2021-09-16 145.60 145.60 145.60 145.60 0.0M
2021-09-15 146.41 146.41 146.41 146.41 0.0M
2021-09-14 147.36 147.36 147.36 147.36 0.0M
2021-09-13 147.35 147.35 147.35 147.35 0.0M
2021-09-10 148.05 148.05 148.05 148.05 0.0M
2021-09-09 146.65 146.65 146.65 146.65 0.0M
2021-09-08 146.57 146.57 146.57 146.57 0.0M
2021-09-07 147.69 147.69 147.69 147.69 0.0M
2021-09-06 148.68 148.68 148.68 148.68 0.0M
2021-09-03 148.13 148.13 148.13 148.13 0.0M
2021-09-02 145.97 145.97 145.97 145.97 0.0M
2021-09-01 147.16 147.16 147.16 147.16 0.0M
2021-08-31 147.24 147.24 147.24 147.24 0.0M
2021-08-30 146.21 146.21 146.21 146.21 0.0M
2021-08-27 144.50 144.50 144.50 144.50 0.0M
2021-08-26 142.96 142.96 142.96 142.96 0.0M
2021-08-25 142.55 142.55 142.55 142.55 0.0M
2021-08-24 140.45 140.45 140.45 140.45 0.0M
2021-08-23 139.60 139.60 139.60 139.60 0.0M
2021-08-20 136.33 136.33 136.33 136.33 0.0M
2021-08-19 137.13 137.13 137.13 137.13 0.0M
2021-08-18 140.74 140.74 140.74 140.74 0.0M
2021-08-17 140.10 140.10 140.10 140.10 0.0M
2021-08-16 141.47 141.47 141.47 141.47 0.0M
2021-08-13 141.98 141.98 141.98 141.98 0.0M
2021-08-12 143.69 143.69 143.69 143.69 0.0M
2021-08-11 144.33 144.33 144.33 144.33 0.0M
2021-08-10 144.71 144.71 144.71 144.71 0.0M
2021-08-09 146.00 146.00 146.00 146.00 0.0M
2021-08-06 146.05 146.05 146.05 146.05 0.0M
2021-08-05 147.01 147.01 147.01 147.01 0.0M
2021-08-04 146.85 146.85 146.85 146.85 0.0M
2021-08-03 146.07 146.07 146.07 146.07 0.0M
2021-08-02 145.53 145.53 145.53 145.53 0.0M
2021-07-30 143.30 143.30 143.30 143.30 0.0M
2021-07-29 144.24 144.24 144.24 144.24 0.0M
2021-07-28 142.33 142.33 142.33 142.33 0.0M
2021-07-27 143.38 143.38 143.38 143.38 0.0M
2021-07-26 143.91 143.91 143.91 143.91 0.0M
2021-07-23 145.33 145.33 145.33 145.33 0.0M
2021-07-22 145.75 145.75 145.75 145.75 0.0M
2021-07-21 144.65 144.65 144.65 144.65 0.0M
2021-07-20 144.70 144.70 144.70 144.70 0.0M
2021-07-19 146.26 146.26 146.26 146.26 0.0M
2021-07-16 147.64 147.64 147.64 147.64 0.0M
2021-07-15 149.68 149.68 149.68 149.68 0.0M
2021-07-14 148.53 148.53 148.53 148.53 0.0M
2021-07-13 148.07 148.07 148.07 148.07 0.0M
2021-07-12 146.57 146.57 146.57 146.57 0.0M
2021-07-09 145.09 145.09 145.09 145.09 0.0M
2021-07-08 146.59 146.59 146.59 146.59 0.0M
2021-07-07 146.94 146.94 146.94 146.94 0.0M
2021-07-06 147.14 147.14 147.14 147.14 0.0M
2021-07-05 147.33 147.33 147.33 147.33 0.0M
2021-07-02 145.74 145.74 145.74 145.74 0.0M
2021-07-01 146.06 146.06 146.06 146.06 0.0M
2021-06-30 146.65 146.65 146.65 146.65 0.0M
2021-06-29 145.78 145.78 145.78 145.78 0.0M
2021-06-28 145.46 145.46 145.46 145.46 0.0M
2021-06-25 145.21 145.21 145.21 145.21 0.0M
2021-06-24 144.62 144.62 144.62 144.62 0.0M
2021-06-23 144.68 144.68 144.68 144.68 0.0M
2021-06-22 141.82 141.82 141.82 141.82 0.0M
2021-06-21 142.19 142.19 142.19 142.19 0.0M
2021-06-18 145.15 145.15 145.15 145.15 0.0M
2021-06-17 146.07 146.07 146.07 146.07 0.0M
2021-06-16 145.60 145.60 145.60 145.60 0.0M
2021-06-15 146.36 146.36 146.36 146.36 0.0M
2021-06-14 145.23 145.23 145.23 145.23 0.0M
2021-06-11 145.23 145.23 145.23 145.23 0.0M
2021-06-10 144.80 144.80 144.80 144.80 0.0M
2021-06-09 142.70 142.70 142.70 142.70 0.0M
2021-06-08 143.68 143.68 143.68 143.68 0.0M
2021-06-07 144.00 144.00 144.00 144.00 0.0M
2021-06-04 144.49 144.49 144.49 144.49 0.0M
2021-06-03 145.18 145.18 145.18 145.18 0.0M
2021-06-02 144.62 144.62 144.62 144.62 0.0M
2021-06-01 145.01 145.01 145.01 145.01 0.0M
2021-05-31 144.71 144.71 144.71 144.71 0.0M
2021-05-28 142.72 142.72 142.72 142.72 0.0M
2021-05-27 140.57 140.57 140.57 140.57 0.0M
2021-05-26 141.17 141.17 141.17 141.17 0.0M
2021-05-25 141.00 141.00 141.00 141.00 0.0M
2021-05-24 138.41 138.41 138.41 138.41 0.0M
2021-05-21 138.59 138.59 138.59 138.59 0.0M
2021-05-20 136.66 136.66 136.66 136.66 0.0M
2021-05-19 137.22 137.22 137.22 137.22 0.0M
2021-05-18 137.90 137.90 137.90 137.90 0.0M
2021-05-17 131.31 131.31 131.31 131.31 0.0M
2021-05-14 134.53 134.53 134.53 134.53 0.0M
2021-05-13 132.77 132.77 132.77 132.77 0.0M
2021-05-12 134.64 134.64 132.77 132.77 0.0M
2021-05-11 139.44 139.44 139.44 139.44 0.0M
2021-05-10 144.95 144.95 144.95 144.95 0.0M
2021-05-07 146.31 146.31 146.31 146.31 0.0M
2021-05-06 143.73 143.73 143.73 143.73 0.0M
2021-05-05 142.31 142.31 142.31 142.31 0.0M
2021-05-04 143.65 143.65 143.65 143.65 0.0M
2021-05-03 145.17 145.17 145.17 145.17 0.0M
2021-04-30 148.23 148.23 148.23 148.23 0.0M
2021-04-29 148.23 148.23 148.23 148.23 0.0M
2021-04-28 148.17 148.17 148.17 148.17 0.0M
2021-04-27 148.78 148.78 148.78 148.78 0.0M
2021-04-26 148.66 148.66 148.66 148.66 0.0M
2021-04-23 146.29 146.29 146.29 146.29 0.0M
2021-04-22 144.23 144.23 144.23 144.23 0.0M
2021-04-21 144.84 144.84 144.84 144.84 0.0M
2021-04-20 146.44 146.44 146.44 146.44 0.0M
2021-04-19 145.93 145.93 145.93 145.93 0.0M
2021-04-16 145.70 145.70 145.70 145.70 0.0M
2021-04-15 145.56 145.56 145.56 145.56 0.0M
2021-04-14 143.83 143.83 143.83 143.83 0.0M
2021-04-13 143.11 143.11 143.11 143.11 0.0M
2021-04-12 143.19 143.19 143.19 143.19 0.0M
2021-04-09 143.50 143.50 143.50 143.50 0.0M
2021-04-08 144.19 144.19 144.19 144.19 0.0M
2021-04-07 143.34 143.34 143.34 143.34 0.0M
2021-04-06 142.94 142.94 142.94 142.94 0.0M
2021-04-05 141.48 141.48 141.48 141.48 0.0M
2021-04-02 141.48 141.48 141.48 141.48 0.0M
2021-04-01 141.48 141.48 141.48 141.48 0.0M
2021-03-31 140.01 140.01 140.01 140.01 0.0M
2021-03-30 141.59 141.59 141.59 141.59 0.0M
2021-03-29 140.99 140.99 140.99 140.99 0.0M
2021-03-26 139.33 139.33 139.33 139.33 0.0M
2021-03-25 137.07 137.07 137.07 137.07 0.0M
2021-03-24 136.72 136.72 136.72 136.72 0.0M
2021-03-23 138.57 138.57 138.57 138.57 0.0M
2021-03-22 138.48 138.48 138.48 138.48 0.0M
2021-03-19 137.44 137.44 137.44 137.44 0.0M
2021-03-18 139.69 139.69 139.69 139.69 0.0M
2021-03-17 139.29 139.29 139.29 139.29 0.0M
2021-03-16 140.39 140.39 140.39 140.39 0.0M
2021-03-15 139.77 139.77 139.77 139.77 0.0M
2021-03-12 140.02 140.02 140.02 140.02 0.0M
2021-03-11 139.17 139.17 139.17 139.17 0.0M
2021-03-10 136.62 136.62 136.62 136.62 0.0M
2021-03-09 136.17 136.17 136.17 136.17 0.0M
2021-03-08 136.01 136.01 136.01 136.01 0.0M
2021-03-05 136.49 136.49 136.49 136.49 0.0M
2021-03-04 136.89 136.89 136.89 136.89 0.0M
2021-03-03 140.24 140.24 140.24 140.24 0.0M
2021-03-02 137.70 137.70 137.70 137.70 0.0M
2021-03-01 137.34 137.34 137.34 137.34 0.0M
2021-02-26 137.34 137.34 137.34 137.34 0.0M
2021-02-25 142.73 142.73 142.73 142.73 0.0M
2021-02-24 140.51 140.51 140.51 140.51 0.0M
2021-02-23 142.84 142.84 142.84 142.84 0.0M
2021-02-22 143.06 143.06 143.06 143.06 0.0M
2021-02-19 142.80 142.80 142.80 142.80 0.0M
2021-02-18 143.99 143.99 143.99 143.99 0.0M
2021-02-17 144.02 144.02 144.02 144.02 0.0M
2021-02-16 138.65 138.65 138.65 138.65 0.0M
2021-02-15 138.65 138.65 138.65 138.65 0.0M
2021-02-12 138.65 138.65 138.65 138.65 0.0M
2021-02-11 138.65 138.65 138.65 138.65 0.0M
2021-02-10 138.65 138.65 138.65 138.65 0.0M
2021-02-09 138.65 138.65 138.65 138.65 0.0M
2021-02-08 138.65 138.65 138.65 138.65 0.0M
2021-02-05 138.65 138.65 138.65 138.65 0.0M
2021-02-04 137.71 137.71 137.71 137.71 0.0M
2021-02-03 138.53 138.53 138.53 138.53 0.0M
2021-02-02 138.48 138.48 138.48 138.48 0.0M
2021-02-01 134.93 134.93 134.93 134.93 0.0M
2021-01-29 131.86 131.86 131.86 131.86 0.0M
2021-01-28 134.35 134.35 134.35 134.35 0.0M
2021-01-27 137.12 137.12 137.12 137.12 0.0M
2021-01-26 136.86 136.86 136.86 136.86 0.0M
2021-01-25 139.77 139.77 139.77 139.77 0.0M
2021-01-22 140.97 140.97 140.97 140.97 0.0M
2021-01-21 143.03 143.03 143.03 143.03 0.0M
2021-01-20 139.23 139.23 139.23 139.23 0.0M
2021-01-19 138.56 138.56 138.56 138.56 0.0M
2021-01-18 135.60 135.60 135.60 135.60 0.0M
2021-01-15 135.42 135.42 135.42 135.42 0.0M
2021-01-14 135.48 135.48 135.48 135.48 0.0M
2021-01-13 136.62 136.62 136.62 136.62 0.0M
2021-01-12 133.88 133.88 133.88 133.88 0.0M
2021-01-11 133.90 133.90 133.90 133.90 0.0M
2021-01-08 132.92 132.92 132.92 132.92 0.0M
2021-01-07 130.26 130.26 130.26 130.26 0.0M
2021-01-06 127.92 127.92 127.92 127.92 0.0M
2021-01-05 127.37 127.37 127.37 127.37 0.0M
2021-01-04 126.28 126.28 126.28 126.28 0.0M