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
2022-12-30 116.06 116.06 116.06 116.06 0.0M
2022-12-29 115.61 115.61 115.61 115.61 0.0M
2022-12-28 116.52 116.52 116.52 116.52 0.0M
2022-12-27 117.87 117.87 117.87 117.87 0.0M
2022-12-26 117.54 117.54 117.54 117.54 0.0M
2022-12-23 117.38 117.38 117.38 117.38 0.0M
2022-12-22 119.21 119.21 119.21 119.21 0.0M
2022-12-21 117.34 117.34 117.34 117.34 0.0M
2022-12-20 116.89 116.89 116.89 116.89 0.0M
2022-12-19 119.03 119.03 119.03 119.03 0.0M
2022-12-16 119.86 119.86 119.86 119.86 0.0M
2022-12-15 121.71 121.71 121.71 121.71 0.0M
2022-12-14 121.94 121.94 121.94 121.94 0.0M
2022-12-13 119.89 119.89 119.89 119.89 0.0M
2022-12-12 120.83 120.83 120.83 120.83 0.0M
2022-12-09 121.73 121.73 121.73 121.73 0.0M
2022-12-08 120.16 120.16 120.16 120.16 0.0M
2022-12-07 121.07 121.07 121.07 121.07 0.0M
2022-12-06 121.89 121.89 121.89 121.89 0.0M
2022-12-05 124.09 124.09 124.09 124.09 0.0M
2022-12-02 124.32 124.32 124.32 124.32 0.0M
2022-12-01 124.87 124.87 124.87 124.87 0.0M
2022-11-30 123.58 123.58 123.58 123.58 0.0M
2022-11-29 122.25 122.25 122.25 122.25 0.0M
2022-11-28 120.88 120.88 120.88 120.88 0.0M
2022-11-25 123.37 123.37 123.37 123.37 0.0M
2022-11-24 123.38 123.38 123.38 123.38 0.0M
2022-11-23 121.95 121.95 121.95 121.95 0.0M
2022-11-22 121.46 121.46 121.46 121.46 0.0M
2022-11-21 120.41 120.41 120.41 120.41 0.0M
2022-11-18 121.08 121.08 121.08 121.08 0.0M
2022-11-17 121.32 121.32 121.32 121.32 0.0M
2022-11-16 121.60 121.60 121.60 121.60 0.0M
2022-11-15 121.32 121.32 121.32 121.32 0.0M
2022-11-14 117.11 117.11 117.11 117.11 0.0M
2022-11-11 115.77 115.77 115.77 115.77 0.0M
2022-11-10 110.28 110.28 110.28 110.28 0.0M
2022-11-09 111.59 111.59 111.59 111.59 0.0M
2022-11-08 108.66 108.66 108.66 108.66 0.0M
2022-11-07 107.38 107.38 107.38 107.38 0.0M
2022-11-04 105.61 105.61 105.61 105.61 0.0M
2022-11-03 105.42 105.42 105.42 105.42 0.0M
2022-11-02 106.76 106.76 106.76 106.76 0.0M
2022-11-01 106.28 106.28 106.28 106.28 0.0M
2022-10-31 105.58 105.58 105.58 105.58 0.0M
2022-10-28 104.11 104.11 104.11 104.11 0.0M
2022-10-27 105.13 105.13 105.13 105.13 0.0M
2022-10-26 103.47 103.47 103.47 103.47 0.0M
2022-10-25 102.66 102.66 102.66 102.66 0.0M
2022-10-24 104.73 104.73 104.73 104.73 0.0M
2022-10-21 104.63 104.63 104.63 104.63 0.0M
2022-10-20 105.72 105.72 105.72 105.72 0.0M
2022-10-19 105.72 105.72 105.72 105.72 0.0M
2022-10-18 107.32 107.32 107.32 107.32 0.0M
2022-10-17 105.86 105.86 105.86 105.86 0.0M
2022-10-14 107.59 107.59 107.59 107.59 0.0M
2022-10-13 104.82 104.82 104.82 104.82 0.0M
2022-10-12 106.42 106.42 106.42 106.42 0.0M
2022-10-11 106.59 106.59 106.59 106.59 0.0M
2022-10-10 112.33 112.33 112.33 112.33 0.0M
2022-10-07 112.33 112.33 112.33 112.33 0.0M
2022-10-06 114.38 114.38 114.38 114.38 0.0M
2022-10-05 113.47 113.47 113.47 113.47 0.0M
2022-10-04 110.89 110.89 110.89 110.89 0.0M
2022-10-03 108.36 108.36 108.36 108.36 0.0M
2022-09-30 109.55 109.55 109.55 109.55 0.0M
2022-09-29 110.97 110.97 110.97 110.97 0.0M
2022-09-28 110.76 110.76 110.76 110.76 0.0M
2022-09-27 113.53 113.53 113.53 113.53 0.0M
2022-09-26 113.32 113.32 113.32 113.32 0.0M
2022-09-23 115.88 115.88 115.88 115.88 0.0M
2022-09-22 117.41 117.41 117.41 117.41 0.0M
2022-09-21 118.86 118.86 118.86 118.86 0.0M
2022-09-20 119.94 119.94 119.94 119.94 0.0M
2022-09-19 118.71 118.71 118.71 118.71 0.0M
2022-09-16 119.63 119.63 119.63 119.63 0.0M
2022-09-15 120.69 120.69 120.69 120.69 0.0M
2022-09-14 120.76 120.76 120.76 120.76 0.0M
2022-09-13 123.17 123.17 123.17 123.17 0.0M
2022-09-12 122.24 122.24 122.24 122.24 0.0M
2022-09-09 120.21 120.21 120.21 120.21 0.0M
2022-09-08 120.21 120.21 120.21 120.21 0.0M
2022-09-07 118.92 118.92 118.92 118.92 0.0M
2022-09-06 121.56 121.56 121.56 121.56 0.0M
2022-09-05 121.09 121.09 121.09 121.09 0.0M
2022-09-02 120.82 120.82 120.82 120.82 0.0M
2022-09-01 122.11 122.11 122.11 122.11 0.0M
2022-08-31 124.86 124.86 124.86 124.86 0.0M
2022-08-30 123.53 123.53 123.53 123.53 0.0M
2022-08-29 123.50 123.50 123.50 123.50 0.0M
2022-08-26 126.58 126.58 126.58 126.58 0.0M
2022-08-25 125.85 125.85 125.85 125.85 0.0M
2022-08-24 124.72 124.72 124.72 124.72 0.0M
2022-08-23 125.08 125.08 125.08 125.08 0.0M
2022-08-22 126.48 126.48 126.48 126.48 0.0M
2022-08-19 128.07 128.07 128.07 128.07 0.0M
2022-08-18 128.08 128.08 128.08 128.08 0.0M
2022-08-17 128.97 128.97 128.97 128.97 0.0M
2022-08-16 128.51 128.51 128.51 128.51 0.0M
2022-08-15 128.37 128.37 128.37 128.37 0.0M
2022-08-12 127.21 127.21 127.21 127.21 0.0M
2022-08-11 126.55 126.55 126.55 126.55 0.0M
2022-08-10 123.99 123.99 123.99 123.99 0.0M
2022-08-09 125.29 125.29 125.29 125.29 0.0M
2022-08-08 125.19 125.19 125.19 125.19 0.0M
2022-08-05 125.43 125.43 125.43 125.43 0.0M
2022-08-04 122.36 122.36 122.36 122.36 0.0M
2022-08-03 122.87 122.87 122.87 122.87 0.0M
2022-08-02 122.04 122.04 122.04 122.04 0.0M
2022-08-01 124.10 124.10 124.10 124.10 0.0M
2022-07-29 124.49 124.49 124.49 124.49 0.0M
2022-07-28 123.57 123.57 123.57 123.57 0.0M
2022-07-27 123.59 123.59 123.59 123.59 0.0M
2022-07-26 122.54 122.54 122.54 122.54 0.0M
2022-07-25 123.61 123.61 123.61 123.61 0.0M
2022-07-22 123.97 123.97 123.97 123.97 0.0M
2022-07-21 123.83 123.83 123.83 123.83 0.0M
2022-07-20 121.92 121.92 121.92 121.92 0.0M
2022-07-19 121.28 121.28 121.28 121.28 0.0M
2022-07-18 121.80 121.80 121.80 121.80 0.0M
2022-07-15 120.45 120.45 120.45 120.45 0.0M
2022-07-14 118.97 118.97 118.97 118.97 0.0M
2022-07-13 117.97 117.97 117.97 117.97 0.0M
2022-07-12 114.42 114.42 114.42 114.42 0.0M
2022-07-11 117.48 117.48 117.48 117.48 0.0M
2022-07-08 118.67 118.67 118.67 118.67 0.0M
2022-07-07 117.40 117.40 117.40 117.40 0.0M
2022-07-06 113.86 113.86 113.86 113.86 0.0M
2022-07-05 116.93 116.93 116.93 116.93 0.0M
2022-07-04 115.94 115.94 115.94 115.94 0.0M
2022-07-01 117.72 117.72 117.72 117.72 0.0M
2022-06-30 121.84 121.84 121.84 121.84 0.0M
2022-06-29 125.38 125.38 125.38 125.38 0.0M
2022-06-28 127.02 127.02 127.02 127.02 0.0M
2022-06-27 127.90 127.90 127.90 127.90 0.0M
2022-06-24 125.82 125.82 125.82 125.82 0.0M
2022-06-23 125.05 125.05 125.05 125.05 0.0M
2022-06-22 126.95 126.95 126.95 126.95 0.0M
2022-06-21 130.20 130.20 130.20 130.20 0.0M
2022-06-20 127.35 127.35 127.35 127.35 0.0M
2022-06-17 128.93 128.93 128.93 128.93 0.0M
2022-06-16 130.88 130.88 130.88 130.88 0.0M
2022-06-15 131.72 131.72 131.72 131.72 0.0M
2022-06-14 132.35 132.35 132.35 132.35 0.0M
2022-06-13 132.59 132.59 132.59 132.59 0.0M
2022-06-10 136.01 136.01 136.01 136.01 0.0M
2022-06-09 137.62 137.62 137.62 137.62 0.0M
2022-06-08 138.12 138.12 138.12 138.12 0.0M
2022-06-07 136.47 136.47 136.47 136.47 0.0M
2022-06-06 137.57 137.57 137.57 137.57 0.0M
2022-06-03 137.03 137.03 137.03 137.03 0.0M
2022-06-02 137.03 137.03 137.03 137.03 0.0M
2022-06-01 138.31 138.31 138.31 138.31 0.0M
2022-05-31 139.86 139.86 139.86 139.86 0.0M
2022-05-30 137.68 137.68 137.68 137.68 0.0M
2022-05-27 134.47 134.47 134.47 134.47 0.0M
2022-05-26 131.36 131.36 131.36 131.36 0.0M
2022-05-25 132.75 132.75 132.75 132.75 0.0M
2022-05-24 131.63 131.63 131.63 131.63 0.0M
2022-05-23 133.32 133.32 133.32 133.32 0.0M
2022-05-20 133.44 133.44 133.44 133.44 0.0M
2022-05-19 132.27 132.27 132.27 132.27 0.0M
2022-05-18 135.02 135.02 135.02 135.02 0.0M
2022-05-17 132.82 132.82 132.82 132.82 0.0M
2022-05-16 131.39 131.39 131.39 131.39 0.0M
2022-05-13 130.61 130.61 130.61 130.61 0.0M
2022-05-12 129.04 129.04 129.04 129.04 0.0M
2022-05-11 132.43 132.43 132.43 132.43 0.0M
2022-05-10 132.59 132.59 132.59 132.59 0.0M
2022-05-09 132.64 132.64 132.64 132.64 0.0M
2022-05-06 135.38 135.38 135.38 135.38 0.0M
2022-05-05 137.94 137.94 137.94 137.94 0.0M
2022-05-04 136.86 136.86 136.86 136.86 0.0M
2022-05-03 136.27 136.27 136.27 136.27 0.0M
2022-05-02 137.26 137.26 137.26 137.26 0.0M
2022-04-29 137.26 137.26 137.26 137.26 0.0M
2022-04-28 135.80 135.80 135.80 135.80 0.0M
2022-04-27 134.51 134.51 134.51 134.51 0.0M
2022-04-26 137.74 137.74 137.74 137.74 0.0M
2022-04-25 137.45 137.45 137.45 137.45 0.0M
2022-04-22 140.50 140.50 140.50 140.50 0.0M
2022-04-21 141.54 141.54 141.54 141.54 0.0M
2022-04-20 141.94 141.94 141.94 141.94 0.0M
2022-04-19 140.63 140.63 140.63 140.63 0.0M
2022-04-18 139.96 139.96 139.96 139.96 0.0M
2022-04-15 140.76 140.76 140.76 140.76 0.0M
2022-04-14 143.03 143.03 143.03 143.03 0.0M
2022-04-13 143.63 143.63 143.63 143.63 0.0M
2022-04-12 140.71 140.71 140.71 140.71 0.0M
2022-04-11 141.17 141.17 141.17 141.17 0.0M
2022-04-08 143.11 143.11 143.11 143.11 0.0M
2022-04-07 142.50 142.50 142.50 142.50 0.0M
2022-04-06 145.38 145.38 145.38 145.38 0.0M
2022-04-05 146.62 146.62 146.62 146.62 0.0M
2022-04-04 146.62 146.62 146.62 146.62 0.0M
2022-04-01 146.62 146.62 146.62 146.62 0.0M
2022-03-31 147.56 147.56 147.56 147.56 0.0M
2022-03-30 147.87 147.87 147.87 147.87 0.0M
2022-03-29 146.09 146.09 146.09 146.09 0.0M
2022-03-28 145.77 145.77 145.77 145.77 0.0M
2022-03-25 147.44 147.44 147.44 147.44 0.0M
2022-03-24 147.26 147.26 147.26 147.26 0.0M
2022-03-23 147.45 147.45 147.45 147.45 0.0M
2022-03-22 145.85 145.85 145.85 145.85 0.0M
2022-03-21 146.06 146.06 146.06 146.06 0.0M
2022-03-18 145.26 145.26 145.26 145.26 0.0M
2022-03-17 145.29 145.29 145.29 145.29 0.0M
2022-03-16 140.59 140.59 140.59 140.59 0.0M
2022-03-15 140.36 140.36 140.36 140.36 0.0M
2022-03-14 143.18 143.18 143.18 143.18 0.0M
2022-03-11 143.46 143.46 143.46 143.46 0.0M
2022-03-10 145.14 145.14 145.14 145.14 0.0M
2022-03-09 141.25 141.25 141.25 141.25 0.0M
2022-03-08 139.85 139.85 139.85 139.85 0.0M
2022-03-07 142.66 142.66 142.66 142.66 0.0M
2022-03-04 147.43 147.43 147.43 147.43 0.0M
2022-03-03 149.35 149.35 149.35 149.35 0.0M
2022-03-02 148.93 148.93 148.93 148.93 0.0M
2022-03-01 149.41 149.41 149.41 149.41 0.0M
2022-02-28 147.69 147.69 147.69 147.69 0.0M
2022-02-25 147.69 147.69 147.69 147.69 0.0M
2022-02-24 147.44 147.44 147.44 147.44 0.0M
2022-02-23 151.53 151.53 151.53 151.53 0.0M
2022-02-22 151.23 151.23 151.23 151.23 0.0M
2022-02-21 153.03 153.03 153.03 153.03 0.0M
2022-02-18 153.32 153.32 153.32 153.32 0.0M
2022-02-17 154.11 154.11 154.11 154.11 0.0M
2022-02-16 153.90 153.90 153.90 153.90 0.0M
2022-02-15 151.34 151.34 151.34 151.34 0.0M
2022-02-14 151.92 151.92 151.92 151.92 0.0M
2022-02-11 154.82 154.82 154.82 154.82 0.0M
2022-02-10 155.05 155.05 155.05 155.05 0.0M
2022-02-09 152.84 152.84 152.84 152.84 0.0M
2022-02-08 151.33 151.33 151.33 151.33 0.0M
2022-02-07 151.30 151.30 151.30 151.30 0.0M
2022-02-04 150.21 150.21 150.21 150.21 0.0M
2022-02-03 150.21 150.21 150.21 150.21 0.0M
2022-02-02 150.21 150.21 150.21 150.21 0.0M
2022-02-01 150.21 150.21 150.21 150.21 0.0M
2022-01-31 150.21 150.21 150.21 150.21 0.0M
2022-01-28 150.21 150.21 150.21 150.21 0.0M
2022-01-27 150.21 150.21 150.21 150.21 0.0M
2022-01-26 150.21 150.21 150.21 150.21 0.0M
2022-01-25 150.79 150.79 150.79 150.79 0.0M
2022-01-24 153.09 153.09 153.09 153.09 0.0M
2022-01-21 151.83 151.83 151.83 151.83 0.0M
2022-01-20 154.34 154.34 154.34 154.34 0.0M
2022-01-19 154.67 154.67 154.67 154.67 0.0M
2022-01-18 156.07 156.07 156.07 156.07 0.0M
2022-01-17 158.07 158.07 158.07 158.07 0.0M
2022-01-14 156.76 156.76 156.76 156.76 0.0M
2022-01-13 156.70 156.70 156.70 156.70 0.0M
2022-01-12 156.05 156.05 156.05 156.05 0.0M
2022-01-11 154.96 154.96 154.96 154.96 0.0M
2022-01-10 153.99 153.99 153.99 153.99 0.0M
2022-01-07 153.22 153.22 153.22 153.22 0.0M
2022-01-06 154.98 154.98 154.98 154.98 0.0M
2022-01-05 156.33 156.33 156.33 156.33 0.0M
2022-01-04 156.51 156.51 156.51 156.51 0.0M
2022-01-03 153.45 153.45 153.45 153.45 0.0M