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
2023-12-29 147.83 147.83 147.83 147.83 0.0M
2023-12-28 147.70 147.70 147.70 147.70 0.0M
2023-12-27 147.57 147.57 147.57 147.57 0.0M
2023-12-26 146.19 146.19 146.19 146.19 0.0M
2023-12-25 144.99 144.99 144.99 144.99 0.0M
2023-12-22 144.71 144.71 144.71 144.71 0.0M
2023-12-21 143.98 143.98 143.98 143.98 0.0M
2023-12-20 144.89 144.89 144.89 144.89 0.0M
2023-12-19 144.51 144.51 144.51 144.51 0.0M
2023-12-18 144.94 144.94 144.94 144.94 0.0M
2023-12-15 145.02 145.02 145.02 145.02 0.0M
2023-12-14 144.71 144.71 144.71 144.71 0.0M
2023-12-13 143.13 143.13 143.13 143.13 0.0M
2023-12-12 142.92 142.92 142.92 142.92 0.0M
2023-12-11 142.55 142.55 142.55 142.55 0.0M
2023-12-08 142.04 142.04 142.04 142.04 0.0M
2023-12-07 141.06 141.06 141.06 141.06 0.0M
2023-12-06 141.71 141.71 141.71 141.71 0.0M
2023-12-05 141.53 141.53 141.53 141.53 0.0M
2023-12-04 142.38 142.38 142.38 142.38 0.0M
2023-12-01 142.74 142.74 142.74 142.74 0.0M
2023-11-30 142.90 142.90 142.90 142.90 0.0M
2023-11-29 142.43 142.43 142.43 142.43 0.0M
2023-11-28 142.27 142.27 142.27 142.27 0.0M
2023-11-27 140.59 140.59 140.59 140.59 0.0M
2023-11-24 141.91 141.91 141.91 141.91 0.0M
2023-11-23 142.03 142.03 142.03 142.03 0.0M
2023-11-22 142.14 142.14 142.14 142.14 0.0M
2023-11-21 143.31 143.31 143.31 143.31 0.0M
2023-11-20 141.40 141.40 141.40 141.40 0.0M
2023-11-17 141.69 141.69 141.69 141.69 0.0M
2023-11-16 141.56 141.56 141.56 141.56 0.0M
2023-11-15 141.27 141.27 141.27 141.27 0.0M
2023-11-14 139.46 139.46 139.46 139.46 0.0M
2023-11-13 138.95 138.95 138.95 138.95 0.0M
2023-11-10 137.17 137.17 137.17 137.17 0.0M
2023-11-09 137.68 137.68 137.68 137.68 0.0M
2023-11-08 137.39 137.39 137.39 137.39 0.0M
2023-11-07 136.89 136.89 136.89 136.89 0.0M
2023-11-06 136.51 136.51 136.51 136.51 0.0M
2023-11-03 135.52 135.52 135.52 135.52 0.0M
2023-11-02 134.58 134.58 134.58 134.58 0.0M
2023-11-01 131.23 131.23 131.23 131.23 0.0M
2023-10-31 130.97 130.97 130.97 130.97 0.0M
2023-10-30 131.96 131.96 131.96 131.96 0.0M
2023-10-27 131.91 131.91 131.91 131.91 0.0M
2023-10-26 131.24 131.24 131.24 131.24 0.0M
2023-10-25 133.82 133.82 133.82 133.82 0.0M
2023-10-24 133.50 133.50 133.50 133.50 0.0M
2023-10-23 133.25 133.25 133.25 133.25 0.0M
2023-10-20 135.30 135.30 135.30 135.30 0.0M
2023-10-19 135.03 135.03 135.03 135.03 0.0M
2023-10-18 134.69 134.69 134.69 134.69 0.0M
2023-10-17 136.46 136.46 136.46 136.46 0.0M
2023-10-16 136.30 136.30 136.30 136.30 0.0M
2023-10-13 137.57 137.57 137.57 137.57 0.0M
2023-10-12 137.72 137.72 137.72 137.72 0.0M
2023-10-11 136.47 136.47 136.47 136.47 0.0M
2023-10-10 134.51 134.51 134.51 134.51 0.0M
2023-10-09 134.51 134.51 134.51 134.51 0.0M
2023-10-06 134.51 134.51 134.51 134.51 0.0M
2023-10-05 133.82 133.82 133.82 133.82 0.0M
2023-10-04 132.09 132.09 132.09 132.09 0.0M
2023-10-03 133.77 133.77 133.77 133.77 0.0M
2023-10-02 134.62 134.62 134.62 134.62 0.0M
2023-09-29 132.73 132.73 132.73 132.73 0.0M
2023-09-28 132.73 132.73 132.73 132.73 0.0M
2023-09-27 132.47 132.47 132.47 132.47 0.0M
2023-09-26 132.17 132.17 132.17 132.17 0.0M
2023-09-25 133.76 133.76 133.76 133.76 0.0M
2023-09-22 132.91 132.91 132.91 132.91 0.0M
2023-09-21 132.86 132.86 132.86 132.86 0.0M
2023-09-20 134.76 134.76 134.76 134.76 0.0M
2023-09-19 135.71 135.71 135.71 135.71 0.0M
2023-09-18 136.15 136.15 136.15 136.15 0.0M
2023-09-15 138.52 138.52 138.52 138.52 0.0M
2023-09-14 137.36 137.36 137.36 137.36 0.0M
2023-09-13 135.26 135.26 135.26 135.26 0.0M
2023-09-12 135.42 135.42 135.42 135.42 0.0M
2023-09-11 133.94 133.94 133.94 133.94 0.0M
2023-09-08 134.96 134.96 134.96 134.96 0.0M
2023-09-07 135.47 135.47 135.47 135.47 0.0M
2023-09-06 136.68 136.68 136.68 136.68 0.0M
2023-09-05 137.19 137.19 137.19 137.19 0.0M
2023-09-04 137.47 137.47 137.47 137.47 0.0M
2023-09-01 136.17 136.17 136.17 136.17 0.0M
2023-08-31 136.03 136.03 136.03 136.03 0.0M
2023-08-30 137.02 137.02 137.02 137.02 0.0M
2023-08-29 136.34 136.34 136.34 136.34 0.0M
2023-08-28 135.53 135.53 135.53 135.53 0.0M
2023-08-25 134.90 134.90 134.90 134.90 0.0M
2023-08-24 137.93 137.93 137.93 137.93 0.0M
2023-08-23 135.87 135.87 135.87 135.87 0.0M
2023-08-22 134.64 134.64 134.64 134.64 0.0M
2023-08-21 134.06 134.06 134.06 134.06 0.0M
2023-08-18 134.27 134.27 134.27 134.27 0.0M
2023-08-17 135.33 135.33 135.33 135.33 0.0M
2023-08-16 135.09 135.09 135.09 135.09 0.0M
2023-08-15 135.16 135.16 135.16 135.16 0.0M
2023-08-14 135.01 135.01 135.01 135.01 0.0M
2023-08-11 136.46 136.46 136.46 136.46 0.0M
2023-08-10 137.01 137.01 137.01 137.01 0.0M
2023-08-09 138.47 138.47 138.47 138.47 0.0M
2023-08-08 138.39 138.39 138.39 138.39 0.0M
2023-08-07 139.50 139.50 139.50 139.50 0.0M
2023-08-04 138.32 138.32 138.32 138.32 0.0M
2023-08-03 139.12 139.12 139.12 139.12 0.0M
2023-08-02 139.22 139.22 139.22 139.22 0.0M
2023-08-01 141.79 141.79 141.79 141.79 0.0M
2023-07-31 140.96 140.96 140.96 140.96 0.0M
2023-07-28 142.08 142.08 142.08 142.08 0.0M
2023-07-27 141.69 141.69 141.69 141.69 0.0M
2023-07-26 141.21 141.21 141.21 141.21 0.0M
2023-07-25 141.47 141.47 141.47 141.47 0.0M
2023-07-24 139.86 139.86 139.86 139.86 0.0M
2023-07-21 139.76 139.76 139.76 139.76 0.0M
2023-07-20 141.54 141.54 141.54 141.54 0.0M
2023-07-19 141.47 141.47 141.47 141.47 0.0M
2023-07-18 142.44 142.44 142.44 142.44 0.0M
2023-07-17 143.29 143.29 143.29 143.29 0.0M
2023-07-14 142.95 142.95 142.95 142.95 0.0M
2023-07-13 141.04 141.04 141.04 141.04 0.0M
2023-07-12 139.96 139.96 139.96 139.96 0.0M
2023-07-11 139.26 139.26 139.26 139.26 0.0M
2023-07-10 136.79 136.79 136.79 136.79 0.0M
2023-07-07 136.93 136.93 136.93 136.93 0.0M
2023-07-06 137.60 137.60 137.60 137.60 0.0M
2023-07-05 140.54 140.54 140.54 140.54 0.0M
2023-07-04 141.32 141.32 141.32 141.32 0.0M
2023-07-03 140.74 140.74 140.74 140.74 0.0M
2023-06-30 139.49 139.49 139.49 139.49 0.0M
2023-06-29 139.72 139.72 139.72 139.72 0.0M
2023-06-28 139.90 139.90 139.90 139.90 0.0M
2023-06-27 139.51 139.51 139.51 139.51 0.0M
2023-06-26 140.73 140.73 140.73 140.73 0.0M
2023-06-23 142.08 142.08 142.08 142.08 0.0M
2023-06-22 142.08 142.08 142.08 142.08 0.0M
2023-06-21 142.08 142.08 142.08 142.08 0.0M
2023-06-20 142.12 142.12 142.12 142.12 0.0M
2023-06-19 143.06 143.06 143.06 143.06 0.0M
2023-06-16 143.31 143.31 143.31 143.31 0.0M
2023-06-15 143.88 143.88 143.88 143.88 0.0M
2023-06-14 143.22 143.22 143.22 143.22 0.0M
2023-06-13 143.24 143.24 143.24 143.24 0.0M
2023-06-12 140.46 140.46 140.46 140.46 0.0M
2023-06-09 139.47 139.47 139.47 139.47 0.0M
2023-06-08 138.14 138.14 138.14 138.14 0.0M
2023-06-07 139.85 139.85 139.85 139.85 0.0M
2023-06-06 138.35 138.35 138.35 138.35 0.0M
2023-06-05 137.80 137.80 137.80 137.80 0.0M
2023-06-02 138.03 138.03 138.03 138.03 0.0M
2023-06-01 136.08 136.08 136.08 136.08 0.0M
2023-05-31 136.99 136.99 136.99 136.99 0.0M
2023-05-30 137.85 137.85 137.85 137.85 0.0M
2023-05-29 137.91 137.91 137.91 137.91 0.0M
2023-05-26 136.92 136.92 136.92 136.92 0.0M
2023-05-25 134.08 134.08 134.08 134.08 0.0M
2023-05-24 132.42 132.42 132.42 132.42 0.0M
2023-05-23 132.93 132.93 132.93 132.93 0.0M
2023-05-22 132.95 132.95 132.95 132.95 0.0M
2023-05-19 133.16 133.16 133.16 133.16 0.0M
2023-05-18 132.58 132.58 132.58 132.58 0.0M
2023-05-17 130.87 130.87 130.87 130.87 0.0M
2023-05-16 128.68 128.68 128.68 128.68 0.0M
2023-05-15 126.95 126.95 126.95 126.95 0.0M
2023-05-12 127.06 127.06 127.06 127.06 0.0M
2023-05-11 127.52 127.52 127.52 127.52 0.0M
2023-05-10 128.32 128.32 128.32 128.32 0.0M
2023-05-09 129.34 129.34 129.34 129.34 0.0M
2023-05-08 128.69 128.69 128.69 128.69 0.0M
2023-05-05 127.96 127.96 127.96 127.96 0.0M
2023-05-04 127.74 127.74 127.74 127.74 0.0M
2023-05-03 127.36 127.36 127.36 127.36 0.0M
2023-05-02 128.06 128.06 128.06 128.06 0.0M
2023-05-01 127.66 127.66 127.66 127.66 0.0M
2023-04-28 127.66 127.66 127.66 127.66 0.0M
2023-04-27 126.17 126.17 126.17 126.17 0.0M
2023-04-26 125.87 125.87 125.87 125.87 0.0M
2023-04-25 126.24 126.24 126.24 126.24 0.0M
2023-04-24 128.36 128.36 128.36 128.36 0.0M
2023-04-21 128.47 128.47 128.47 128.47 0.0M
2023-04-20 129.06 129.06 129.06 129.06 0.0M
2023-04-19 129.28 129.28 129.28 129.28 0.0M
2023-04-18 130.26 130.26 130.26 130.26 0.0M
2023-04-17 131.18 131.18 131.18 131.18 0.0M
2023-04-14 131.04 131.04 131.04 131.04 0.0M
2023-04-13 129.95 129.95 129.95 129.95 0.0M
2023-04-12 131.22 131.22 131.22 131.22 0.0M
2023-04-11 131.42 131.42 131.42 131.42 0.0M
2023-04-10 131.27 131.27 131.27 131.27 0.0M
2023-04-07 131.08 131.08 131.08 131.08 0.0M
2023-04-06 131.01 131.01 131.01 131.01 0.0M
2023-04-05 131.81 131.81 131.81 131.81 0.0M
2023-04-04 131.81 131.81 131.81 131.81 0.0M
2023-04-03 131.81 131.81 131.81 131.81 0.0M
2023-03-31 131.81 131.81 131.81 131.81 0.0M
2023-03-30 131.77 131.77 131.77 131.77 0.0M
2023-03-29 130.96 130.96 130.96 130.96 0.0M
2023-03-28 130.30 130.30 130.30 130.30 0.0M
2023-03-27 131.42 131.42 131.42 131.42 0.0M
2023-03-24 132.52 132.52 132.52 132.52 0.0M
2023-03-23 132.06 132.06 132.06 132.06 0.0M
2023-03-22 131.05 131.05 131.05 131.05 0.0M
2023-03-21 128.57 128.57 128.57 128.57 0.0M
2023-03-20 127.78 127.78 127.78 127.78 0.0M
2023-03-17 128.49 128.49 128.49 128.49 0.0M
2023-03-16 126.34 126.34 126.34 126.34 0.0M
2023-03-15 127.52 127.52 127.52 127.52 0.0M
2023-03-14 127.25 127.25 127.25 127.25 0.0M
2023-03-13 129.03 129.03 129.03 129.03 0.0M
2023-03-10 128.55 128.55 128.55 128.55 0.0M
2023-03-09 130.60 130.60 130.60 130.60 0.0M
2023-03-08 130.93 130.93 130.93 130.93 0.0M
2023-03-07 131.56 131.56 131.56 131.56 0.0M
2023-03-06 130.73 130.73 130.73 130.73 0.0M
2023-03-03 129.33 129.33 129.33 129.33 0.0M
2023-03-02 129.46 129.46 129.46 129.46 0.0M
2023-03-01 129.76 129.76 129.76 129.76 0.0M
2023-02-28 128.37 128.37 128.37 128.37 0.0M
2023-02-27 128.37 128.37 128.37 128.37 0.0M
2023-02-24 128.37 128.37 128.37 128.37 0.0M
2023-02-23 129.60 129.60 129.60 129.60 0.0M
2023-02-22 127.78 127.78 127.78 127.78 0.0M
2023-02-21 129.26 129.26 129.26 129.26 0.0M
2023-02-20 129.29 129.29 129.29 129.29 0.0M
2023-02-17 128.87 128.87 128.87 128.87 0.0M
2023-02-16 129.80 129.80 129.80 129.80 0.0M
2023-02-15 128.88 128.88 128.88 128.88 0.0M
2023-02-14 131.38 131.38 131.38 131.38 0.0M
2023-02-13 130.41 130.41 130.41 130.41 0.0M
2023-02-10 130.93 130.93 130.93 130.93 0.0M
2023-02-09 130.66 130.66 130.66 130.66 0.0M
2023-02-08 130.82 130.82 130.82 130.82 0.0M
2023-02-07 128.44 128.44 128.44 128.44 0.0M
2023-02-06 128.60 128.60 128.60 128.60 0.0M
2023-02-03 130.88 130.88 130.88 130.88 0.0M
2023-02-02 130.75 130.75 130.75 130.75 0.0M
2023-02-01 129.11 129.11 129.11 129.11 0.0M
2023-01-31 127.68 127.68 127.68 127.68 0.0M
2023-01-30 130.54 130.54 130.54 130.54 0.0M
2023-01-27 124.63 124.63 124.63 124.63 0.0M
2023-01-26 124.63 124.63 124.63 124.63 0.0M
2023-01-25 124.63 124.63 124.63 124.63 0.0M
2023-01-24 124.63 124.63 124.63 124.63 0.0M
2023-01-23 124.63 124.63 124.63 124.63 0.0M
2023-01-20 124.63 124.63 124.63 124.63 0.0M
2023-01-19 124.63 124.63 124.63 124.63 0.0M
2023-01-17 124.63 124.63 124.63 124.63 0.0M
2023-01-16 124.71 124.71 124.71 124.71 0.0M
2023-01-13 123.70 123.70 123.70 123.70 0.0M
2023-01-12 122.48 122.48 122.48 122.48 0.0M
2023-01-11 122.60 122.60 122.60 122.60 0.0M
2023-01-10 123.02 123.02 123.02 123.02 0.0M
2023-01-09 122.37 122.37 122.37 122.37 0.0M
2023-01-06 118.48 118.48 118.48 118.48 0.0M
2023-01-05 117.76 117.76 117.76 117.76 0.0M
2023-01-04 116.57 116.57 116.57 116.57 0.0M
2023-01-03 116.97 116.97 116.97 116.97 0.0M
2023-01-02 116.06 116.06 116.06 116.06 0.0M