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
2024-12-31 204.62 204.62 204.62 204.62 0.0M
2024-12-30 206.37 206.37 206.37 206.37 0.0M
2024-12-27 207.17 207.17 207.17 207.17 0.0M
2024-12-26 206.56 206.56 206.56 206.56 0.0M
2024-12-25 206.37 206.37 206.37 206.37 0.0M
2024-12-24 205.72 205.72 205.72 205.72 0.0M
2024-12-23 205.49 205.49 205.49 205.49 0.0M
2024-12-20 199.39 199.39 199.39 199.39 0.0M
2024-12-19 203.87 203.87 203.87 203.87 0.0M
2024-12-18 206.19 206.19 206.19 206.19 0.0M
2024-12-17 204.68 204.68 204.68 204.68 0.0M
2024-12-16 205.16 205.16 205.16 205.16 0.0M
2024-12-13 204.22 204.22 204.22 204.22 0.0M
2024-12-12 203.82 203.82 203.82 203.82 0.0M
2024-12-11 202.13 202.13 202.13 202.13 0.0M
2024-12-10 204.52 204.52 204.52 204.52 0.0M
2024-12-09 205.90 205.90 205.90 205.90 0.0M
2024-12-06 204.71 204.71 204.71 204.71 0.0M
2024-12-05 205.78 205.78 205.78 205.78 0.0M
2024-12-04 205.39 205.39 205.39 205.39 0.0M
2024-12-03 203.16 203.16 203.16 203.16 0.0M
2024-12-02 200.41 200.41 200.41 200.41 0.0M
2024-11-29 195.12 195.12 195.12 195.12 0.0M
2024-11-28 195.90 195.90 195.90 195.90 0.0M
2024-11-27 195.91 195.91 195.91 195.91 0.0M
2024-11-26 198.66 198.66 198.66 198.66 0.0M
2024-11-25 201.48 201.48 201.48 201.48 0.0M
2024-11-22 201.79 201.79 201.79 201.79 0.0M
2024-11-21 198.12 198.12 198.12 198.12 0.0M
2024-11-20 199.94 199.94 199.94 199.94 0.0M
2024-11-19 201.52 201.52 201.52 201.52 0.0M
2024-11-18 198.93 198.93 198.93 198.93 0.0M
2024-11-15 200.71 200.71 200.71 200.71 0.0M
2024-11-14 200.68 200.68 200.68 200.68 0.0M
2024-11-13 201.77 201.77 201.77 201.77 0.0M
2024-11-12 203.11 203.11 203.11 203.11 0.0M
2024-11-11 208.46 208.46 208.46 208.46 0.0M
2024-11-08 208.92 208.92 208.92 208.92 0.0M
2024-11-07 206.66 206.66 206.66 206.66 0.0M
2024-11-06 205.19 205.19 205.19 205.19 0.0M
2024-11-05 203.96 203.96 203.96 203.96 0.0M
2024-11-04 202.60 202.60 202.60 202.60 0.0M
2024-11-01 200.25 200.25 200.25 200.25 0.0M
2024-10-31 201.27 201.27 201.27 201.27 0.0M
2024-10-30 201.27 201.27 201.27 201.27 0.0M
2024-10-29 202.38 202.38 202.38 202.38 0.0M
2024-10-28 204.76 204.76 204.76 204.76 0.0M
2024-10-25 206.31 206.31 206.31 206.31 0.0M
2024-10-24 204.76 204.76 204.76 204.76 0.0M
2024-10-23 205.86 205.86 205.86 205.86 0.0M
2024-10-22 208.09 208.09 208.09 208.09 0.0M
2024-10-21 208.28 208.28 208.28 208.28 0.0M
2024-10-18 207.99 207.99 207.99 207.99 0.0M
2024-10-17 202.82 202.82 202.82 202.82 0.0M
2024-10-16 202.88 202.88 202.88 202.88 0.0M
2024-10-15 206.20 206.20 206.20 206.20 0.0M
2024-10-14 202.50 202.50 202.50 202.50 0.0M
2024-10-11 202.09 202.09 202.09 202.09 0.0M
2024-10-10 198.98 198.98 198.98 198.98 0.0M
2024-10-09 198.98 198.98 198.98 198.98 0.0M
2024-10-08 197.74 197.74 197.74 197.74 0.0M
2024-10-07 198.11 198.11 198.11 198.11 0.0M
2024-10-04 194.27 194.27 194.27 194.27 0.0M
2024-10-03 194.37 194.37 194.37 194.37 0.0M
2024-10-02 194.37 194.37 194.37 194.37 0.0M
2024-10-01 194.37 194.37 194.37 194.37 0.0M
2024-09-30 192.37 192.37 192.37 192.37 0.0M
2024-09-27 198.60 198.60 198.60 198.60 0.0M
2024-09-26 199.73 199.73 199.73 199.73 0.0M
2024-09-25 198.34 198.34 198.34 198.34 0.0M
2024-09-24 195.13 195.13 195.13 195.13 0.0M
2024-09-23 193.47 193.47 193.47 193.47 0.0M
2024-09-20 192.27 192.27 192.27 192.27 0.0M
2024-09-19 190.73 190.73 190.73 190.73 0.0M
2024-09-18 187.48 187.48 187.48 187.48 0.0M
2024-09-17 189.21 189.21 189.21 189.21 0.0M
2024-09-16 189.21 189.21 189.21 189.21 0.0M
2024-09-13 188.70 188.70 188.70 188.70 0.0M
2024-09-12 188.02 188.02 188.02 188.02 0.0M
2024-09-11 181.89 181.89 181.89 181.89 0.0M
2024-09-10 182.27 182.27 182.27 182.27 0.0M
2024-09-09 182.35 182.35 182.35 182.35 0.0M
2024-09-06 185.54 185.54 185.54 185.54 0.0M
2024-09-05 182.99 182.99 182.99 182.99 0.0M
2024-09-04 181.89 181.89 181.89 181.89 0.0M
2024-09-03 190.86 190.86 190.86 190.86 0.0M
2024-09-02 192.09 192.09 192.09 192.09 0.0M
2024-08-30 192.08 192.08 192.08 192.08 0.0M
2024-08-29 191.85 191.85 191.85 191.85 0.0M
2024-08-28 193.87 193.87 193.87 193.87 0.0M
2024-08-27 191.55 191.55 191.55 191.55 0.0M
2024-08-26 192.50 192.50 192.50 192.50 0.0M
2024-08-23 191.89 191.89 191.89 191.89 0.0M
2024-08-22 191.98 191.98 191.98 191.98 0.0M
2024-08-21 194.86 194.86 192.73 192.73 0.0M
2024-08-20 194.86 194.86 194.86 194.86 0.0M
2024-08-19 194.64 194.64 194.64 194.64 0.0M
2024-08-16 194.04 194.04 194.04 194.04 0.0M
2024-08-15 189.59 189.59 189.59 189.59 0.0M
2024-08-14 191.15 191.15 191.15 191.15 0.0M
2024-08-13 189.06 189.06 189.06 189.06 0.0M
2024-08-12 188.88 188.88 188.88 188.88 0.0M
2024-08-09 186.35 186.35 186.35 186.35 0.0M
2024-08-08 180.52 180.52 180.52 180.52 0.0M
2024-08-07 184.43 184.43 184.43 184.43 0.0M
2024-08-06 177.69 177.69 177.69 177.69 0.0M
2024-08-05 169.62 169.62 169.62 169.62 0.0M
2024-08-02 185.50 185.50 185.50 185.50 0.0M
2024-08-01 194.99 194.99 194.99 194.99 0.0M
2024-07-31 191.14 191.14 191.14 191.14 0.0M
2024-07-30 191.53 191.53 191.53 191.53 0.0M
2024-07-29 191.44 191.44 191.44 191.44 0.0M
2024-07-26 189.94 189.94 189.94 189.94 0.0M
2024-07-25 197.54 197.54 197.54 197.54 0.0M
2024-07-24 197.68 197.68 197.68 197.68 0.0M
2024-07-23 197.68 197.68 197.68 197.68 0.0M
2024-07-22 191.56 191.56 191.56 191.56 0.0M
2024-07-19 197.33 197.33 197.33 197.33 0.0M
2024-07-18 202.36 202.36 202.36 202.36 0.0M
2024-07-17 206.20 206.20 206.20 206.20 0.0M
2024-07-16 209.03 209.03 209.03 209.03 0.0M
2024-07-15 207.74 207.74 207.74 207.74 0.0M
2024-07-12 208.30 208.30 208.30 208.30 0.0M
2024-07-11 213.73 213.73 213.73 213.73 0.0M
2024-07-10 209.37 209.37 209.37 209.37 0.0M
2024-07-09 208.63 208.63 208.63 208.63 0.0M
2024-07-08 207.80 207.80 207.80 207.80 0.0M
2024-07-05 203.50 203.50 203.50 203.50 0.0M
2024-07-04 203.52 203.52 203.52 203.52 0.0M
2024-07-03 200.02 200.02 200.02 200.02 0.0M
2024-07-02 197.28 197.28 197.28 197.28 0.0M
2024-07-01 199.16 199.16 199.16 199.16 0.0M
2024-06-28 198.84 198.84 198.84 198.84 0.0M
2024-06-27 197.74 197.74 197.74 197.74 0.0M
2024-06-26 198.28 198.28 198.28 198.28 0.0M
2024-06-25 196.99 196.99 196.99 196.99 0.0M
2024-06-24 196.44 196.44 196.44 196.44 0.0M
2024-06-21 200.94 200.94 200.94 200.94 0.0M
2024-06-20 202.59 202.59 202.59 202.59 0.0M
2024-06-19 201.11 201.11 201.11 201.11 0.0M
2024-06-18 195.81 195.81 195.81 195.81 0.0M
2024-06-17 193.00 193.00 193.00 193.00 0.0M
2024-06-14 193.17 193.17 193.17 193.17 0.0M
2024-06-13 191.77 191.77 191.77 191.77 0.0M
2024-06-12 189.16 189.16 189.16 189.16 0.0M
2024-06-11 185.91 185.91 185.91 185.91 0.0M
2024-06-10 186.01 186.01 186.01 186.01 0.0M
2024-06-07 186.01 186.01 186.01 186.01 0.0M
2024-06-06 187.24 187.24 187.24 187.24 0.0M
2024-06-05 182.32 182.32 182.32 182.32 0.0M
2024-06-04 180.60 180.60 180.60 180.60 0.0M
2024-06-03 182.51 182.51 182.51 182.51 0.0M
2024-05-31 178.69 178.69 178.69 178.69 0.0M
2024-05-30 181.14 181.14 181.14 181.14 0.0M
2024-05-29 184.04 184.04 184.04 184.04 0.0M
2024-05-28 186.09 186.09 186.09 186.09 0.0M
2024-05-27 186.12 186.12 186.12 186.12 0.0M
2024-05-24 183.88 183.88 183.88 183.88 0.0M
2024-05-23 184.67 184.67 184.67 184.67 0.0M
2024-05-22 183.23 183.23 183.23 183.23 0.0M
2024-05-21 179.82 179.82 179.82 179.82 0.0M
2024-05-20 180.07 180.07 180.07 180.07 0.0M
2024-05-17 179.95 179.95 179.95 179.95 0.0M
2024-05-16 180.63 180.63 180.63 180.63 0.0M
2024-05-15 179.48 179.48 179.48 179.48 0.0M
2024-05-14 177.81 177.81 177.81 177.81 0.0M
2024-05-13 176.51 176.51 176.51 176.51 0.0M
2024-05-10 174.66 174.66 174.66 174.66 0.0M
2024-05-09 173.19 173.19 173.19 173.19 0.0M
2024-05-08 174.20 174.20 174.20 174.20 0.0M
2024-05-07 173.78 173.78 173.78 173.78 0.0M
2024-05-06 172.12 172.12 172.12 172.12 0.0M
2024-05-03 170.15 170.15 170.15 170.15 0.0M
2024-05-02 168.75 168.75 168.75 168.75 0.0M
2024-05-01 170.76 170.76 170.76 170.76 0.0M
2024-04-30 170.76 170.76 170.76 170.76 0.0M
2024-04-29 171.78 171.78 171.78 171.78 0.0M
2024-04-26 168.53 168.53 168.53 168.53 0.0M
2024-04-25 165.87 165.87 165.87 165.87 0.0M
2024-04-24 168.87 168.87 168.87 168.87 0.0M
2024-04-23 163.76 163.76 163.76 163.76 0.0M
2024-04-22 162.02 162.02 162.02 162.02 0.0M
2024-04-19 163.06 163.06 163.06 163.06 0.0M
2024-04-18 170.89 170.89 170.89 170.89 0.0M
2024-04-17 170.36 170.36 170.36 170.36 0.0M
2024-04-16 167.86 167.86 167.86 167.86 0.0M
2024-04-15 172.42 172.42 172.42 172.42 0.0M
2024-04-12 175.13 175.13 175.13 175.13 0.0M
2024-04-11 175.76 175.76 175.76 175.76 0.0M
2024-04-10 175.57 175.57 175.57 175.57 0.0M
2024-04-09 176.07 176.07 176.07 176.07 0.0M
2024-04-08 172.22 172.22 172.22 172.22 0.0M
2024-04-05 171.58 171.58 171.58 171.58 0.0M
2024-04-04 171.58 171.58 171.58 171.58 0.0M
2024-04-03 171.58 171.58 171.58 171.58 0.0M
2024-04-02 173.07 173.07 173.07 173.07 0.0M
2024-04-01 170.43 170.43 170.43 170.43 0.0M
2024-03-29 171.91 171.91 171.91 171.91 0.0M
2024-03-28 170.26 170.26 170.26 170.26 0.0M
2024-03-27 170.79 170.79 170.79 170.79 0.0M
2024-03-26 170.36 170.36 170.36 170.36 0.0M
2024-03-25 170.67 170.67 170.67 170.67 0.0M
2024-03-22 171.44 171.44 171.44 171.44 0.0M
2024-03-21 171.22 171.22 171.22 171.22 0.0M
2024-03-20 167.21 167.21 167.21 167.21 0.0M
2024-03-19 167.91 167.91 167.91 167.91 0.0M
2024-03-18 168.27 168.27 168.27 168.27 0.0M
2024-03-15 166.60 166.60 166.60 166.60 0.0M
2024-03-14 169.54 169.54 169.54 169.54 0.0M
2024-03-13 169.10 169.10 169.10 169.10 0.0M
2024-03-12 168.45 168.45 168.45 168.45 0.0M
2024-03-11 167.05 167.05 167.05 167.05 0.0M
2024-03-08 168.26 168.26 168.26 168.26 0.0M
2024-03-07 166.13 166.13 166.13 166.13 0.0M
2024-03-06 163.33 163.33 163.33 163.33 0.0M
2024-03-05 162.35 162.35 162.35 162.35 0.0M
2024-03-04 161.72 161.72 161.72 161.72 0.0M
2024-03-01 157.53 157.53 157.53 157.53 0.0M
2024-02-29 157.89 157.89 157.89 157.89 0.0M
2024-02-28 157.42 157.42 157.42 157.42 0.0M
2024-02-27 157.42 157.42 157.42 157.42 0.0M
2024-02-26 158.00 158.00 158.00 158.00 0.0M
2024-02-23 157.70 157.70 157.70 157.70 0.0M
2024-02-22 157.17 157.17 157.17 157.17 0.0M
2024-02-21 155.51 155.51 155.51 155.51 0.0M
2024-02-20 156.64 156.64 156.64 156.64 0.0M
2024-02-19 155.19 155.19 155.19 155.19 0.0M
2024-02-16 155.20 155.20 155.20 155.20 0.0M
2024-02-15 156.42 156.42 156.42 156.42 0.0M
2024-02-14 150.51 150.51 150.51 150.51 0.0M
2024-02-13 150.51 150.51 150.51 150.51 0.0M
2024-02-12 150.51 150.51 150.51 150.51 0.0M
2024-02-09 150.51 150.51 150.51 150.51 0.0M
2024-02-08 150.51 150.51 150.51 150.51 0.0M
2024-02-07 150.51 150.51 150.51 150.51 0.0M
2024-02-06 150.51 150.51 150.51 150.51 0.0M
2024-02-05 150.51 150.51 150.51 150.51 0.0M
2024-02-02 149.78 149.78 149.78 149.78 0.0M
2024-02-01 148.81 148.81 148.81 148.81 0.0M
2024-01-31 148.45 148.45 148.45 148.45 0.0M
2024-01-30 150.04 150.04 150.04 150.04 0.0M
2024-01-29 150.92 150.92 150.92 150.92 0.0M
2024-01-26 150.00 150.00 150.00 150.00 0.0M
2024-01-25 149.99 149.99 149.99 149.99 0.0M
2024-01-24 148.29 148.29 148.29 148.29 0.0M
2024-01-23 148.36 148.36 148.36 148.36 0.0M
2024-01-22 147.90 147.90 147.90 147.90 0.0M
2024-01-19 147.05 147.05 147.05 147.05 0.0M
2024-01-18 141.97 141.97 141.97 141.97 0.0M
2024-01-17 141.04 141.04 141.04 141.04 0.0M
2024-01-16 142.50 142.50 142.50 142.50 0.0M
2024-01-15 144.15 144.15 144.15 144.15 0.0M
2024-01-12 144.03 144.03 144.03 144.03 0.0M
2024-01-11 144.32 144.32 144.32 144.32 0.0M
2024-01-10 143.69 143.69 143.69 143.69 0.0M
2024-01-09 144.29 144.29 144.29 144.29 0.0M
2024-01-08 144.31 144.31 144.31 144.31 0.0M
2024-01-05 143.50 143.50 143.50 143.50 0.0M
2024-01-04 143.97 143.97 143.97 143.97 0.0M
2024-01-03 144.03 144.03 144.03 144.03 0.0M
2024-01-02 147.01 147.01 147.01 147.01 0.0M