FTSE TWSE RAFI Taiwan 50

FTFRTW50
🏛️ taiwan →
14,855.31
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
2021-12-30 10,024.30 10,043.95 10,004.44 10,008.66 0.0M
2021-12-29 10,009.20 10,044.50 9,992.55 10,024.30 0.0M
2021-12-28 9,915.67 10,009.20 9,915.67 10,009.20 0.0M
2021-12-27 9,867.94 9,938.73 9,867.94 9,915.67 0.0M
2021-12-24 9,851.19 9,917.55 9,851.19 9,867.94 0.0M
2021-12-23 9,797.98 9,864.53 9,797.98 9,851.19 0.0M
2021-12-22 9,800.36 9,836.00 9,785.11 9,797.98 0.0M
2021-12-21 9,746.00 9,824.42 9,733.77 9,800.36 0.0M
2021-12-20 9,815.01 9,815.01 9,735.56 9,746.00 0.0M
2021-12-17 9,793.78 9,823.71 9,747.25 9,815.01 0.0M
2021-12-16 9,765.21 9,843.86 9,765.21 9,793.78 0.0M
2021-12-15 9,730.56 9,773.92 9,694.74 9,765.21 0.0M
2021-12-14 9,784.47 9,784.47 9,705.15 9,730.56 0.0M
2021-12-13 9,842.21 9,902.10 9,784.47 9,784.47 0.0M
2021-12-10 9,895.49 9,895.49 9,816.31 9,842.21 0.0M
2021-12-09 9,838.26 9,902.81 9,838.02 9,895.49 0.0M
2021-12-08 9,858.52 9,944.34 9,838.26 9,838.26 0.0M
2021-12-07 9,794.87 9,858.52 9,760.29 9,858.52 0.0M
2021-12-06 9,772.96 9,828.47 9,704.28 9,794.87 0.0M
2021-12-03 9,766.61 9,824.90 9,750.18 9,772.96 0.0M
2021-12-02 9,715.95 9,807.35 9,690.46 9,766.61 0.0M
2021-12-01 9,574.79 9,742.25 9,564.20 9,715.95 0.0M
2021-11-30 9,572.63 9,689.00 9,562.99 9,574.79 0.0M
2021-11-29 9,607.81 9,625.86 9,477.14 9,572.63 0.0M
2021-11-26 9,777.65 9,777.65 9,590.18 9,607.81 0.0M
2021-11-25 9,784.39 9,842.94 9,749.15 9,777.65 0.0M
2021-11-24 9,793.52 9,822.59 9,747.07 9,784.39 0.0M
2021-11-23 9,861.06 9,861.06 9,788.85 9,793.52 0.0M
2021-11-22 9,892.57 9,920.77 9,861.06 9,861.06 0.0M
2021-11-19 9,906.62 9,991.19 9,873.90 9,892.57 0.0M
2021-11-18 9,840.50 9,910.76 9,840.50 9,906.62 0.0M
2021-11-17 9,785.98 9,847.30 9,785.98 9,840.50 0.0M
2021-11-16 9,775.65 9,814.56 9,760.35 9,785.98 0.0M
2021-11-15 9,730.75 9,806.24 9,730.75 9,775.65 0.0M
2021-11-12 9,679.45 9,755.63 9,679.45 9,730.75 0.0M
2021-11-11 9,736.78 9,736.78 9,647.63 9,679.45 0.0M
2021-11-10 9,737.36 9,750.82 9,696.68 9,736.78 0.0M
2021-11-09 9,686.24 9,763.45 9,686.24 9,737.36 0.0M
2021-11-08 9,621.58 9,686.24 9,592.44 9,686.24 0.0M
2021-11-05 9,489.71 9,621.58 9,489.71 9,621.58 0.0M
2021-11-04 9,503.91 9,559.79 9,477.28 9,489.71 0.0M
2021-11-03 9,473.95 9,529.69 9,473.95 9,503.91 0.0M
2021-11-02 9,451.47 9,560.99 9,451.47 9,473.95 0.0M
2021-11-01 9,446.01 9,507.73 9,445.32 9,451.47 0.0M
2021-10-29 9,521.50 9,529.75 9,425.29 9,446.01 0.0M
2021-10-28 9,506.73 9,546.45 9,487.44 9,521.50 0.0M
2021-10-27 9,508.06 9,514.27 9,451.34 9,506.73 0.0M
2021-10-26 9,426.23 9,521.10 9,426.23 9,508.06 0.0M
2021-10-25 9,427.16 9,459.51 9,362.50 9,426.23 0.0M
2021-10-22 9,438.31 9,450.26 9,370.18 9,427.16 0.0M
2021-10-21 9,433.10 9,501.59 9,422.02 9,438.31 0.0M
2021-10-20 9,452.10 9,501.73 9,411.59 9,433.10 0.0M
2021-10-19 9,384.73 9,474.15 9,384.73 9,452.10 0.0M
2021-10-18 9,452.92 9,519.31 9,379.80 9,384.73 0.0M
2021-10-15 9,227.77 9,456.26 9,227.77 9,452.92 0.0M
2021-10-14 9,216.89 9,315.82 9,216.89 9,227.77 0.0M
2021-10-13 9,262.54 9,306.37 9,198.43 9,216.89 0.0M
2021-10-12 9,361.18 9,361.18 9,194.03 9,262.54 0.0M
2021-10-08 9,394.34 9,424.75 9,343.89 9,361.18 0.0M
2021-10-07 9,221.11 9,407.63 9,221.11 9,394.34 0.0M
2021-10-06 9,211.33 9,294.55 9,175.73 9,221.11 0.0M
2021-10-05 9,217.15 9,224.68 9,082.70 9,211.33 0.0M
2021-10-04 9,265.71 9,344.58 9,199.88 9,217.15 0.0M
2021-10-01 9,417.68 9,417.68 9,228.61 9,265.71 0.0M
2021-09-30 9,395.26 9,461.62 9,340.92 9,417.68 0.0M
2021-09-29 9,556.96 9,556.96 9,359.31 9,395.26 0.0M
2021-09-28 9,636.41 9,636.41 9,514.87 9,556.96 0.0M
2021-09-27 9,576.81 9,638.54 9,567.10 9,636.41 0.0M
2021-09-24 9,481.72 9,591.90 9,481.72 9,576.81 0.0M
2021-09-23 9,429.35 9,520.58 9,429.35 9,481.72 0.0M
2021-09-22 9,596.58 9,596.58 9,346.02 9,429.35 0.0M
2021-09-17 9,611.96 9,686.16 9,570.64 9,596.58 0.0M
2021-09-16 9,662.51 9,707.69 9,593.42 9,611.96 0.0M
2021-09-15 9,689.98 9,746.49 9,662.51 9,662.51 0.0M
2021-09-14 9,674.99 9,737.06 9,666.54 9,689.98 0.0M
2021-09-13 9,709.77 9,709.77 9,648.28 9,674.99 0.0M
2021-09-10 9,618.98 9,718.76 9,617.10 9,709.77 0.0M
2021-09-09 9,612.77 9,632.89 9,525.71 9,618.98 0.0M
2021-09-08 9,698.87 9,708.12 9,553.61 9,612.77 0.0M
2021-09-07 9,774.28 9,781.87 9,671.51 9,698.87 0.0M
2021-09-06 9,791.80 9,846.56 9,730.53 9,774.28 0.0M
2021-09-03 9,661.74 9,797.70 9,661.74 9,791.80 0.0M
2021-09-02 9,739.02 9,756.18 9,654.78 9,661.74 0.0M
2021-09-01 9,755.14 9,763.39 9,700.22 9,739.02 0.0M
2021-08-31 9,683.81 9,755.14 9,569.45 9,755.14 0.0M
2021-08-30 9,586.86 9,683.81 9,586.86 9,683.81 0.0M
2021-08-27 9,491.82 9,592.07 9,458.01 9,586.86 0.0M
2021-08-26 9,488.11 9,575.36 9,451.01 9,491.82 0.0M
2021-08-25 9,411.96 9,488.11 9,411.96 9,488.11 0.0M
2021-08-24 9,374.09 9,446.06 9,374.09 9,411.96 0.0M
2021-08-23 9,171.92 9,397.12 9,171.92 9,374.09 0.0M
2021-08-20 9,207.51 9,278.23 9,111.04 9,171.92 0.0M
2021-08-19 9,463.22 9,463.22 9,207.51 9,207.51 0.0M
2021-08-18 9,410.02 9,463.22 9,277.23 9,463.22 0.0M
2021-08-17 9,478.03 9,490.36 9,392.35 9,410.02 0.0M
2021-08-16 9,540.60 9,540.60 9,426.75 9,478.03 0.0M
2021-08-13 9,622.04 9,637.83 9,531.85 9,540.60 0.0M
2021-08-12 9,669.17 9,669.17 9,598.22 9,622.04 0.0M
2021-08-11 9,666.15 9,680.27 9,589.16 9,669.17 0.0M
2021-08-10 9,795.96 9,795.96 9,654.37 9,666.15 0.0M
2021-08-09 9,798.14 9,808.77 9,681.15 9,795.96 0.0M
2021-08-06 9,855.84 9,855.84 9,747.10 9,798.14 0.0M
2021-08-05 9,856.82 9,877.14 9,824.45 9,855.84 0.0M
2021-08-04 9,774.27 9,859.80 9,774.27 9,856.82 0.0M
2021-08-03 9,777.86 9,784.13 9,711.64 9,774.27 0.0M
2021-08-02 9,630.15 9,777.86 9,609.26 9,777.86 0.0M
2021-07-30 9,668.31 9,690.24 9,625.96 9,630.15 0.0M
2021-07-29 9,589.72 9,669.77 9,574.56 9,668.31 0.0M
2021-07-28 9,654.65 9,654.65 9,464.70 9,589.72 0.0M
2021-07-27 9,659.07 9,719.27 9,635.63 9,654.65 0.0M
2021-07-26 9,739.96 9,770.56 9,653.00 9,659.07 0.0M
2021-07-23 9,740.19 9,792.40 9,710.86 9,739.96 0.0M
2021-07-22 9,691.22 9,799.59 9,685.23 9,740.19 0.0M
2021-07-21 9,754.43 9,832.64 9,650.79 9,691.22 0.0M
2021-07-20 9,875.04 9,875.04 9,738.56 9,754.43 0.0M
2021-07-19 9,994.77 9,994.77 9,821.15 9,875.04 0.0M
2021-07-16 10,078.20 10,078.20 9,918.22 9,994.77 0.0M
2021-07-15 9,943.35 10,078.20 9,943.35 10,078.20 0.0M
2021-07-14 9,944.03 10,015.44 9,915.16 9,943.35 0.0M
2021-07-13 9,859.06 9,996.59 9,859.06 9,944.03 0.0M
2021-07-12 9,787.50 9,931.79 9,787.50 9,859.06 0.0M
2021-07-09 9,883.52 9,883.52 9,743.12 9,787.50 0.0M
2021-07-08 9,878.68 9,962.74 9,865.11 9,883.52 0.0M
2021-07-07 9,907.65 9,913.81 9,852.50 9,878.68 0.0M
2021-07-06 9,940.83 9,968.33 9,892.78 9,907.65 0.0M
2021-07-05 9,766.29 9,952.49 9,766.29 9,940.83 0.0M
2021-07-02 9,771.54 9,814.70 9,760.27 9,766.29 0.0M
2021-07-01 9,818.55 9,846.22 9,765.65 9,771.54 0.0M
2021-06-30 9,788.51 9,871.13 9,788.51 9,818.55 0.0M
2021-06-29 9,812.87 9,858.24 9,770.97 9,788.51 0.0M
2021-06-28 9,827.53 9,835.44 9,756.70 9,812.87 0.0M
2021-06-25 9,814.40 9,903.22 9,814.40 9,827.53 0.0M
2021-06-24 9,817.19 9,853.51 9,782.58 9,814.40 0.0M
2021-06-23 9,620.02 9,836.19 9,620.02 9,817.19 0.0M
2021-06-22 9,633.44 9,741.70 9,620.02 9,620.02 0.0M
2021-06-21 9,816.11 9,816.11 9,611.90 9,633.44 0.0M
2021-06-18 9,896.84 9,906.66 9,816.11 9,816.11 0.0M
2021-06-17 9,818.12 9,897.04 9,738.43 9,896.84 0.0M
2021-06-16 9,892.83 9,892.83 9,805.26 9,818.12 0.0M
2021-06-15 9,879.58 9,923.06 9,858.06 9,892.83 0.0M
2021-06-11 9,823.67 9,924.69 9,823.67 9,879.58 0.0M
2021-06-10 9,734.26 9,837.46 9,734.26 9,823.67 0.0M
2021-06-09 9,840.38 9,840.38 9,711.47 9,734.26 0.0M
2021-06-08 9,852.48 9,910.56 9,825.31 9,840.38 0.0M
2021-06-07 9,897.00 9,929.02 9,695.53 9,852.48 0.0M
2021-06-04 9,925.94 9,925.94 9,833.20 9,897.00 0.0M
2021-06-03 9,911.88 9,991.90 9,894.70 9,925.94 0.0M
2021-06-02 9,980.52 10,031.64 9,845.22 9,911.88 0.0M
2021-06-01 9,937.18 10,017.95 9,934.63 9,980.52 0.0M
2021-05-31 9,763.90 9,947.71 9,763.90 9,937.18 0.0M
2021-05-28 9,610.53 9,774.55 9,610.53 9,763.90 0.0M
2021-05-27 9,660.07 9,660.07 9,485.10 9,610.53 0.0M
2021-05-26 9,673.87 9,740.71 9,603.96 9,660.07 0.0M
2021-05-25 9,517.85 9,731.49 9,517.85 9,673.87 0.0M
2021-05-24 9,514.34 9,557.65 9,396.25 9,517.85 0.0M
2021-05-21 9,377.91 9,626.88 9,377.91 9,514.34 0.0M
2021-05-20 9,440.44 9,464.15 9,321.06 9,377.91 0.0M
2021-05-19 9,435.24 9,514.76 9,326.10 9,440.44 0.0M
2021-05-18 8,909.63 9,440.67 8,909.63 9,435.24 0.0M
2021-05-17 9,257.89 9,257.89 8,807.50 8,909.63 0.0M
2021-05-14 9,153.07 9,420.67 9,153.07 9,257.89 0.0M
2021-05-13 9,214.76 9,361.94 8,892.74 9,153.07 0.0M
2021-05-12 9,615.70 9,615.70 8,765.83 9,214.76 0.0M
2021-05-11 10,056.55 10,056.55 9,546.74 9,615.70 0.0M
2021-05-10 10,179.70 10,179.70 10,029.96 10,056.55 0.0M
2021-05-07 9,928.91 10,179.70 9,928.91 10,179.70 0.0M
2021-05-06 9,840.09 10,011.59 9,779.81 9,928.91 0.0M
2021-05-05 9,860.94 9,991.08 9,840.09 9,840.09 0.0M
2021-05-04 10,058.24 10,103.58 9,702.84 9,860.94 0.0M
2021-05-03 10,338.68 10,338.68 10,058.24 10,058.24 0.0M
2021-04-29 10,387.99 10,496.76 10,338.68 10,338.68 0.0M
2021-04-28 10,399.93 10,424.44 10,341.76 10,387.99 0.0M
2021-04-27 10,367.03 10,448.09 10,334.56 10,399.93 0.0M
2021-04-26 10,226.73 10,369.44 10,226.73 10,367.03 0.0M
2021-04-23 10,106.47 10,226.73 10,056.57 10,226.73 0.0M
2021-04-22 10,198.48 10,353.30 10,086.86 10,106.47 0.0M
2021-04-21 10,249.76 10,249.76 10,169.20 10,198.48 0.0M
2021-04-20 10,217.71 10,249.94 10,162.64 10,249.76 0.0M
2021-04-19 10,181.99 10,247.15 10,131.42 10,217.71 0.0M
2021-04-16 10,081.30 10,181.99 10,080.10 10,181.99 0.0M
2021-04-15 9,994.73 10,081.30 9,970.86 10,081.30 0.0M
2021-04-14 10,004.02 10,076.50 9,807.99 9,994.73 0.0M
2021-04-13 10,020.48 10,115.92 9,980.78 10,004.02 0.0M
2021-04-12 9,957.37 10,064.86 9,957.37 10,020.48 0.0M
2021-04-09 10,002.09 10,065.07 9,957.37 9,957.37 0.0M
2021-04-08 9,965.43 10,009.26 9,892.12 10,002.09 0.0M
2021-04-07 9,886.90 9,965.43 9,886.90 9,965.43 0.0M
2021-04-06 9,807.55 9,959.77 9,807.55 9,886.90 0.0M
2021-04-01 9,787.39 9,886.91 9,757.46 9,807.55 0.0M
2021-03-31 9,953.85 9,953.85 9,782.42 9,787.39 0.0M
2021-03-30 9,890.81 9,960.92 9,870.30 9,953.85 0.0M
2021-03-29 9,750.92 9,916.96 9,750.92 9,890.81 0.0M
2021-03-26 9,647.65 9,781.85 9,647.65 9,750.92 0.0M
2021-03-25 9,658.56 9,718.70 9,568.00 9,647.65 0.0M
2021-03-24 9,757.71 9,757.71 9,624.67 9,658.56 0.0M
2021-03-23 9,740.46 9,890.13 9,740.46 9,757.71 0.0M
2021-03-22 9,559.55 9,758.14 9,528.02 9,740.46 0.0M
2021-03-19 9,719.29 9,719.29 9,540.91 9,559.55 0.0M
2021-03-18 9,657.87 9,812.18 9,657.87 9,719.29 0.0M
2021-03-17 9,698.85 9,736.35 9,619.52 9,657.87 0.0M
2021-03-16 9,647.80 9,716.67 9,647.80 9,698.85 0.0M
2021-03-15 9,671.85 9,673.82 9,612.40 9,647.80 0.0M
2021-03-12 9,592.30 9,692.31 9,592.30 9,671.85 0.0M
2021-03-11 9,417.43 9,623.40 9,417.43 9,592.30 0.0M
2021-03-10 9,398.91 9,489.37 9,390.03 9,417.43 0.0M
2021-03-09 9,364.61 9,398.91 9,259.32 9,398.91 0.0M
2021-03-08 9,403.58 9,534.66 9,364.30 9,364.61 0.0M
2021-03-05 9,460.63 9,460.63 9,267.70 9,403.58 0.0M
2021-03-04 9,673.15 9,673.15 9,418.50 9,460.63 0.0M
2021-03-03 9,505.70 9,676.29 9,454.92 9,673.15 0.0M
2021-03-02 9,491.60 9,702.63 9,491.60 9,505.70 0.0M
2021-02-26 9,860.64 9,860.64 9,491.54 9,491.60 0.0M
2021-02-25 9,658.48 9,868.83 9,658.48 9,860.64 0.0M
2021-02-24 9,786.92 9,833.61 9,657.56 9,658.48 0.0M
2021-02-23 9,803.53 9,811.20 9,639.35 9,786.92 0.0M
2021-02-22 9,773.74 9,923.62 9,773.74 9,803.53 0.0M
2021-02-19 9,854.68 9,854.68 9,703.91 9,773.74 0.0M
2021-02-18 9,855.20 9,928.05 9,801.36 9,854.68 0.0M
2021-02-17 9,495.04 9,889.46 9,495.04 9,855.20 0.0M
2021-02-05 9,433.48 9,588.30 9,433.48 9,495.04 0.0M
2021-02-04 9,496.18 9,513.22 9,368.10 9,433.48 0.0M
2021-02-03 9,473.77 9,562.50 9,466.84 9,496.18 0.0M
2021-02-02 9,239.33 9,535.01 9,239.33 9,473.77 0.0M
2021-02-01 9,030.59 9,255.52 9,004.58 9,239.33 0.0M
2021-01-29 9,202.51 9,341.13 9,030.59 9,030.59 0.0M
2021-01-28 9,399.81 9,399.81 9,165.91 9,202.51 0.0M
2021-01-27 9,369.01 9,495.03 9,359.15 9,399.81 0.0M
2021-01-26 9,575.51 9,627.39 9,317.00 9,369.01 0.0M
2021-01-25 9,613.93 9,622.91 9,447.98 9,575.51 0.0M
2021-01-22 9,681.12 9,695.88 9,571.88 9,613.93 0.0M
2021-01-21 9,434.07 9,721.17 9,434.07 9,681.12 0.0M
2021-01-20 9,446.77 9,580.71 9,389.83 9,434.07 0.0M
2021-01-19 9,260.32 9,490.32 9,260.32 9,446.77 0.0M
2021-01-18 9,258.73 9,292.91 9,074.04 9,260.32 0.0M
2021-01-15 9,274.96 9,518.29 9,258.73 9,258.73 0.0M
2021-01-14 9,287.88 9,314.48 9,210.67 9,274.96 0.0M
2021-01-13 9,068.10 9,289.47 9,068.10 9,287.88 0.0M
2021-01-12 9,103.16 9,170.66 9,012.04 9,068.10 0.0M
2021-01-11 9,033.44 9,103.16 9,000.49 9,103.16 0.0M
2021-01-08 8,869.30 9,033.44 8,869.30 9,033.44 0.0M
2021-01-07 8,718.47 8,906.10 8,718.47 8,869.30 0.0M
2021-01-06 8,682.28 8,835.11 8,595.94 8,718.47 0.0M
2021-01-05 8,598.40 8,682.28 8,575.28 8,682.28 0.0M
2021-01-04 8,475.07 8,626.38 8,469.95 8,598.40 0.0M