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
2023-12-29 9,935.26 9,965.98 9,910.74 9,953.11 0.0M
2023-12-28 9,929.45 9,954.44 9,887.11 9,935.26 0.0M
2023-12-27 9,831.57 9,935.21 9,831.57 9,929.45 0.0M
2023-12-26 9,746.76 9,831.66 9,746.76 9,831.66 0.0M
2023-12-25 9,735.58 9,769.87 9,723.44 9,746.76 0.0M
2023-12-22 9,689.50 9,742.41 9,689.50 9,735.58 0.0M
2023-12-21 9,733.62 9,733.62 9,619.49 9,689.50 0.0M
2023-12-20 9,691.44 9,748.26 9,691.44 9,733.62 0.0M
2023-12-19 9,702.41 9,715.16 9,635.99 9,691.44 0.0M
2023-12-18 9,673.79 9,711.68 9,620.43 9,702.41 0.0M
2023-12-15 9,655.82 9,705.27 9,649.45 9,673.79 0.0M
2023-12-14 9,544.58 9,656.59 9,544.58 9,655.82 0.0M
2023-12-13 9,521.38 9,551.96 9,518.89 9,544.58 0.0M
2023-12-12 9,505.07 9,557.90 9,494.14 9,521.38 0.0M
2023-12-11 9,480.09 9,519.95 9,467.88 9,505.07 0.0M
2023-12-08 9,418.82 9,529.70 9,418.82 9,480.09 0.0M
2023-12-07 9,467.59 9,479.72 9,413.40 9,418.82 0.0M
2023-12-06 9,463.17 9,510.82 9,463.17 9,467.59 0.0M
2023-12-05 9,517.84 9,517.84 9,413.60 9,463.17 0.0M
2023-12-04 9,516.97 9,575.28 9,495.32 9,517.84 0.0M
2023-12-01 9,525.04 9,525.04 9,470.54 9,516.97 0.0M
2023-11-30 9,498.68 9,525.04 9,454.91 9,525.04 0.0M
2023-11-29 9,482.85 9,552.31 9,471.92 9,498.68 0.0M
2023-11-28 9,398.34 9,505.32 9,398.34 9,482.85 0.0M
2023-11-27 9,473.42 9,515.80 9,394.06 9,398.34 0.0M
2023-11-24 9,470.81 9,504.14 9,459.25 9,473.42 0.0M
2023-11-23 9,479.53 9,503.80 9,432.94 9,470.81 0.0M
2023-11-22 9,561.72 9,561.72 9,450.62 9,479.53 0.0M
2023-11-21 9,428.47 9,565.44 9,428.47 9,561.72 0.0M
2023-11-20 9,445.19 9,445.19 9,393.12 9,428.47 0.0M
2023-11-17 9,424.86 9,472.38 9,409.28 9,445.19 0.0M
2023-11-16 9,422.16 9,449.55 9,379.88 9,424.86 0.0M
2023-11-15 9,303.76 9,441.52 9,303.76 9,422.16 0.0M
2023-11-14 9,254.20 9,326.59 9,254.20 9,303.76 0.0M
2023-11-13 9,152.53 9,324.35 9,152.53 9,254.20 0.0M
2023-11-10 9,186.33 9,186.33 9,124.88 9,152.53 0.0M
2023-11-09 9,170.07 9,191.28 9,141.04 9,186.33 0.0M
2023-11-08 9,133.12 9,201.35 9,118.81 9,170.07 0.0M
2023-11-07 9,126.63 9,135.80 9,094.06 9,133.12 0.0M
2023-11-06 9,070.42 9,179.68 9,070.42 9,126.63 0.0M
2023-11-03 9,022.95 9,071.46 9,022.35 9,070.42 0.0M
2023-11-02 8,802.73 9,025.58 8,802.73 9,022.95 0.0M
2023-11-01 8,786.58 8,832.76 8,773.23 8,802.73 0.0M
2023-10-31 8,844.91 8,877.46 8,768.14 8,786.58 0.0M
2023-10-30 8,846.52 8,886.98 8,813.30 8,844.91 0.0M
2023-10-27 8,808.81 8,883.77 8,808.81 8,846.52 0.0M
2023-10-26 8,955.42 8,955.42 8,790.98 8,808.81 0.0M
2023-10-25 8,929.06 9,009.44 8,929.06 8,955.42 0.0M
2023-10-24 8,915.69 8,936.49 8,852.20 8,929.06 0.0M
2023-10-23 9,049.14 9,049.14 8,911.17 8,915.69 0.0M
2023-10-20 9,041.64 9,061.64 8,950.06 9,049.14 0.0M
2023-10-19 9,032.22 9,058.83 9,002.69 9,041.64 0.0M
2023-10-18 9,141.33 9,141.33 9,004.76 9,032.22 0.0M
2023-10-17 9,139.28 9,210.06 9,124.51 9,141.33 0.0M
2023-10-16 9,219.71 9,219.71 9,116.36 9,139.28 0.0M
2023-10-13 9,250.73 9,250.73 9,175.01 9,219.71 0.0M
2023-10-12 9,163.70 9,250.73 9,163.70 9,250.73 0.0M
2023-10-11 9,070.46 9,203.23 9,070.46 9,163.70 0.0M
2023-10-06 9,028.37 9,089.64 9,028.37 9,070.46 0.0M
2023-10-05 8,921.75 9,044.15 8,921.75 9,028.37 0.0M
2023-10-04 9,032.30 9,032.30 8,882.92 8,921.75 0.0M
2023-10-03 9,088.48 9,101.24 9,031.37 9,032.30 0.0M
2023-10-02 8,967.55 9,088.48 8,967.55 9,088.48 0.0M
2023-09-28 8,949.55 9,007.59 8,939.50 8,967.55 0.0M
2023-09-27 8,927.83 8,950.21 8,889.17 8,949.55 0.0M
2023-09-26 9,036.70 9,036.70 8,927.83 8,927.83 0.0M
2023-09-25 8,985.70 9,064.20 8,985.70 9,036.70 0.0M
2023-09-22 8,986.94 9,000.82 8,922.74 8,985.70 0.0M
2023-09-21 9,102.38 9,102.38 8,979.68 8,986.94 0.0M
2023-09-20 9,149.73 9,176.83 9,098.20 9,102.38 0.0M
2023-09-19 9,180.25 9,216.74 9,149.73 9,149.73 0.0M
2023-09-18 9,327.40 9,327.40 9,179.12 9,180.25 0.0M
2023-09-15 9,253.47 9,327.40 9,236.73 9,327.40 0.0M
2023-09-14 9,117.75 9,253.47 9,117.75 9,253.47 0.0M
2023-09-13 9,139.15 9,169.24 9,095.79 9,117.75 0.0M
2023-09-12 9,052.33 9,142.86 9,043.35 9,139.15 0.0M
2023-09-11 9,141.36 9,148.08 9,025.73 9,052.33 0.0M
2023-09-08 9,173.85 9,173.85 9,102.65 9,141.36 0.0M
2023-09-07 9,248.96 9,248.96 9,169.36 9,173.85 0.0M
2023-09-06 9,284.05 9,303.55 9,241.97 9,248.96 0.0M
2023-09-05 9,291.88 9,291.88 9,236.73 9,284.05 0.0M
2023-09-04 9,218.64 9,292.03 9,206.44 9,291.88 0.0M
2023-09-01 9,224.24 9,271.25 9,216.87 9,218.64 0.0M
2023-08-31 9,275.70 9,275.70 9,215.78 9,224.24 0.0M
2023-08-30 9,233.39 9,328.11 9,233.39 9,275.70 0.0M
2023-08-29 9,190.61 9,241.23 9,171.74 9,233.39 0.0M
2023-08-28 9,161.98 9,239.04 9,161.98 9,190.61 0.0M
2023-08-25 9,351.25 9,351.25 9,161.98 9,161.98 0.0M
2023-08-24 9,229.08 9,392.96 9,229.08 9,351.25 0.0M
2023-08-23 9,150.79 9,234.23 9,150.39 9,229.08 0.0M
2023-08-22 9,106.60 9,205.33 9,106.60 9,150.79 0.0M
2023-08-21 9,124.61 9,181.92 9,082.63 9,106.60 0.0M
2023-08-18 9,212.63 9,244.31 9,097.41 9,124.61 0.0M
2023-08-17 9,193.05 9,237.10 9,080.17 9,212.63 0.0M
2023-08-16 9,187.35 9,193.05 9,097.43 9,193.05 0.0M
2023-08-15 9,164.17 9,258.19 9,164.17 9,187.35 0.0M
2023-08-14 9,239.57 9,239.57 9,106.57 9,164.17 0.0M
2023-08-11 9,278.14 9,348.46 9,239.57 9,239.57 0.0M
2023-08-10 9,396.31 9,396.31 9,240.81 9,278.14 0.0M
2023-08-09 9,406.16 9,444.51 9,345.47 9,396.31 0.0M
2023-08-08 9,461.97 9,500.09 9,362.88 9,406.16 0.0M
2023-08-07 9,369.19 9,486.30 9,369.19 9,461.97 0.0M
2023-08-04 9,410.65 9,410.65 9,317.22 9,369.19 0.0M
2023-08-02 9,615.85 9,615.85 9,388.04 9,417.30 0.0M
2023-08-01 9,552.87 9,618.34 9,511.60 9,615.85 0.0M
2023-07-31 9,674.29 9,799.41 9,514.30 9,552.87 0.0M
2023-07-28 9,607.91 9,691.61 9,571.74 9,674.29 0.0M
2023-07-27 9,579.18 9,648.49 9,579.18 9,607.91 0.0M
2023-07-26 9,566.56 9,614.17 9,526.13 9,579.18 0.0M
2023-07-25 9,467.98 9,624.82 9,467.98 9,566.56 0.0M
2023-07-24 9,425.04 9,499.46 9,397.28 9,467.98 0.0M
2023-07-21 9,489.88 9,489.88 9,298.33 9,425.04 0.0M
2023-07-20 9,465.88 9,517.95 9,451.72 9,489.88 0.0M
2023-07-19 9,556.88 9,632.17 9,443.13 9,465.88 0.0M
2023-07-18 9,602.05 9,660.48 9,512.66 9,556.88 0.0M
2023-07-17 9,567.66 9,607.54 9,541.98 9,602.05 0.0M
2023-07-14 9,422.77 9,576.70 9,422.77 9,567.66 0.0M
2023-07-13 9,352.32 9,525.81 9,352.32 9,422.77 0.0M
2023-07-12 9,283.11 9,352.41 9,268.62 9,352.32 0.0M
2023-07-11 9,112.16 9,283.11 9,112.16 9,283.11 0.0M
2023-07-10 9,134.87 9,213.46 9,109.76 9,112.16 0.0M
2023-07-07 9,173.86 9,198.89 9,096.37 9,134.87 0.0M
2023-07-06 9,340.51 9,340.51 9,165.97 9,173.86 0.0M
2023-07-05 9,399.10 9,404.25 9,311.07 9,340.51 0.0M
2023-07-04 9,381.27 9,405.46 9,333.82 9,399.10 0.0M
2023-07-03 9,269.06 9,406.74 9,269.06 9,381.27 0.0M
2023-06-30 9,363.46 9,363.46 9,188.89 9,269.06 0.0M
2023-06-29 9,390.32 9,448.83 9,349.72 9,363.46 0.0M
2023-06-28 9,374.38 9,434.73 9,372.51 9,390.32 0.0M
2023-06-27 9,477.74 9,477.74 9,373.87 9,374.38 0.0M
2023-06-26 9,553.07 9,553.07 9,448.50 9,477.74 0.0M
2023-06-21 9,536.80 9,581.99 9,506.61 9,553.07 0.0M
2023-06-20 9,604.63 9,604.63 9,503.38 9,536.80 0.0M
2023-06-19 9,603.95 9,626.83 9,550.23 9,604.63 0.0M
2023-06-16 9,633.07 9,633.07 9,570.71 9,603.95 0.0M
2023-06-15 9,586.19 9,645.77 9,586.19 9,633.07 0.0M
2023-06-14 9,587.20 9,603.41 9,557.94 9,586.19 0.0M
2023-06-13 9,426.73 9,606.25 9,426.73 9,587.20 0.0M
2023-06-12 9,367.87 9,460.93 9,367.87 9,426.73 0.0M
2023-06-09 9,263.42 9,373.70 9,263.42 9,367.87 0.0M
2023-06-08 9,359.25 9,359.25 9,235.52 9,263.42 0.0M
2023-06-07 9,266.33 9,359.78 9,266.33 9,359.25 0.0M
2023-06-06 9,228.21 9,287.70 9,213.31 9,266.33 0.0M
2023-06-05 9,230.65 9,265.38 9,212.38 9,228.21 0.0M
2023-06-02 9,107.33 9,259.89 9,107.33 9,230.65 0.0M
2023-06-01 9,152.05 9,152.05 9,088.55 9,107.33 0.0M
2023-05-31 9,193.30 9,193.30 9,103.54 9,152.05 0.0M
2023-05-30 9,197.99 9,231.47 9,171.69 9,193.30 0.0M
2023-05-29 9,127.37 9,233.94 9,127.37 9,197.99 0.0M
2023-05-26 8,961.02 9,135.36 8,961.02 9,127.37 0.0M
2023-05-25 8,866.18 8,975.23 8,866.18 8,961.02 0.0M
2023-05-24 8,888.02 8,888.02 8,821.83 8,866.18 0.0M
2023-05-23 8,899.98 8,915.18 8,853.45 8,888.02 0.0M
2023-05-22 8,902.90 8,913.12 8,873.29 8,899.98 0.0M
2023-05-19 8,860.15 8,902.90 8,860.15 8,902.90 0.0M
2023-05-18 8,748.29 8,873.07 8,748.29 8,860.15 0.0M
2023-05-17 8,627.28 8,772.54 8,627.28 8,748.29 0.0M
2023-05-16 8,533.90 8,655.12 8,533.90 8,627.28 0.0M
2023-05-15 8,532.17 8,552.50 8,512.85 8,533.90 0.0M
2023-05-12 8,569.92 8,569.92 8,499.75 8,532.17 0.0M
2023-05-11 8,626.53 8,640.21 8,564.20 8,569.92 0.0M
2023-05-10 8,673.43 8,673.43 8,586.82 8,626.53 0.0M
2023-05-09 8,629.99 8,673.43 8,614.62 8,673.43 0.0M
2023-05-08 8,586.80 8,659.03 8,586.80 8,629.99 0.0M
2023-05-05 8,569.99 8,606.90 8,563.76 8,586.80 0.0M
2023-05-04 8,543.49 8,581.36 8,521.13 8,569.99 0.0M
2023-05-03 8,586.14 8,586.14 8,523.08 8,543.49 0.0M
2023-05-02 8,554.57 8,588.23 8,522.56 8,586.14 0.0M
2023-04-28 8,474.18 8,563.72 8,474.18 8,554.57 0.0M
2023-04-27 8,458.81 8,501.84 8,427.51 8,474.18 0.0M
2023-04-26 8,477.60 8,477.60 8,419.94 8,458.81 0.0M
2023-04-25 8,610.41 8,613.37 8,476.04 8,477.60 0.0M
2023-04-24 8,617.97 8,631.42 8,572.73 8,610.41 0.0M
2023-04-21 8,654.25 8,716.45 8,614.40 8,617.97 0.0M
2023-04-20 8,656.12 8,692.56 8,625.72 8,654.25 0.0M
2023-04-19 8,726.81 8,748.86 8,644.79 8,656.12 0.0M
2023-04-18 8,789.34 8,789.34 8,714.04 8,726.81 0.0M
2023-04-17 8,778.50 8,789.34 8,738.88 8,789.34 0.0M
2023-04-14 8,710.57 8,805.92 8,710.57 8,778.50 0.0M
2023-04-13 8,782.42 8,782.42 8,704.90 8,710.57 0.0M
2023-04-12 8,785.99 8,790.28 8,749.03 8,782.42 0.0M
2023-04-11 8,771.64 8,804.13 8,743.07 8,785.99 0.0M
2023-04-10 8,763.91 8,805.47 8,762.46 8,771.64 0.0M
2023-04-07 8,763.31 8,791.93 8,749.52 8,763.91 0.0M
2023-04-06 8,803.65 8,803.65 8,727.75 8,763.31 0.0M
2023-03-31 8,791.85 8,860.26 8,791.85 8,803.65 0.0M
2023-03-30 8,745.26 8,810.74 8,745.26 8,791.85 0.0M
2023-03-29 8,701.98 8,765.67 8,694.45 8,745.26 0.0M
2023-03-28 8,771.52 8,773.37 8,695.36 8,701.98 0.0M
2023-03-27 8,840.08 8,840.08 8,770.92 8,771.52 0.0M
2023-03-24 8,805.34 8,842.75 8,788.75 8,840.08 0.0M
2023-03-23 8,753.43 8,820.77 8,706.84 8,805.34 0.0M
2023-03-22 8,619.30 8,753.43 8,619.30 8,753.43 0.0M
2023-03-21 8,573.22 8,641.32 8,573.22 8,619.30 0.0M
2023-03-20 8,622.08 8,634.84 8,559.75 8,573.22 0.0M
2023-03-17 8,483.98 8,622.08 8,483.98 8,622.08 0.0M
2023-03-16 8,555.02 8,555.02 8,464.50 8,483.98 0.0M
2023-03-15 8,541.69 8,631.20 8,541.69 8,555.02 0.0M
2023-03-14 8,663.63 8,663.63 8,538.07 8,541.69 0.0M
2023-03-13 8,631.11 8,670.48 8,548.50 8,663.63 0.0M
2023-03-10 8,755.91 8,755.91 8,610.09 8,631.11 0.0M
2023-03-09 8,804.61 8,834.35 8,755.91 8,755.91 0.0M
2023-03-08 8,832.85 8,832.85 8,761.48 8,804.61 0.0M
2023-03-07 8,782.41 8,848.68 8,756.55 8,832.85 0.0M
2023-03-06 8,683.51 8,809.67 8,683.51 8,782.41 0.0M
2023-03-03 8,670.35 8,742.45 8,670.35 8,683.51 0.0M
2023-03-02 8,676.78 8,682.41 8,603.65 8,670.35 0.0M
2023-03-01 8,615.59 8,690.16 8,537.09 8,676.78 0.0M
2023-02-24 8,682.50 8,738.78 8,615.59 8,615.59 0.0M
2023-02-23 8,592.11 8,711.92 8,592.11 8,682.50 0.0M
2023-02-22 8,671.89 8,671.89 8,547.87 8,592.11 0.0M
2023-02-21 8,685.08 8,685.08 8,640.98 8,671.89 0.0M
2023-02-20 8,643.56 8,699.00 8,611.58 8,685.08 0.0M
2023-02-17 8,680.64 8,680.64 8,609.03 8,643.56 0.0M
2023-02-16 8,619.74 8,707.46 8,619.74 8,680.64 0.0M
2023-02-15 8,747.43 8,747.43 8,589.98 8,619.74 0.0M
2023-02-14 8,675.20 8,754.94 8,675.20 8,747.43 0.0M
2023-02-13 8,700.04 8,700.04 8,621.87 8,675.20 0.0M
2023-02-10 8,685.06 8,703.89 8,661.65 8,700.04 0.0M
2023-02-09 8,696.60 8,696.60 8,649.21 8,685.06 0.0M
2023-02-08 8,563.95 8,704.68 8,563.95 8,696.60 0.0M
2023-02-07 8,564.44 8,610.42 8,543.02 8,563.95 0.0M
2023-02-06 8,686.91 8,686.91 8,564.44 8,564.44 0.0M
2023-02-03 8,689.31 8,697.10 8,635.73 8,686.91 0.0M
2023-02-02 8,597.94 8,696.54 8,597.94 8,689.31 0.0M
2023-02-01 8,503.72 8,597.96 8,503.72 8,597.94 0.0M
2023-01-31 8,675.98 8,675.98 8,501.72 8,503.72 0.0M
2023-01-30 8,330.15 8,675.98 8,330.15 8,675.98 0.0M
2023-01-17 8,326.05 8,337.19 8,298.24 8,330.15 0.0M
2023-01-16 8,272.24 8,352.27 8,272.24 8,326.05 0.0M
2023-01-13 8,212.81 8,345.62 8,212.81 8,272.24 0.0M
2023-01-12 8,221.30 8,257.07 8,193.93 8,212.81 0.0M
2023-01-11 8,252.62 8,267.08 8,207.48 8,221.30 0.0M
2023-01-10 8,218.74 8,252.77 8,198.39 8,252.62 0.0M
2023-01-09 7,983.29 8,218.74 7,983.29 8,218.74 0.0M
2023-01-06 7,930.79 7,990.17 7,920.40 7,983.29 0.0M
2023-01-05 7,858.57 7,955.61 7,858.57 7,930.79 0.0M
2023-01-04 7,883.34 7,897.90 7,850.25 7,858.57 0.0M
2023-01-03 7,828.68 7,893.98 7,751.25 7,883.34 0.0M