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
2024-12-31 13,429.71 13,429.71 13,298.86 13,338.20 0.0M
2024-12-30 13,499.89 13,536.14 13,416.13 13,429.71 0.0M
2024-12-27 13,488.75 13,540.63 13,467.68 13,499.89 0.0M
2024-12-26 13,473.89 13,534.73 13,473.89 13,488.75 0.0M
2024-12-25 13,437.23 13,541.79 13,437.23 13,473.89 0.0M
2024-12-24 13,406.11 13,553.82 13,406.11 13,437.23 0.0M
2024-12-23 13,060.41 13,436.97 13,060.41 13,406.11 0.0M
2024-12-20 13,287.26 13,287.26 13,060.41 13,060.41 0.0M
2024-12-19 13,427.22 13,427.22 13,169.82 13,287.26 0.0M
2024-12-18 13,323.33 13,452.12 13,301.52 13,427.22 0.0M
2024-12-17 13,340.32 13,463.90 13,323.33 13,323.33 0.0M
2024-12-16 13,349.36 13,504.32 13,288.66 13,340.32 0.0M
2024-12-13 13,342.10 13,396.92 13,282.31 13,349.36 0.0M
2024-12-12 13,244.28 13,418.92 13,244.28 13,342.10 0.0M
2024-12-11 13,399.94 13,399.94 13,234.27 13,244.28 0.0M
2024-12-10 13,501.04 13,510.97 13,358.73 13,399.94 0.0M
2024-12-09 13,396.24 13,526.79 13,396.24 13,501.04 0.0M
2024-12-06 13,423.92 13,499.81 13,366.24 13,396.24 0.0M
2024-12-05 13,444.46 13,509.34 13,402.92 13,423.92 0.0M
2024-12-04 13,315.95 13,444.46 13,290.90 13,444.46 0.0M
2024-12-03 13,158.21 13,402.78 13,158.21 13,315.95 0.0M
2024-12-02 12,848.69 13,203.27 12,848.69 13,158.21 0.0M
2024-11-29 12,882.00 12,975.81 12,754.08 12,848.69 0.0M
2024-11-28 12,892.17 12,938.55 12,778.27 12,882.00 0.0M
2024-11-27 13,170.09 13,170.09 12,892.17 12,892.17 0.0M
2024-11-26 13,306.41 13,306.41 13,123.50 13,170.09 0.0M
2024-11-25 13,323.01 13,487.00 13,306.41 13,306.41 0.0M
2024-11-22 13,135.85 13,398.41 13,135.85 13,323.01 0.0M
2024-11-21 13,218.66 13,219.77 13,097.97 13,135.85 0.0M
2024-11-20 13,291.21 13,407.84 13,189.77 13,218.66 0.0M
2024-11-19 13,110.51 13,341.20 13,110.51 13,291.21 0.0M
2024-11-18 13,230.63 13,249.87 13,092.71 13,110.51 0.0M
2024-11-15 13,222.38 13,342.61 13,197.68 13,230.63 0.0M
2024-11-14 13,326.32 13,338.92 13,157.90 13,222.38 0.0M
2024-11-13 13,374.28 13,447.22 13,326.32 13,326.32 0.0M
2024-11-12 13,707.88 13,707.88 13,374.28 13,374.28 0.0M
2024-11-11 13,712.63 13,726.92 13,563.23 13,707.88 0.0M
2024-11-08 13,602.17 13,801.96 13,602.17 13,712.63 0.0M
2024-11-07 13,482.51 13,683.22 13,422.31 13,602.17 0.0M
2024-11-06 13,418.20 13,628.26 13,374.75 13,482.51 0.0M
2024-11-05 13,310.11 13,439.12 13,233.98 13,418.20 0.0M
2024-11-04 13,205.91 13,352.55 13,205.90 13,310.11 0.0M
2024-11-01 13,221.62 13,245.12 12,824.68 13,205.91 0.0M
2024-10-30 13,304.54 13,416.79 13,204.74 13,221.62 0.0M
2024-10-29 13,485.55 13,485.55 13,168.20 13,304.54 0.0M
2024-10-28 13,559.32 13,703.42 13,461.40 13,485.55 0.0M
2024-10-25 13,421.07 13,584.47 13,421.07 13,559.32 0.0M
2024-10-24 13,527.69 13,572.46 13,406.23 13,421.07 0.0M
2024-10-23 13,657.69 13,657.69 13,513.59 13,527.69 0.0M
2024-10-22 13,635.79 13,657.69 13,473.87 13,657.69 0.0M
2024-10-21 13,586.33 13,713.81 13,586.33 13,635.79 0.0M
2024-10-18 13,332.50 13,731.66 13,332.50 13,586.33 0.0M
2024-10-17 13,275.88 13,411.18 13,243.86 13,332.50 0.0M
2024-10-16 13,460.66 13,460.66 13,185.15 13,275.88 0.0M
2024-10-15 13,207.66 13,493.72 13,207.66 13,460.66 0.0M
2024-10-14 13,173.78 13,250.31 13,117.64 13,207.66 0.0M
2024-10-11 12,981.01 13,238.36 12,981.01 13,173.78 0.0M
2024-10-09 12,917.87 13,101.86 12,917.87 12,981.01 0.0M
2024-10-08 12,970.11 12,970.11 12,812.51 12,917.87 0.0M
2024-10-07 12,748.85 12,989.49 12,748.85 12,970.11 0.0M
2024-10-04 12,835.89 12,864.96 12,688.18 12,748.85 0.0M
2024-10-01 12,694.52 12,870.86 12,694.52 12,835.89 0.0M
2024-09-30 13,130.43 13,130.43 12,694.52 12,694.52 0.0M
2024-09-27 13,155.26 13,287.83 13,115.75 13,130.43 0.0M
2024-09-26 13,073.43 13,240.00 13,073.43 13,155.26 0.0M
2024-09-25 12,841.36 13,080.90 12,841.36 13,073.43 0.0M
2024-09-24 12,689.29 12,843.67 12,645.65 12,841.36 0.0M
2024-09-23 12,578.73 12,689.83 12,578.73 12,689.29 0.0M
2024-09-20 12,493.68 12,711.15 12,493.68 12,578.73 0.0M
2024-09-19 12,307.33 12,499.38 12,272.61 12,493.68 0.0M
2024-09-18 12,425.56 12,425.56 12,246.69 12,307.33 0.0M
2024-09-16 12,362.37 12,425.56 12,335.28 12,425.56 0.0M
2024-09-13 12,329.03 12,408.42 12,291.66 12,362.37 0.0M
2024-09-12 11,944.19 12,354.46 11,944.19 12,329.03 0.0M
2024-09-11 11,940.26 12,001.68 11,917.10 11,944.19 0.0M
2024-09-10 11,981.22 12,088.25 11,887.05 11,940.26 0.0M
2024-09-09 12,184.27 12,184.27 11,883.28 11,981.22 0.0M
2024-09-06 12,028.49 12,201.94 11,998.03 12,184.27 0.0M
2024-09-05 11,997.47 12,200.25 11,997.47 12,028.49 0.0M
2024-09-04 12,566.94 12,566.94 11,869.80 11,997.47 0.0M
2024-09-03 12,644.71 12,682.60 12,564.27 12,566.94 0.0M
2024-09-02 12,670.70 12,771.08 12,604.26 12,644.71 0.0M
2024-08-30 12,657.69 12,724.36 12,648.83 12,670.70 0.0M
2024-08-29 12,735.81 12,735.81 12,519.08 12,657.69 0.0M
2024-08-28 12,595.52 12,739.10 12,550.60 12,735.81 0.0M
2024-08-27 12,680.67 12,680.67 12,529.24 12,595.52 0.0M
2024-08-26 12,680.67 12,680.67 12,680.67 12,680.67 0.0M
2024-08-23 12,628.07 12,628.07 12,497.01 12,619.38 0.0M
2024-08-22 12,668.34 12,731.81 12,586.26 12,628.07 0.0M
2024-08-21 12,804.38 12,804.38 12,623.68 12,668.34 0.0M
2024-08-20 12,800.77 12,890.98 12,766.05 12,804.38 0.0M
2024-08-19 12,752.98 12,839.83 12,729.16 12,800.77 0.0M
2024-08-16 12,483.03 12,767.63 12,483.03 12,752.98 0.0M
2024-08-15 12,579.31 12,593.98 12,480.33 12,483.03 0.0M
2024-08-14 12,427.25 12,648.73 12,427.25 12,579.31 0.0M
2024-08-13 12,423.29 12,488.88 12,380.66 12,427.25 0.0M
2024-08-12 12,192.61 12,473.61 12,192.61 12,423.29 0.0M
2024-08-09 11,843.68 12,290.01 11,843.68 12,192.61 0.0M
2024-08-08 12,104.60 12,104.60 11,749.32 11,843.68 0.0M
2024-08-07 11,636.87 12,112.37 11,636.87 12,104.60 0.0M
2024-08-06 11,172.92 11,796.01 11,172.92 11,636.87 0.0M
2024-08-05 12,225.16 12,225.16 11,145.01 11,172.92 0.0M
2024-08-02 12,831.66 12,831.66 12,220.50 12,225.16 0.0M
2024-08-01 12,560.82 12,850.52 12,560.82 12,831.66 0.0M
2024-07-31 12,577.58 12,635.71 12,457.08 12,560.82 0.0M
2024-07-30 12,530.55 12,607.73 12,325.84 12,577.58 0.0M
2024-07-29 12,507.23 12,711.64 12,497.42 12,530.55 0.0M
2024-07-26 12,965.58 12,965.58 12,345.76 12,507.23 0.0M
2024-07-23 12,593.02 12,976.25 12,593.02 12,975.80 0.0M
2024-07-22 13,000.79 13,000.79 12,508.43 12,593.02 0.0M
2024-07-19 13,315.70 13,315.70 13,004.04 13,005.83 0.0M
2024-07-18 13,562.95 13,562.95 13,184.17 13,315.70 0.0M
2024-07-17 13,712.51 13,712.51 13,486.50 13,562.95 0.0M
2024-07-16 13,665.23 13,825.96 13,629.10 13,712.51 0.0M
2024-07-15 13,709.59 13,753.10 13,598.77 13,665.23 0.0M
2024-07-12 14,062.99 14,062.99 13,619.44 13,709.59 0.0M
2024-07-11 13,813.71 14,075.40 13,813.71 14,062.99 0.0M
2024-07-10 13,768.47 13,834.15 13,609.28 13,813.71 0.0M
2024-07-09 13,716.39 13,906.37 13,585.91 13,768.47 0.0M
2024-07-08 13,464.89 13,783.99 13,410.50 13,716.39 0.0M
2024-07-05 13,477.16 13,522.87 13,425.26 13,464.89 0.0M
2024-07-04 13,268.24 13,511.05 13,268.24 13,477.16 0.0M
2024-07-03 13,110.70 13,268.24 13,110.70 13,268.24 0.0M
2024-07-02 13,284.32 13,284.32 13,078.02 13,110.70 0.0M
2024-07-01 13,268.59 13,371.78 13,258.51 13,284.32 0.0M
2024-06-28 13,232.65 13,337.35 13,219.81 13,268.59 0.0M
2024-06-27 13,285.49 13,285.49 13,126.96 13,232.65 0.0M
2024-06-26 13,231.72 13,360.10 13,227.05 13,285.49 0.0M
2024-06-25 13,214.95 13,231.72 13,009.61 13,231.72 0.0M
2024-06-24 13,513.02 13,513.02 13,213.63 13,214.95 0.0M
2024-06-21 13,603.24 13,603.24 13,441.21 13,513.02 0.0M
2024-06-20 13,458.82 13,603.24 13,445.37 13,603.24 0.0M
2024-06-19 13,116.90 13,508.88 13,116.90 13,458.82 0.0M
2024-06-18 12,965.55 13,131.54 12,965.55 13,116.90 0.0M
2024-06-17 12,965.15 12,999.08 12,886.08 12,965.55 0.0M
2024-06-14 12,830.68 12,965.21 12,783.21 12,965.15 0.0M
2024-06-13 12,618.55 12,915.82 12,618.55 12,830.68 0.0M
2024-06-12 12,473.55 12,642.09 12,473.55 12,618.55 0.0M
2024-06-11 12,572.42 12,655.23 12,473.01 12,473.55 0.0M
2024-06-07 12,668.94 12,668.94 12,554.53 12,572.42 0.0M
2024-06-06 12,356.37 12,704.93 12,356.37 12,668.94 0.0M
2024-06-05 12,242.61 12,382.54 12,227.85 12,356.37 0.0M
2024-06-04 12,403.44 12,403.44 12,198.43 12,242.61 0.0M
2024-06-03 12,135.57 12,442.82 12,135.57 12,403.44 0.0M
2024-05-31 12,362.04 12,483.13 12,135.57 12,135.57 0.0M
2024-05-30 12,538.53 12,538.53 12,350.67 12,362.04 0.0M
2024-05-29 12,687.18 12,722.19 12,538.53 12,538.53 0.0M
2024-05-28 12,701.74 12,769.33 12,684.85 12,687.18 0.0M
2024-05-27 12,445.42 12,712.41 12,445.42 12,701.74 0.0M
2024-05-24 12,444.04 12,467.42 12,318.29 12,445.42 0.0M
2024-05-23 12,367.39 12,470.15 12,344.72 12,444.04 0.0M
2024-05-22 12,108.50 12,376.44 12,108.50 12,367.39 0.0M
2024-05-21 12,141.68 12,155.25 12,045.47 12,108.50 0.0M
2024-05-20 12,120.17 12,178.04 12,026.04 12,141.68 0.0M
2024-05-17 12,186.17 12,205.61 12,086.71 12,120.17 0.0M
2024-05-16 12,081.95 12,303.62 12,081.95 12,186.17 0.0M
2024-05-15 12,044.54 12,202.19 12,044.54 12,081.95 0.0M
2024-05-14 11,896.05 12,053.88 11,896.05 12,044.54 0.0M
2024-05-13 11,750.85 11,952.02 11,750.85 11,896.05 0.0M
2024-05-10 11,615.71 11,787.55 11,615.71 11,750.85 0.0M
2024-05-09 11,629.49 11,704.48 11,613.31 11,615.71 0.0M
2024-05-08 11,600.94 11,629.89 11,545.36 11,629.49 0.0M
2024-05-07 11,490.38 11,600.98 11,490.38 11,600.94 0.0M
2024-05-06 11,338.92 11,560.52 11,338.92 11,490.38 0.0M
2024-05-03 11,232.47 11,445.49 11,232.47 11,338.92 0.0M
2024-05-02 11,383.98 11,383.98 11,232.47 11,232.47 0.0M
2024-04-30 11,465.06 11,496.18 11,383.98 11,383.98 0.0M
2024-04-29 11,244.60 11,481.85 11,244.60 11,465.06 0.0M
2024-04-26 11,067.55 11,295.28 11,067.55 11,244.60 0.0M
2024-04-25 11,242.34 11,242.34 11,051.88 11,067.55 0.0M
2024-04-24 10,883.59 11,269.39 10,883.59 11,242.34 0.0M
2024-04-23 10,783.33 10,971.52 10,783.33 10,883.59 0.0M
2024-04-22 10,875.69 10,954.97 10,783.33 10,783.33 0.0M
2024-04-19 11,307.45 11,307.45 10,751.36 10,875.69 0.0M
2024-04-18 11,296.07 11,356.06 11,189.73 11,307.45 0.0M
2024-04-17 11,143.81 11,330.34 11,143.81 11,296.07 0.0M
2024-04-16 11,491.07 11,491.07 11,107.06 11,143.81 0.0M
2024-04-15 11,674.18 11,674.18 11,487.05 11,491.07 0.0M
2024-04-12 11,729.41 11,739.94 11,671.38 11,674.18 0.0M
2024-04-11 11,724.56 11,734.63 11,648.26 11,729.41 0.0M
2024-04-10 11,747.39 11,816.58 11,724.56 11,724.56 0.0M
2024-04-09 11,546.56 11,770.77 11,546.56 11,747.39 0.0M
2024-04-08 11,512.24 11,576.37 11,501.05 11,546.56 0.0M
2024-04-03 11,600.02 11,600.02 11,477.11 11,512.24 0.0M
2024-04-02 11,415.34 11,600.02 11,415.34 11,600.02 0.0M
2024-04-01 11,556.40 11,587.04 11,413.44 11,415.34 0.0M
2024-03-29 11,476.09 11,591.75 11,450.94 11,556.40 0.0M
2024-03-28 11,453.46 11,502.49 11,364.94 11,476.09 0.0M
2024-03-27 11,382.15 11,487.54 11,368.62 11,453.46 0.0M
2024-03-26 11,449.23 11,551.42 11,275.32 11,382.15 0.0M
2024-03-25 11,502.23 11,509.79 11,433.48 11,449.23 0.0M
2024-03-22 11,493.22 11,552.94 11,404.20 11,502.23 0.0M
2024-03-21 11,249.55 11,497.57 11,249.55 11,493.22 0.0M
2024-03-20 11,293.86 11,429.12 11,206.97 11,249.55 0.0M
2024-03-19 11,249.35 11,329.01 11,175.99 11,293.86 0.0M
2024-03-18 11,147.56 11,253.27 11,147.56 11,249.35 0.0M
2024-03-15 11,273.11 11,273.11 11,142.87 11,147.56 0.0M
2024-03-14 11,288.68 11,296.53 11,179.19 11,273.11 0.0M
2024-03-13 11,231.36 11,365.84 11,231.36 11,288.68 0.0M
2024-03-12 11,088.13 11,231.36 11,052.69 11,231.36 0.0M
2024-03-11 11,128.54 11,136.26 11,027.98 11,088.13 0.0M
2024-03-08 11,011.69 11,280.16 11,011.69 11,128.54 0.0M
2024-03-07 10,829.42 11,074.78 10,829.42 11,011.69 0.0M
2024-03-06 10,764.74 10,850.54 10,675.36 10,829.42 0.0M
2024-03-05 10,717.18 10,815.66 10,717.18 10,764.74 0.0M
2024-03-04 10,453.40 10,724.12 10,453.40 10,717.18 0.0M
2024-03-01 10,493.55 10,539.42 10,453.40 10,453.40 0.0M
2024-02-29 10,467.44 10,529.50 10,414.27 10,493.55 0.0M
2024-02-27 10,512.33 10,557.68 10,419.73 10,467.44 0.0M
2024-02-26 10,498.46 10,531.60 10,460.62 10,512.33 0.0M
2024-02-23 10,465.20 10,561.92 10,465.20 10,498.46 0.0M
2024-02-22 10,346.27 10,468.48 10,346.27 10,465.20 0.0M
2024-02-21 10,414.06 10,414.06 10,330.41 10,346.27 0.0M
2024-02-20 10,322.05 10,414.47 10,322.05 10,414.06 0.0M
2024-02-19 10,304.98 10,338.53 10,276.23 10,322.05 0.0M
2024-02-16 10,375.40 10,399.49 10,303.23 10,304.98 0.0M
2024-02-15 10,054.11 10,461.73 10,054.11 10,375.40 0.0M
2024-02-05 10,006.53 10,065.33 9,968.77 10,054.11 0.0M
2024-02-02 9,973.10 10,010.38 9,964.09 10,006.53 0.0M
2024-02-01 9,963.27 9,973.10 9,891.21 9,973.10 0.0M
2024-01-31 10,056.97 10,056.97 9,948.56 9,963.27 0.0M
2024-01-30 10,112.43 10,117.46 10,056.83 10,056.97 0.0M
2024-01-29 10,056.49 10,112.43 10,054.97 10,112.43 0.0M
2024-01-26 10,086.29 10,092.48 10,035.62 10,056.49 0.0M
2024-01-25 9,976.18 10,086.29 9,976.18 10,086.29 0.0M
2024-01-24 9,976.30 10,011.84 9,963.75 9,976.18 0.0M
2024-01-23 9,947.64 9,993.92 9,929.43 9,976.30 0.0M
2024-01-22 9,887.37 9,987.76 9,887.37 9,947.64 0.0M
2024-01-19 9,566.94 9,887.37 9,566.94 9,887.37 0.0M
2024-01-18 9,501.10 9,583.25 9,501.10 9,566.94 0.0M
2024-01-17 9,600.51 9,600.81 9,493.80 9,501.10 0.0M
2024-01-16 9,690.92 9,690.92 9,579.85 9,600.51 0.0M
2024-01-15 9,677.89 9,759.95 9,677.89 9,690.92 0.0M
2024-01-12 9,667.93 9,703.08 9,627.56 9,677.89 0.0M
2024-01-11 9,635.52 9,690.27 9,635.52 9,667.93 0.0M
2024-01-10 9,695.21 9,695.21 9,622.90 9,635.52 0.0M
2024-01-09 9,731.59 9,801.17 9,692.90 9,695.21 0.0M
2024-01-08 9,700.64 9,793.93 9,700.64 9,731.59 0.0M
2024-01-05 9,725.25 9,754.54 9,689.44 9,700.64 0.0M
2024-01-04 9,714.65 9,740.93 9,697.83 9,725.25 0.0M
2024-01-03 9,900.60 9,900.60 9,685.35 9,714.65 0.0M
2024-01-02 9,953.11 9,970.51 9,849.01 9,900.60 0.0M