MSCI Intl Taiwan Price TWD

TAMSCI
🏛️ taiwan →
1,102.89
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
2022-12-30 544.20 547.20 541.87 541.87 0.0M
2022-12-29 540.38 541.52 535.83 539.82 0.0M
2022-12-28 549.79 549.79 540.64 543.93 0.0M
2022-12-27 548.87 554.32 548.87 550.16 0.0M
2022-12-26 548.08 549.18 547.09 548.77 0.0M
2022-12-23 556.80 556.80 546.31 548.03 0.0M
2022-12-22 548.42 556.90 548.42 556.84 0.0M
2022-12-21 548.16 550.96 546.52 548.12 0.0M
2022-12-20 555.92 556.20 544.87 545.98 0.0M
2022-12-19 555.25 558.45 554.77 555.95 0.0M
2022-12-16 556.82 560.62 556.07 559.80 0.0M
2022-12-15 565.95 569.46 564.61 568.54 0.0M
2022-12-14 562.74 569.57 562.74 569.57 0.0M
2022-12-13 564.97 566.09 559.80 560.00 0.0M
2022-12-12 565.24 565.53 561.53 564.52 0.0M
2022-12-09 565.69 570.61 564.79 568.98 0.0M
2022-12-08 565.65 565.65 557.65 561.26 0.0M
2022-12-07 568.16 573.98 565.58 565.58 0.0M
2022-12-06 578.41 578.53 568.63 569.23 0.0M
2022-12-05 580.18 585.23 579.55 579.55 0.0M
2022-12-02 579.05 583.25 578.41 580.60 0.0M
2022-12-01 586.43 590.10 582.98 583.45 0.0M
2022-11-30 569.49 577.41 569.35 577.41 0.0M
2022-11-29 561.60 571.82 559.52 571.31 0.0M
2022-11-28 568.10 570.21 564.09 564.71 0.0M
2022-11-25 576.31 578.72 575.21 577.08 0.0M
2022-11-24 572.56 576.94 571.94 576.94 0.0M
2022-11-23 571.05 572.79 568.56 570.27 0.0M
2022-11-22 560.10 568.14 558.43 568.14 0.0M
2022-11-21 567.33 567.33 561.62 563.02 0.0M
2022-11-18 570.92 573.49 564.69 566.36 0.0M
2022-11-17 566.39 567.61 559.94 567.33 0.0M
2022-11-16 572.69 573.55 565.25 568.83 0.0M
2022-11-15 546.64 569.74 546.64 567.26 0.0M
2022-11-14 544.98 548.91 542.96 546.64 0.0M
2022-11-11 514.49 540.50 514.49 540.46 0.0M
2022-11-10 515.10 516.08 512.27 514.09 0.0M
2022-11-09 510.20 520.55 510.20 520.55 0.0M
2022-11-08 503.78 507.44 503.78 506.36 0.0M
2022-11-07 497.10 501.31 495.59 500.06 0.0M
2022-11-04 488.30 492.34 485.80 491.81 0.0M
2022-11-03 490.74 492.09 489.37 491.25 0.0M
2022-11-02 495.11 497.97 493.82 497.97 0.0M
2022-11-01 491.01 496.72 490.45 495.67 0.0M
2022-10-31 490.53 493.52 486.59 492.60 0.0M
2022-10-28 487.10 488.56 481.88 485.60 0.0M
2022-10-27 487.87 492.83 487.87 490.32 0.0M
2022-10-26 478.77 485.11 478.06 482.79 0.0M
2022-10-25 486.91 486.91 477.89 478.87 0.0M
2022-10-24 492.78 497.08 488.72 488.87 0.0M
2022-10-21 492.90 494.83 488.27 488.66 0.0M
2022-10-20 491.11 493.92 482.69 493.91 0.0M
2022-10-19 499.05 501.30 493.66 493.71 0.0M
2022-10-18 501.85 502.14 495.17 501.43 0.0M
2022-10-17 494.66 495.59 490.37 494.36 0.0M
2022-10-14 504.10 506.67 501.31 502.87 0.0M
2022-10-13 497.83 498.54 489.60 489.65 0.0M
2022-10-12 496.20 498.81 493.36 496.59 0.0M
2022-10-11 524.75 524.75 497.66 497.66 0.0M
2022-10-07 534.48 534.48 524.29 524.90 0.0M
2022-10-06 530.57 534.79 530.57 534.76 0.0M
2022-10-05 528.90 534.67 528.58 530.56 0.0M
2022-10-04 517.31 518.42 515.24 517.95 0.0M
2022-10-03 506.46 512.29 505.45 506.01 0.0M
2022-09-30 510.88 514.03 508.57 511.53 0.0M
2022-09-29 523.53 524.58 516.29 518.71 0.0M
2022-09-28 530.34 532.19 518.12 518.13 0.0M
2022-09-27 531.44 533.18 528.37 530.74 0.0M
2022-09-26 534.09 534.09 528.22 529.70 0.0M
2022-09-23 545.34 546.95 541.25 541.25 0.0M
2022-09-22 550.30 550.30 543.55 548.63 0.0M
2022-09-21 559.13 559.61 553.57 555.61 0.0M
2022-09-20 557.49 561.57 556.47 560.81 0.0M
2022-09-19 559.19 560.26 554.38 554.95 0.0M
2022-09-16 560.24 560.24 557.50 559.17 0.0M
2022-09-15 563.15 567.41 562.27 564.20 0.0M
2022-09-14 565.30 566.62 560.21 564.46 0.0M
2022-09-13 576.23 578.06 574.35 576.06 0.0M
2022-09-12 568.13 574.42 568.13 571.50 0.0M
2022-09-08 557.47 561.83 557.18 561.83 0.0M
2022-09-07 568.70 568.70 555.56 556.00 0.0M
2022-09-06 566.31 571.66 566.31 568.86 0.0M
2022-09-05 564.86 568.48 564.28 566.25 0.0M
2022-09-02 569.55 570.85 564.85 564.85 0.0M
2022-09-01 584.14 584.14 570.08 571.01 0.0M
2022-08-31 577.79 584.30 573.86 584.15 0.0M
2022-08-30 578.02 581.31 576.69 577.80 0.0M
2022-08-29 577.09 580.86 574.96 578.01 0.0M
2022-08-26 592.75 595.16 591.58 592.44 0.0M
2022-08-25 586.50 591.30 586.40 589.15 0.0M
2022-08-24 587.33 589.06 583.37 583.84 0.0M
2022-08-23 587.96 588.66 585.39 585.88 0.0M
2022-08-22 593.65 595.86 592.07 592.81 0.0M
2022-08-19 600.43 603.28 598.23 600.50 0.0M
2022-08-18 600.64 600.70 597.79 600.70 0.0M
2022-08-17 603.00 605.15 601.12 605.15 0.0M
2022-08-16 603.22 603.85 601.57 603.05 0.0M
2022-08-15 599.61 603.28 598.13 602.23 0.0M
2022-08-12 593.85 597.37 593.23 596.78 0.0M
2022-08-11 590.19 593.87 589.41 593.74 0.0M
2022-08-10 581.58 583.46 580.62 581.51 0.0M
2022-08-09 585.05 589.23 581.79 588.00 0.0M
2022-08-08 585.26 588.68 583.37 587.71 0.0M
2022-08-05 580.86 589.09 580.86 588.79 0.0M
2022-08-04 575.18 576.86 568.70 574.34 0.0M
2022-08-03 572.58 576.63 570.71 576.63 0.0M
2022-08-02 574.49 574.49 568.45 572.39 0.0M
2022-08-01 582.42 582.74 578.65 582.17 0.0M
2022-07-29 584.28 585.95 580.75 584.08 0.0M
2022-07-28 584.45 585.20 577.89 579.58 0.0M
2022-07-27 573.22 579.86 570.63 579.86 0.0M
2022-07-26 578.78 579.34 572.23 574.91 0.0M
2022-07-25 578.81 581.79 577.21 579.89 0.0M
2022-07-22 582.53 583.72 579.32 581.97 0.0M
2022-07-21 573.63 581.13 571.69 581.13 0.0M
2022-07-20 578.04 578.76 569.96 572.02 0.0M
2022-07-19 566.76 570.30 565.39 568.68 0.0M
2022-07-18 567.28 571.45 565.91 571.43 0.0M
2022-07-15 559.86 566.58 556.84 565.35 0.0M
2022-07-14 549.22 558.88 546.26 557.78 0.0M
2022-07-13 552.12 556.44 550.76 553.11 0.0M
2022-07-12 545.21 545.21 535.55 536.24 0.0M
2022-07-11 557.41 558.40 549.61 550.65 0.0M
2022-07-08 557.85 559.43 552.40 556.32 0.0M
2022-07-07 537.82 551.19 533.64 550.32 0.0M
2022-07-06 545.34 547.58 533.26 533.26 0.0M
2022-07-05 549.76 552.95 536.50 547.10 0.0M
2022-07-04 545.94 551.34 541.25 542.31 0.0M
2022-07-01 570.68 570.68 550.71 551.00 0.0M
2022-06-30 587.08 587.08 570.65 570.65 0.0M
2022-06-29 591.32 593.07 586.55 587.22 0.0M
2022-06-28 597.73 598.53 592.79 595.07 0.0M
2022-06-27 596.58 604.55 596.58 598.85 0.0M
2022-06-24 589.25 594.11 586.96 588.85 0.0M
2022-06-23 595.97 596.89 583.60 585.73 0.0M
2022-06-22 607.73 607.73 595.33 595.33 0.0M
2022-06-21 601.75 610.80 601.75 610.79 0.0M
2022-06-20 605.22 606.27 597.77 597.77 0.0M
2022-06-17 611.79 611.79 602.54 604.70 0.0M
2022-06-16 622.89 626.57 613.51 613.90 0.0M
2022-06-15 619.03 622.15 617.46 617.65 0.0M
2022-06-14 616.77 621.88 614.20 620.82 0.0M
2022-06-13 635.24 635.24 621.29 622.12 0.0M
2022-06-10 644.81 644.81 636.68 638.22 0.0M
2022-06-09 647.72 647.72 643.04 646.03 0.0M
2022-06-08 644.40 649.81 644.40 648.56 0.0M
2022-06-07 643.14 643.25 638.64 640.70 0.0M
2022-06-06 644.78 648.42 641.37 645.96 0.0M
2022-06-02 645.42 646.64 643.20 643.46 0.0M
2022-06-01 651.18 655.88 649.19 649.73 0.0M
2022-05-31 643.87 657.28 641.17 657.27 0.0M
2022-05-30 637.46 646.67 637.46 646.63 0.0M
2022-05-27 623.39 631.52 623.39 631.52 0.0M
2022-05-26 625.22 625.61 615.91 616.85 0.0M
2022-05-25 620.26 626.77 618.65 623.45 0.0M
2022-05-24 626.63 629.25 618.51 618.51 0.0M
2022-05-23 630.81 631.19 625.41 626.47 0.0M
2022-05-20 624.60 629.16 622.91 627.24 0.0M
2022-05-19 621.34 623.09 617.48 621.63 0.0M
2022-05-18 631.20 634.89 629.76 634.67 0.0M
2022-05-17 619.21 626.11 618.40 624.26 0.0M
2022-05-16 619.84 623.03 615.20 617.36 0.0M
2022-05-13 611.45 614.59 610.17 613.47 0.0M
2022-05-12 617.37 618.03 606.20 606.24 0.0M
2022-05-11 621.29 625.45 619.76 622.14 0.0M
2022-05-10 612.96 623.27 608.99 622.47 0.0M
2022-05-09 629.85 629.85 622.86 622.86 0.0M
2022-05-06 634.31 636.35 631.11 635.14 0.0M
2022-05-05 649.97 651.24 645.43 647.43 0.0M
2022-05-04 641.43 644.20 639.34 642.14 0.0M
2022-05-03 643.43 644.84 637.79 639.21 0.0M
2022-04-29 647.16 648.12 640.88 644.15 0.0M
2022-04-28 634.22 638.07 629.37 637.03 0.0M
2022-04-27 634.09 634.17 629.54 630.86 0.0M
2022-04-26 647.58 648.52 643.55 646.62 0.0M
2022-04-25 652.63 652.63 643.24 645.30 0.0M
2022-04-22 658.12 659.61 655.20 659.31 0.0M
2022-04-21 666.94 668.39 663.49 664.25 0.0M
2022-04-20 663.27 666.31 659.01 666.31 0.0M
2022-04-19 661.49 665.45 659.89 659.92 0.0M
2022-04-18 657.69 661.26 654.97 657.18 0.0M
2022-04-15 664.90 666.34 660.63 660.63 0.0M
2022-04-14 677.33 677.42 671.53 671.53 0.0M
2022-04-13 666.33 676.39 666.33 674.69 0.0M
2022-04-12 660.17 666.48 657.18 661.00 0.0M
2022-04-11 670.89 672.96 663.04 663.04 0.0M
2022-04-08 671.84 674.15 670.57 672.30 0.0M
2022-04-07 678.32 679.12 669.81 669.84 0.0M
2022-04-06 680.53 683.74 677.63 683.21 0.0M
2022-04-01 686.87 689.57 683.70 689.57 0.0M
2022-03-31 695.99 696.50 693.01 694.43 0.0M
2022-03-30 687.58 696.88 687.58 695.92 0.0M
2022-03-29 685.98 688.25 684.07 687.19 0.0M
2022-03-28 684.69 686.72 680.22 685.98 0.0M
2022-03-25 695.32 695.79 692.27 694.33 0.0M
2022-03-24 690.74 693.10 688.35 693.03 0.0M
2022-03-23 690.89 693.91 689.90 693.88 0.0M
2022-03-22 685.06 687.30 682.60 686.23 0.0M
2022-03-21 686.04 689.64 685.29 687.46 0.0M
2022-03-18 683.35 684.22 678.88 683.61 0.0M
2022-03-17 675.25 684.69 675.25 683.35 0.0M
2022-03-16 664.73 665.87 655.93 660.79 0.0M
2022-03-15 667.68 667.84 659.18 659.75 0.0M
2022-03-14 676.35 678.64 672.52 673.62 0.0M
2022-03-11 680.13 680.16 674.35 675.37 0.0M
2022-03-10 676.86 685.47 676.86 683.65 0.0M
2022-03-09 663.53 668.16 663.53 665.07 0.0M
2022-03-08 661.67 667.93 656.45 658.44 0.0M
2022-03-07 685.50 685.50 670.30 671.75 0.0M
2022-03-04 699.14 699.14 693.30 694.51 0.0M
2022-03-03 705.19 707.92 702.26 703.60 0.0M
2022-03-02 702.80 704.15 699.07 701.72 0.0M
2022-03-01 695.31 707.20 695.31 704.19 0.0M
2022-02-25 696.45 699.12 692.34 696.21 0.0M
2022-02-24 706.22 707.36 694.16 694.76 0.0M
2022-02-23 712.04 716.73 711.57 714.04 0.0M
2022-02-22 721.24 721.24 707.93 712.90 0.0M
2022-02-21 722.55 722.80 717.64 721.27 0.0M
2022-02-18 720.80 724.22 718.97 722.58 0.0M
2022-02-17 724.95 728.63 723.05 726.53 0.0M
2022-02-16 721.86 726.06 721.42 725.95 0.0M
2022-02-15 715.82 719.20 713.40 713.71 0.0M
2022-02-14 723.24 723.24 714.63 716.44 0.0M
2022-02-11 728.00 730.28 724.31 730.28 0.0M
2022-02-10 723.67 731.35 721.87 731.35 0.0M
2022-02-09 717.93 721.44 716.07 720.45 0.0M
2022-02-08 718.49 719.74 713.31 713.31 0.0M
2022-02-07 712.68 716.19 707.46 713.62 0.0M
2022-01-26 708.74 713.31 707.21 708.77 0.0M
2022-01-25 714.48 715.02 708.71 711.86 0.0M
2022-01-24 713.31 723.58 709.61 722.71 0.0M
2022-01-21 721.50 721.73 713.41 716.42 0.0M
2022-01-20 728.80 732.07 724.45 728.23 0.0M
2022-01-19 730.28 735.68 728.58 730.01 0.0M
2022-01-18 744.31 747.05 736.71 736.71 0.0M
2022-01-17 745.27 748.06 742.10 746.32 0.0M
2022-01-14 743.07 743.37 731.93 740.11 0.0M
2022-01-13 735.18 739.66 734.19 739.37 0.0M
2022-01-12 734.74 736.14 730.55 736.14 0.0M
2022-01-11 726.05 730.84 722.08 730.84 0.0M
2022-01-10 716.81 726.51 715.96 725.88 0.0M
2022-01-07 731.81 733.74 720.59 722.17 0.0M
2022-01-06 729.87 732.74 724.86 730.60 0.0M
2022-01-05 743.83 743.89 734.41 737.38 0.0M
2022-01-04 732.41 738.27 732.07 738.27 0.0M
2022-01-03 722.58 728.20 722.05 723.82 0.0M