FTSE TWSE Taiwan Eight Industries (FTTWEI)

FTTWEI
🏛️ Taiwán →
11,136.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 9,920.71 9,931.65 9,882.05 9,903.55 0.0M
2023-12-28 9,890.33 9,925.86 9,873.73 9,920.71 0.0M
2023-12-27 9,842.06 9,907.13 9,842.06 9,890.33 0.0M
2023-12-26 9,780.65 9,846.34 9,780.65 9,842.06 0.0M
2023-12-25 9,791.69 9,803.14 9,768.62 9,780.65 0.0M
2023-12-22 9,809.00 9,837.45 9,785.55 9,791.69 0.0M
2023-12-21 9,835.14 9,835.14 9,752.62 9,809.00 0.0M
2023-12-20 9,805.69 9,853.71 9,798.17 9,835.14 0.0M
2023-12-19 9,858.63 9,859.88 9,786.94 9,805.69 0.0M
2023-12-18 9,848.70 9,879.60 9,832.43 9,858.63 0.0M
2023-12-15 9,814.46 9,899.40 9,814.46 9,848.70 0.0M
2023-12-14 9,735.99 9,852.53 9,735.99 9,814.46 0.0M
2023-12-13 9,787.75 9,793.86 9,720.95 9,735.99 0.0M
2023-12-12 9,847.65 9,879.33 9,769.93 9,787.75 0.0M
2023-12-11 9,854.68 9,877.57 9,818.31 9,847.65 0.0M
2023-12-08 9,833.48 9,894.21 9,831.69 9,854.68 0.0M
2023-12-07 9,878.16 9,903.89 9,830.68 9,833.48 0.0M
2023-12-06 9,870.94 9,925.62 9,870.94 9,878.16 0.0M
2023-12-05 9,912.87 9,912.87 9,847.27 9,870.94 0.0M
2023-12-04 9,878.78 9,927.11 9,878.78 9,912.87 0.0M
2023-12-01 9,875.08 9,896.15 9,848.26 9,878.78 0.0M
2023-11-30 9,864.78 9,913.66 9,854.68 9,875.08 0.0M
2023-11-29 9,879.41 9,926.39 9,862.37 9,864.78 0.0M
2023-11-28 9,773.23 9,916.87 9,773.23 9,879.41 0.0M
2023-11-27 9,812.63 9,868.25 9,771.84 9,773.23 0.0M
2023-11-24 9,823.12 9,828.65 9,812.63 9,812.63 0.0M
2023-11-23 9,772.00 9,815.20 9,761.08 9,796.87 0.0M
2023-11-22 9,813.35 9,813.35 9,754.19 9,772.00 0.0M
2023-11-21 9,707.86 9,814.98 9,707.86 9,813.35 0.0M
2023-11-20 9,695.86 9,711.77 9,667.69 9,707.86 0.0M
2023-11-17 9,704.07 9,754.01 9,695.86 9,695.86 0.0M
2023-11-16 9,660.69 9,727.24 9,660.69 9,704.07 0.0M
2023-11-15 9,483.49 9,671.67 9,483.49 9,660.69 0.0M
2023-11-14 9,461.70 9,508.09 9,454.02 9,483.49 0.0M
2023-11-13 9,498.75 9,541.94 9,431.97 9,461.70 0.0M
2023-11-10 9,550.39 9,550.39 9,487.58 9,498.75 0.0M
2023-11-09 9,548.82 9,564.18 9,523.00 9,550.39 0.0M
2023-11-08 9,546.32 9,563.82 9,510.72 9,548.82 0.0M
2023-11-07 9,555.56 9,555.56 9,509.17 9,546.32 0.0M
2023-11-06 9,468.56 9,591.43 9,468.56 9,555.56 0.0M
2023-11-03 9,331.92 9,487.66 9,331.92 9,468.56 0.0M
2023-11-02 9,194.82 9,343.42 9,194.82 9,331.92 0.0M
2023-11-01 9,207.01 9,234.01 9,168.92 9,194.82 0.0M
2023-10-31 9,270.20 9,320.03 9,196.28 9,207.01 0.0M
2023-10-30 9,272.93 9,310.91 9,251.67 9,270.20 0.0M
2023-10-27 9,247.65 9,314.83 9,247.34 9,272.93 0.0M
2023-10-26 9,358.54 9,358.54 9,247.65 9,247.65 0.0M
2023-10-25 9,330.35 9,387.23 9,330.35 9,358.54 0.0M
2023-10-24 9,304.95 9,339.65 9,260.16 9,330.35 0.0M
2023-10-23 9,334.56 9,364.24 9,304.95 9,304.95 0.0M
2023-10-20 9,434.98 9,434.98 9,281.72 9,334.56 0.0M
2023-10-19 9,495.49 9,495.49 9,405.90 9,434.98 0.0M
2023-10-18 9,551.13 9,566.73 9,446.85 9,495.49 0.0M
2023-10-17 9,605.52 9,640.34 9,542.28 9,551.13 0.0M
2023-10-16 9,652.80 9,652.80 9,585.06 9,605.52 0.0M
2023-10-13 9,705.75 9,705.75 9,638.88 9,652.80 0.0M
2023-10-12 9,660.84 9,706.15 9,634.81 9,705.75 0.0M
2023-10-11 9,609.12 9,685.53 9,609.12 9,660.84 0.0M
2023-10-06 9,592.81 9,631.44 9,592.81 9,609.12 0.0M
2023-10-05 9,472.28 9,614.42 9,472.28 9,592.81 0.0M
2023-10-04 9,591.71 9,591.71 9,432.36 9,472.28 0.0M
2023-10-03 9,673.19 9,673.19 9,591.60 9,591.71 0.0M
2023-10-02 9,604.56 9,691.45 9,604.56 9,673.19 0.0M
2023-09-28 9,599.84 9,643.16 9,590.14 9,604.56 0.0M
2023-09-27 9,628.35 9,628.35 9,575.63 9,599.84 0.0M
2023-09-26 9,727.10 9,727.10 9,628.35 9,628.35 0.0M
2023-09-25 9,635.51 9,742.42 9,635.51 9,727.10 0.0M
2023-09-22 9,584.81 9,637.91 9,534.47 9,635.51 0.0M
2023-09-21 9,726.71 9,726.71 9,584.59 9,584.81 0.0M
2023-09-20 9,779.70 9,787.43 9,721.93 9,726.71 0.0M
2023-09-19 9,792.98 9,827.16 9,779.34 9,779.70 0.0M
2023-09-18 9,877.21 9,877.21 9,790.74 9,792.98 0.0M
2023-09-15 9,820.37 9,877.21 9,806.74 9,877.21 0.0M
2023-09-14 9,710.35 9,823.00 9,710.35 9,820.37 0.0M
2023-09-13 9,691.31 9,732.37 9,667.42 9,710.35 0.0M
2023-09-12 9,644.86 9,702.52 9,641.12 9,691.31 0.0M
2023-09-11 9,700.76 9,716.46 9,624.11 9,644.86 0.0M
2023-09-08 9,696.76 9,713.39 9,675.37 9,700.76 0.0M
2023-09-07 9,750.59 9,750.59 9,689.54 9,696.76 0.0M
2023-09-06 9,824.96 9,826.71 9,748.23 9,750.59 0.0M
2023-09-05 9,805.73 9,827.12 9,798.79 9,824.96 0.0M
2023-09-04 9,750.85 9,808.21 9,746.69 9,805.73 0.0M
2023-09-01 9,712.62 9,776.09 9,712.62 9,750.85 0.0M
2023-08-31 9,771.18 9,771.18 9,711.61 9,712.62 0.0M
2023-08-30 9,734.92 9,790.05 9,734.92 9,771.18 0.0M
2023-08-29 9,654.92 9,740.15 9,637.15 9,734.92 0.0M
2023-08-28 9,649.39 9,665.75 9,635.28 9,654.92 0.0M
2023-08-25 9,780.36 9,780.36 9,649.39 9,649.39 0.0M
2023-08-24 9,699.65 9,790.55 9,699.65 9,780.36 0.0M
2023-08-23 9,700.50 9,727.82 9,694.69 9,699.65 0.0M
2023-08-22 9,695.08 9,748.18 9,679.00 9,700.50 0.0M
2023-08-21 9,678.05 9,735.24 9,677.15 9,695.08 0.0M
2023-08-18 9,699.87 9,766.16 9,649.28 9,678.05 0.0M
2023-08-17 9,711.27 9,712.65 9,565.48 9,699.87 0.0M
2023-08-16 9,769.25 9,769.25 9,676.73 9,711.27 0.0M
2023-08-15 9,776.96 9,857.25 9,769.25 9,769.25 0.0M
2023-08-14 9,927.16 9,927.16 9,755.65 9,776.96 0.0M
2023-08-11 9,864.97 9,967.47 9,864.97 9,927.16 0.0M
2023-08-10 9,970.76 9,973.02 9,823.28 9,864.97 0.0M
2023-08-09 9,998.21 10,022.28 9,936.91 9,970.76 0.0M
2023-08-08 10,045.36 10,084.48 9,970.82 9,998.21 0.0M
2023-08-07 10,012.86 10,055.38 10,002.17 10,045.36 0.0M
2023-08-04 10,022.39 10,025.54 9,950.87 10,012.86 0.0M
2023-08-02 10,185.55 10,204.43 9,997.47 10,022.39 0.0M
2023-08-01 10,090.14 10,219.98 10,090.14 10,185.55 0.0M
2023-07-31 10,135.57 10,235.82 10,090.14 10,090.14 0.0M
2023-07-28 10,123.18 10,147.19 10,069.97 10,135.57 0.0M
2023-07-27 10,117.70 10,163.59 10,098.26 10,123.18 0.0M
2023-07-26 10,148.81 10,176.59 10,105.97 10,117.70 0.0M
2023-07-25 10,075.83 10,185.03 10,075.83 10,148.81 0.0M
2023-07-24 10,102.90 10,117.69 10,036.24 10,075.83 0.0M
2023-07-21 10,118.60 10,141.24 10,082.58 10,102.90 0.0M
2023-07-20 10,059.92 10,124.88 10,042.97 10,118.60 0.0M
2023-07-19 10,132.60 10,167.02 10,040.01 10,059.92 0.0M
2023-07-18 10,186.86 10,198.81 10,095.65 10,132.60 0.0M
2023-07-17 10,236.97 10,236.97 10,170.32 10,186.86 0.0M
2023-07-14 10,158.61 10,266.62 10,158.61 10,236.97 0.0M
2023-07-13 10,146.21 10,263.18 10,146.21 10,158.61 0.0M
2023-07-12 10,132.97 10,162.27 10,116.38 10,146.21 0.0M
2023-07-11 10,031.45 10,153.80 10,031.45 10,132.97 0.0M
2023-07-10 10,035.61 10,100.46 10,015.45 10,031.45 0.0M
2023-07-07 10,124.90 10,124.90 9,986.21 10,035.61 0.0M
2023-07-06 10,291.93 10,291.93 10,101.53 10,124.90 0.0M
2023-07-05 10,376.12 10,376.12 10,289.32 10,291.93 0.0M
2023-07-04 10,420.12 10,420.12 10,355.65 10,376.12 0.0M
2023-07-03 10,286.63 10,443.91 10,286.63 10,420.12 0.0M
2023-06-30 10,416.16 10,416.16 10,246.59 10,286.63 0.0M
2023-06-29 10,447.58 10,494.41 10,389.39 10,416.16 0.0M
2023-06-28 10,448.63 10,505.01 10,422.43 10,447.58 0.0M
2023-06-27 10,551.98 10,551.98 10,444.66 10,448.63 0.0M
2023-06-26 10,636.53 10,636.53 10,516.33 10,551.98 0.0M
2023-06-21 10,646.23 10,651.72 10,590.78 10,636.53 0.0M
2023-06-20 10,692.85 10,696.63 10,627.52 10,646.23 0.0M
2023-06-19 10,682.13 10,705.46 10,634.72 10,692.85 0.0M
2023-06-16 10,694.79 10,729.51 10,677.08 10,682.13 0.0M
2023-06-15 10,594.01 10,694.79 10,594.01 10,694.79 0.0M
2023-06-14 10,527.66 10,609.60 10,527.66 10,594.01 0.0M
2023-06-13 10,491.44 10,570.54 10,491.44 10,527.66 0.0M
2023-06-12 10,516.86 10,539.07 10,479.38 10,491.44 0.0M
2023-06-09 10,482.81 10,529.93 10,482.81 10,516.86 0.0M
2023-06-08 10,555.46 10,562.49 10,474.01 10,482.81 0.0M
2023-06-07 10,524.27 10,565.39 10,522.04 10,555.46 0.0M
2023-06-06 10,489.11 10,548.12 10,489.11 10,524.27 0.0M
2023-06-05 10,452.18 10,525.82 10,452.18 10,489.11 0.0M
2023-06-02 10,362.80 10,475.66 10,362.80 10,452.18 0.0M
2023-06-01 10,379.51 10,383.55 10,337.01 10,362.80 0.0M
2023-05-31 10,376.49 10,435.85 10,372.25 10,379.51 0.0M
2023-05-30 10,398.20 10,435.73 10,347.55 10,376.49 0.0M
2023-05-29 10,317.39 10,432.74 10,317.39 10,398.20 0.0M
2023-05-26 10,337.21 10,337.21 10,277.58 10,317.39 0.0M
2023-05-25 10,410.27 10,410.27 10,321.26 10,337.21 0.0M
2023-05-24 10,398.78 10,414.62 10,332.90 10,410.27 0.0M
2023-05-23 10,409.25 10,442.78 10,382.42 10,398.78 0.0M
2023-05-22 10,415.82 10,434.14 10,386.16 10,409.25 0.0M
2023-05-19 10,392.41 10,432.02 10,379.00 10,415.82 0.0M
2023-05-18 10,339.01 10,421.13 10,339.01 10,392.41 0.0M
2023-05-17 10,222.22 10,358.27 10,222.22 10,339.01 0.0M
2023-05-16 10,104.30 10,239.62 10,104.30 10,222.22 0.0M
2023-05-15 10,090.80 10,115.79 10,045.74 10,104.30 0.0M
2023-05-12 10,058.58 10,098.57 10,015.89 10,090.80 0.0M
2023-05-11 10,122.71 10,130.13 10,046.36 10,058.58 0.0M
2023-05-10 10,132.69 10,140.77 10,075.11 10,122.71 0.0M
2023-05-09 10,167.42 10,167.48 10,093.74 10,132.69 0.0M
2023-05-08 10,132.59 10,179.85 10,132.59 10,167.42 0.0M
2023-05-05 10,158.04 10,170.36 10,096.97 10,132.59 0.0M
2023-05-04 10,100.31 10,160.39 10,082.60 10,158.04 0.0M
2023-05-03 10,159.67 10,159.67 10,085.68 10,100.31 0.0M
2023-05-02 10,163.20 10,195.89 10,135.01 10,159.67 0.0M
2023-04-28 10,086.13 10,168.70 10,086.13 10,163.20 0.0M
2023-04-27 10,111.06 10,111.06 10,047.44 10,086.13 0.0M
2023-04-26 10,044.92 10,111.17 10,026.54 10,111.06 0.0M
2023-04-25 10,166.96 10,199.32 10,029.66 10,044.92 0.0M
2023-04-24 10,123.87 10,177.58 10,105.84 10,166.96 0.0M
2023-04-21 10,133.83 10,189.12 10,108.29 10,123.87 0.0M
2023-04-20 10,212.36 10,212.36 10,125.78 10,133.83 0.0M
2023-04-19 10,271.49 10,310.20 10,202.97 10,212.36 0.0M
2023-04-18 10,322.71 10,339.07 10,255.57 10,271.49 0.0M
2023-04-17 10,303.30 10,337.84 10,300.65 10,322.71 0.0M
2023-04-14 10,271.90 10,316.21 10,253.94 10,303.30 0.0M
2023-04-13 10,276.12 10,299.00 10,249.17 10,271.90 0.0M
2023-04-12 10,229.33 10,287.37 10,229.33 10,276.12 0.0M
2023-04-11 10,157.46 10,232.53 10,157.46 10,229.33 0.0M
2023-04-10 10,130.06 10,159.69 10,120.08 10,157.46 0.0M
2023-04-07 10,072.43 10,119.64 10,072.43 10,100.97 0.0M
2023-04-06 10,097.07 10,116.58 10,043.63 10,072.43 0.0M
2023-03-31 10,110.71 10,166.66 10,097.07 10,097.07 0.0M
2023-03-30 10,119.92 10,150.18 10,083.25 10,110.71 0.0M
2023-03-29 10,063.27 10,128.98 10,063.27 10,119.92 0.0M
2023-03-28 10,102.66 10,125.80 10,049.35 10,063.27 0.0M
2023-03-27 10,123.62 10,132.25 10,090.14 10,102.66 0.0M
2023-03-24 10,076.69 10,132.11 10,076.69 10,123.62 0.0M
2023-03-23 10,031.75 10,091.60 10,007.38 10,076.69 0.0M
2023-03-22 9,945.93 10,045.62 9,945.93 10,031.75 0.0M
2023-03-21 9,928.77 10,008.15 9,928.77 9,945.93 0.0M
2023-03-20 9,923.50 9,963.70 9,923.50 9,928.77 0.0M
2023-03-17 9,844.80 9,936.68 9,844.80 9,923.50 0.0M
2023-03-16 9,883.60 9,892.75 9,818.58 9,844.80 0.0M
2023-03-15 9,927.33 10,027.73 9,927.33 9,947.13 0.0M
2023-03-14 10,055.08 10,055.08 9,907.45 9,927.33 0.0M
2023-03-13 9,984.74 10,058.75 9,983.28 10,055.08 0.0M
2023-03-10 10,033.49 10,042.74 9,992.70 10,002.76 0.0M
2023-03-09 10,192.84 10,210.24 10,129.88 10,134.84 0.0M
2023-03-08 10,235.51 10,235.51 10,150.28 10,192.84 0.0M
2023-03-07 10,169.13 10,239.12 10,169.13 10,235.51 0.0M
2023-03-06 10,164.01 10,202.84 10,155.73 10,169.13 0.0M
2023-03-03 10,013.44 10,062.50 10,013.44 10,039.22 0.0M
2023-03-02 9,952.39 10,025.66 9,923.18 10,013.44 0.0M
2023-03-01 10,077.07 10,077.07 9,945.69 9,952.39 0.0M
2023-02-24 10,099.00 10,108.87 10,073.79 10,077.07 0.0M
2023-02-23 10,043.36 10,146.10 10,043.36 10,119.55 0.0M
2023-02-22 10,074.84 10,074.84 9,984.03 10,043.36 0.0M
2023-02-21 10,028.05 10,085.00 10,010.60 10,074.84 0.0M
2023-02-20 9,971.46 10,034.18 9,955.71 10,028.05 0.0M
2023-02-17 9,976.99 9,976.99 9,927.51 9,971.46 0.0M
2023-02-16 9,904.60 9,996.82 9,904.60 9,976.99 0.0M
2023-02-15 9,966.01 9,978.69 9,882.65 9,904.60 0.0M
2023-02-14 9,967.69 9,984.22 9,956.12 9,966.01 0.0M
2023-02-13 9,891.70 9,911.43 9,833.43 9,897.94 0.0M
2023-02-10 9,907.69 9,915.08 9,876.37 9,891.70 0.0M
2023-02-09 9,967.92 9,969.51 9,935.91 9,944.55 0.0M
2023-02-08 9,936.05 9,986.35 9,923.19 9,967.92 0.0M
2023-02-07 9,888.26 9,947.94 9,886.67 9,936.05 0.0M
2023-02-06 9,903.71 9,930.70 9,888.26 9,888.26 0.0M
2023-02-03 9,960.46 9,975.89 9,907.89 9,951.13 0.0M
2023-02-02 9,937.28 9,969.93 9,891.17 9,960.46 0.0M
2023-02-01 9,885.89 9,938.09 9,865.57 9,937.28 0.0M
2023-01-31 9,962.94 9,970.03 9,885.57 9,885.89 0.0M
2023-01-30 9,778.05 9,981.65 9,778.05 9,962.94 0.0M
2023-01-17 9,750.38 9,790.34 9,750.38 9,778.05 0.0M
2023-01-16 9,708.92 9,779.80 9,708.92 9,750.38 0.0M
2023-01-13 9,712.99 9,776.95 9,707.78 9,708.92 0.0M
2023-01-12 9,708.02 9,760.45 9,694.83 9,712.99 0.0M
2023-01-11 9,767.89 9,781.69 9,708.02 9,708.02 0.0M
2023-01-10 9,790.94 9,796.04 9,729.41 9,767.89 0.0M
2023-01-09 9,643.46 9,790.94 9,643.46 9,790.94 0.0M
2023-01-06 9,581.89 9,648.80 9,576.95 9,643.46 0.0M
2023-01-05 9,539.73 9,615.58 9,539.73 9,581.89 0.0M
2023-01-04 9,548.63 9,567.94 9,523.75 9,539.73 0.0M
2023-01-03 9,534.89 9,561.93 9,427.69 9,548.63 0.0M