FTSE TWSE Taiwan Shariah (FTTWSH)

FTTWSH
🏛️ Taiwán →
23,487.65
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
2024-12-31 21,107.56 21,107.56 20,927.13 21,045.85 0.0M
2024-12-30 21,294.06 21,305.63 21,107.56 21,107.56 0.0M
2024-12-27 21,286.20 21,329.56 21,242.67 21,294.06 0.0M
2024-12-26 21,227.26 21,351.48 21,227.26 21,286.20 0.0M
2024-12-25 21,157.83 21,332.27 21,157.83 21,227.26 0.0M
2024-12-24 21,113.13 21,330.96 21,113.13 21,157.83 0.0M
2024-12-23 20,711.69 21,197.93 20,711.69 21,113.13 0.0M
2024-12-20 21,277.68 21,277.68 20,711.69 20,711.69 0.0M
2024-12-19 21,532.15 21,532.15 21,034.90 21,277.68 0.0M
2024-12-18 21,334.54 21,598.91 21,251.59 21,532.15 0.0M
2024-12-17 21,420.65 21,634.49 21,333.60 21,334.54 0.0M
2024-12-16 21,223.94 21,546.65 21,223.94 21,420.65 0.0M
2024-12-13 21,155.78 21,307.52 21,053.66 21,223.94 0.0M
2024-12-12 20,936.54 21,291.73 20,936.54 21,155.78 0.0M
2024-12-11 21,241.30 21,241.30 20,891.85 20,936.54 0.0M
2024-12-10 21,391.88 21,413.39 21,147.17 21,241.30 0.0M
2024-12-09 21,209.81 21,395.13 21,209.81 21,391.88 0.0M
2024-12-06 21,342.84 21,440.70 21,136.47 21,209.81 0.0M
2024-12-05 21,286.25 21,448.56 21,267.54 21,342.84 0.0M
2024-12-04 21,041.04 21,286.25 21,031.99 21,286.25 0.0M
2024-12-03 20,717.16 21,214.57 20,717.16 21,041.04 0.0M
2024-12-02 20,072.65 20,802.55 20,072.65 20,717.16 0.0M
2024-11-29 20,181.41 20,301.35 19,953.78 20,072.65 0.0M
2024-11-28 20,147.81 20,241.32 19,996.62 20,181.41 0.0M
2024-11-27 20,439.58 20,559.77 20,147.81 20,147.81 0.0M
2024-11-26 20,744.44 20,744.44 20,408.58 20,439.58 0.0M
2024-11-25 20,885.47 21,114.61 20,742.89 20,744.44 0.0M
2024-11-22 20,378.45 21,039.41 20,378.45 20,885.47 0.0M
2024-11-21 20,600.06 20,600.06 20,340.80 20,378.45 0.0M
2024-11-20 20,838.15 21,011.59 20,525.45 20,600.06 0.0M
2024-11-19 20,549.50 20,934.14 20,549.50 20,838.15 0.0M
2024-11-18 20,751.16 20,771.56 20,479.80 20,549.50 0.0M
2024-11-15 20,739.89 20,925.96 20,650.93 20,751.16 0.0M
2024-11-14 20,815.30 20,836.69 20,586.84 20,739.89 0.0M
2024-11-13 21,005.07 21,054.10 20,815.30 20,815.30 0.0M
2024-11-12 21,616.63 21,616.63 21,005.07 21,005.07 0.0M
2024-11-11 21,688.57 21,688.57 21,356.82 21,616.63 0.0M
2024-11-08 21,375.79 21,772.98 21,375.79 21,688.57 0.0M
2024-11-07 21,219.69 21,540.76 21,095.61 21,375.79 0.0M
2024-11-06 21,043.01 21,529.69 20,923.24 21,219.69 0.0M
2024-11-05 20,864.51 21,122.77 20,704.35 21,043.01 0.0M
2024-11-04 20,631.03 20,943.00 20,631.03 20,864.51 0.0M
2024-11-01 20,710.61 20,711.36 20,081.65 20,631.03 0.0M
2024-10-30 20,889.95 21,110.40 20,700.58 20,710.61 0.0M
2024-10-29 21,130.25 21,130.25 20,625.72 20,889.95 0.0M
2024-10-28 21,318.61 21,573.96 21,096.36 21,130.25 0.0M
2024-10-25 21,158.52 21,394.76 21,158.52 21,318.61 0.0M
2024-10-24 21,250.40 21,446.86 21,097.29 21,158.52 0.0M
2024-10-23 21,509.37 21,509.37 21,199.44 21,250.40 0.0M
2024-10-22 21,613.07 21,613.07 21,222.25 21,509.37 0.0M
2024-10-21 21,580.33 21,775.56 21,529.71 21,613.07 0.0M
2024-10-18 20,871.76 21,859.54 20,871.76 21,580.33 0.0M
2024-10-17 20,950.65 21,131.30 20,771.71 20,871.76 0.0M
2024-10-16 21,359.73 21,359.73 20,768.08 20,950.65 0.0M
2024-10-15 20,942.72 21,437.12 20,942.72 21,359.73 0.0M
2024-10-14 20,911.05 21,072.40 20,765.29 20,942.72 0.0M
2024-10-11 20,492.95 21,006.54 20,492.95 20,911.05 0.0M
2024-10-09 20,334.46 20,717.34 20,333.73 20,492.95 0.0M
2024-10-08 20,334.38 20,346.78 20,111.72 20,334.46 0.0M
2024-10-07 19,872.55 20,390.85 19,872.55 20,334.38 0.0M
2024-10-04 19,875.12 20,045.05 19,719.85 19,872.55 0.0M
2024-10-01 19,620.23 19,959.74 19,620.23 19,875.12 0.0M
2024-09-30 20,415.28 20,415.28 19,620.23 19,620.23 0.0M
2024-09-27 20,577.71 20,799.60 20,402.57 20,415.28 0.0M
2024-09-26 20,403.01 20,614.16 20,403.01 20,577.71 0.0M
2024-09-25 20,046.32 20,410.95 20,046.32 20,403.01 0.0M
2024-09-24 19,853.34 20,047.34 19,727.53 20,046.32 0.0M
2024-09-23 19,752.75 19,865.54 19,735.99 19,853.34 0.0M
2024-09-20 19,553.83 19,960.85 19,553.83 19,752.75 0.0M
2024-09-19 19,211.84 19,556.67 19,135.78 19,553.83 0.0M
2024-09-18 19,398.68 19,398.68 19,084.15 19,211.84 0.0M
2024-09-16 19,324.92 19,412.13 19,269.64 19,398.68 0.0M
2024-09-13 19,245.29 19,429.51 19,196.83 19,324.92 0.0M
2024-09-12 18,514.71 19,298.66 18,514.71 19,245.29 0.0M
2024-09-11 18,557.31 18,626.35 18,513.30 18,514.71 0.0M
2024-09-10 18,542.84 18,745.22 18,474.47 18,557.31 0.0M
2024-09-09 18,916.16 18,916.16 18,402.28 18,542.84 0.0M
2024-09-06 18,619.04 18,940.27 18,614.78 18,916.16 0.0M
2024-09-05 18,507.09 18,898.45 18,507.09 18,619.04 0.0M
2024-09-04 19,514.13 19,514.13 18,409.56 18,507.09 0.0M
2024-09-03 19,631.75 19,717.64 19,501.39 19,514.13 0.0M
2024-09-02 19,626.50 19,816.76 19,548.88 19,631.75 0.0M
2024-08-30 19,610.44 19,749.05 19,590.46 19,626.50 0.0M
2024-08-29 19,871.83 19,871.83 19,412.98 19,610.44 0.0M
2024-08-28 19,540.16 19,874.18 19,504.87 19,871.83 0.0M
2024-08-27 19,666.74 19,666.74 19,454.97 19,540.16 0.0M
2024-08-26 19,666.74 19,666.74 19,666.74 19,666.74 0.0M
2024-08-23 19,653.69 19,653.69 19,409.78 19,627.49 0.0M
2024-08-22 19,759.12 19,873.06 19,593.46 19,653.69 0.0M
2024-08-21 20,019.70 20,019.70 19,702.75 19,759.12 0.0M
2024-08-20 20,012.39 20,132.90 19,943.42 20,019.70 0.0M
2024-08-19 19,931.45 20,070.24 19,876.60 20,012.39 0.0M
2024-08-16 19,445.79 19,933.46 19,445.79 19,931.45 0.0M
2024-08-15 19,600.71 19,612.13 19,436.33 19,445.79 0.0M
2024-08-14 19,390.19 19,715.42 19,390.19 19,600.71 0.0M
2024-08-13 19,369.62 19,475.38 19,317.68 19,390.19 0.0M
2024-08-12 19,100.06 19,513.33 19,100.06 19,369.62 0.0M
2024-08-09 18,455.59 19,183.18 18,455.59 19,100.06 0.0M
2024-08-08 18,915.06 18,915.06 18,296.12 18,455.59 0.0M
2024-08-07 18,162.76 18,920.92 18,162.76 18,915.06 0.0M
2024-08-06 17,163.63 18,435.24 17,163.63 18,162.76 0.0M
2024-08-05 18,891.50 18,891.50 17,121.90 17,163.63 0.0M
2024-08-02 20,005.62 20,005.62 18,889.61 18,891.50 0.0M
2024-08-01 19,551.50 20,129.41 19,551.50 20,005.62 0.0M
2024-07-31 19,620.91 19,662.75 19,400.73 19,551.50 0.0M
2024-07-30 19,620.74 19,727.92 19,271.81 19,620.91 0.0M
2024-07-29 19,416.59 19,782.57 19,416.59 19,620.74 0.0M
2024-07-26 20,341.50 20,341.50 19,221.49 19,416.59 0.0M
2024-07-23 19,626.60 20,344.54 19,626.60 20,344.48 0.0M
2024-07-22 20,276.26 20,276.26 19,555.28 19,626.60 0.0M
2024-07-19 20,836.57 20,836.57 20,315.47 20,320.70 0.0M
2024-07-18 21,318.60 21,318.60 20,554.74 20,836.57 0.0M
2024-07-17 21,655.52 21,655.52 21,160.96 21,318.60 0.0M
2024-07-16 21,482.21 21,896.35 21,419.74 21,655.52 0.0M
2024-07-15 21,506.73 21,620.82 21,301.17 21,482.21 0.0M
2024-07-12 22,202.27 22,202.27 21,292.58 21,506.73 0.0M
2024-07-11 21,682.98 22,220.78 21,682.98 22,202.27 0.0M
2024-07-10 21,621.40 21,748.23 21,212.92 21,682.98 0.0M
2024-07-09 21,512.27 21,879.29 21,306.06 21,621.40 0.0M
2024-07-08 20,941.50 21,701.67 20,885.99 21,512.27 0.0M
2024-07-05 20,951.87 21,043.57 20,862.41 20,941.50 0.0M
2024-07-04 20,525.50 21,033.20 20,525.50 20,951.87 0.0M
2024-07-03 20,254.46 20,525.50 20,254.46 20,525.50 0.0M
2024-07-02 20,515.67 20,515.67 20,232.63 20,254.46 0.0M
2024-07-01 20,482.25 20,666.78 20,463.62 20,515.67 0.0M
2024-06-28 20,386.61 20,585.04 20,329.03 20,482.25 0.0M
2024-06-27 20,420.09 20,420.09 20,201.93 20,386.61 0.0M
2024-06-26 20,224.39 20,501.87 20,224.39 20,420.09 0.0M
2024-06-25 20,158.94 20,224.39 19,813.88 20,224.39 0.0M
2024-06-24 20,723.53 20,723.53 20,158.78 20,158.94 0.0M
2024-06-21 20,923.65 20,923.65 20,547.49 20,723.53 0.0M
2024-06-20 20,764.72 20,923.65 20,659.09 20,923.65 0.0M
2024-06-19 20,082.55 20,835.98 20,082.55 20,764.72 0.0M
2024-06-18 19,763.44 20,146.67 19,763.44 20,082.55 0.0M
2024-06-17 19,778.80 19,823.31 19,636.83 19,763.44 0.0M
2024-06-14 19,645.35 19,778.97 19,457.48 19,778.80 0.0M
2024-06-13 19,344.93 19,841.47 19,344.93 19,645.35 0.0M
2024-06-12 18,933.50 19,409.73 18,933.50 19,344.93 0.0M
2024-06-11 18,904.10 19,120.61 18,904.10 18,933.50 0.0M
2024-06-07 19,101.34 19,101.34 18,883.12 18,904.10 0.0M
2024-06-06 18,501.30 19,205.76 18,501.30 19,101.34 0.0M
2024-06-05 18,306.78 18,546.13 18,199.71 18,501.30 0.0M
2024-06-04 18,514.71 18,541.09 18,249.74 18,306.78 0.0M
2024-06-03 18,063.25 18,622.56 18,063.25 18,514.71 0.0M
2024-05-31 18,390.42 18,545.64 18,063.05 18,063.25 0.0M
2024-05-30 18,733.79 18,733.79 18,385.63 18,390.42 0.0M
2024-05-29 18,944.33 18,977.22 18,733.79 18,733.79 0.0M
2024-05-28 18,972.19 19,071.68 18,916.84 18,944.33 0.0M
2024-05-27 18,729.76 19,063.79 18,729.76 18,972.19 0.0M
2024-05-24 18,828.51 18,828.51 18,565.10 18,729.76 0.0M
2024-05-23 18,639.64 18,856.06 18,639.64 18,828.51 0.0M
2024-05-22 18,229.97 18,657.91 18,229.97 18,639.64 0.0M
2024-05-21 18,202.48 18,282.00 18,116.18 18,229.97 0.0M
2024-05-20 18,207.39 18,270.11 18,000.84 18,202.48 0.0M
2024-05-17 18,302.40 18,356.68 18,180.84 18,207.39 0.0M
2024-05-16 18,221.34 18,592.67 18,221.34 18,302.40 0.0M
2024-05-15 18,043.78 18,377.24 18,023.03 18,221.34 0.0M
2024-05-14 17,873.55 18,052.42 17,787.15 18,043.78 0.0M
2024-05-13 17,647.28 17,975.55 17,647.28 17,873.55 0.0M
2024-05-10 17,551.97 17,725.70 17,530.77 17,647.28 0.0M
2024-05-09 17,645.43 17,705.13 17,551.85 17,551.97 0.0M
2024-05-08 17,560.93 17,646.04 17,467.36 17,645.43 0.0M
2024-05-07 17,336.57 17,561.22 17,336.57 17,560.93 0.0M
2024-05-06 17,144.28 17,464.15 17,144.28 17,336.57 0.0M
2024-05-03 16,966.71 17,324.93 16,966.71 17,144.28 0.0M
2024-05-02 17,240.87 17,240.87 16,966.71 16,966.71 0.0M
2024-04-30 17,359.73 17,458.89 17,240.73 17,240.87 0.0M
2024-04-29 17,070.86 17,375.42 17,070.86 17,359.73 0.0M
2024-04-26 16,784.10 17,205.42 16,784.10 17,070.86 0.0M
2024-04-25 17,119.49 17,119.49 16,772.19 16,784.10 0.0M
2024-04-24 16,507.04 17,165.21 16,507.04 17,119.49 0.0M
2024-04-23 16,313.02 16,629.93 16,313.02 16,507.04 0.0M
2024-04-22 16,463.43 16,584.08 16,312.90 16,313.02 0.0M
2024-04-19 17,367.61 17,367.61 16,303.97 16,463.43 0.0M
2024-04-18 17,343.11 17,459.86 17,129.94 17,367.61 0.0M
2024-04-17 17,051.49 17,396.79 17,051.49 17,343.11 0.0M
2024-04-16 17,525.20 17,525.20 16,985.94 17,051.49 0.0M
2024-04-15 17,833.24 17,833.24 17,518.94 17,525.20 0.0M
2024-04-12 17,907.15 17,965.05 17,813.97 17,833.24 0.0M
2024-04-11 17,887.35 17,909.14 17,781.05 17,907.15 0.0M
2024-04-10 17,948.23 17,994.32 17,857.02 17,887.35 0.0M
2024-04-09 17,460.67 17,982.15 17,460.67 17,948.23 0.0M
2024-04-08 17,404.50 17,573.07 17,404.50 17,460.67 0.0M
2024-04-03 17,562.75 17,562.75 17,336.05 17,404.50 0.0M
2024-04-02 17,207.83 17,564.02 17,207.83 17,562.75 0.0M
2024-04-01 17,392.66 17,457.95 17,191.79 17,207.83 0.0M
2024-03-29 17,216.52 17,434.21 17,216.52 17,392.66 0.0M
2024-03-28 17,256.12 17,283.85 17,092.79 17,216.52 0.0M
2024-03-27 17,207.22 17,337.91 17,175.90 17,256.12 0.0M
2024-03-26 17,229.50 17,448.49 17,070.48 17,207.22 0.0M
2024-03-25 17,315.33 17,362.16 17,204.76 17,229.50 0.0M
2024-03-22 17,271.51 17,365.74 17,138.58 17,315.33 0.0M
2024-03-21 16,804.71 17,274.53 16,804.71 17,271.51 0.0M
2024-03-20 16,889.89 17,047.91 16,721.24 16,804.71 0.0M
2024-03-19 16,902.35 16,949.01 16,741.24 16,889.89 0.0M
2024-03-18 16,676.93 16,913.95 16,676.93 16,902.35 0.0M
2024-03-15 17,037.88 17,037.88 16,672.41 16,676.93 0.0M
2024-03-14 17,026.23 17,093.03 16,832.23 17,037.88 0.0M
2024-03-13 16,944.91 17,210.16 16,944.91 17,026.23 0.0M
2024-03-12 16,791.53 16,956.05 16,660.45 16,944.91 0.0M
2024-03-11 16,981.14 16,981.14 16,687.19 16,791.53 0.0M
2024-03-08 16,690.11 17,246.39 16,690.11 16,981.14 0.0M
2024-03-07 16,333.93 16,829.09 16,333.93 16,690.11 0.0M
2024-03-06 16,226.19 16,380.46 16,023.09 16,333.93 0.0M
2024-03-05 16,144.59 16,332.34 16,144.59 16,226.19 0.0M
2024-03-04 15,608.97 16,160.15 15,608.97 16,144.59 0.0M
2024-03-01 15,641.49 15,751.06 15,592.37 15,608.97 0.0M
2024-02-29 15,647.30 15,736.59 15,541.93 15,641.49 0.0M
2024-02-27 15,723.47 15,774.38 15,536.80 15,647.30 0.0M
2024-02-26 15,681.11 15,756.91 15,619.93 15,723.47 0.0M
2024-02-23 15,582.28 15,769.23 15,582.28 15,681.11 0.0M
2024-02-22 15,396.28 15,647.01 15,396.28 15,582.28 0.0M
2024-02-21 15,512.95 15,512.95 15,353.77 15,396.28 0.0M
2024-02-20 15,376.48 15,515.14 15,325.85 15,512.95 0.0M
2024-02-19 15,425.91 15,428.20 15,319.87 15,376.48 0.0M
2024-02-16 15,606.81 15,626.25 15,420.35 15,425.91 0.0M
2024-02-15 14,848.41 15,751.34 14,848.41 15,606.81 0.0M
2024-02-05 14,714.14 14,866.68 14,704.89 14,848.41 0.0M
2024-02-02 14,589.53 14,714.17 14,589.53 14,714.14 0.0M
2024-02-01 14,582.39 14,589.83 14,433.36 14,589.53 0.0M
2024-01-31 14,795.39 14,795.39 14,557.41 14,582.39 0.0M
2024-01-30 14,872.99 14,885.35 14,795.39 14,795.39 0.0M
2024-01-29 14,769.68 14,874.19 14,769.68 14,872.99 0.0M
2024-01-26 14,778.90 14,816.34 14,704.83 14,769.68 0.0M
2024-01-25 14,557.33 14,779.55 14,557.33 14,778.90 0.0M
2024-01-24 14,562.42 14,617.84 14,538.16 14,557.33 0.0M
2024-01-23 14,517.80 14,590.02 14,460.63 14,562.42 0.0M
2024-01-22 14,426.55 14,604.49 14,426.55 14,517.80 0.0M
2024-01-19 13,796.51 14,428.47 13,796.51 14,426.55 0.0M
2024-01-18 13,691.35 13,840.21 13,691.35 13,796.51 0.0M
2024-01-17 13,786.15 13,823.37 13,660.69 13,691.35 0.0M
2024-01-16 13,938.48 13,938.48 13,764.17 13,786.15 0.0M
2024-01-15 13,923.71 14,047.25 13,923.71 13,938.48 0.0M
2024-01-12 13,948.75 13,976.90 13,860.48 13,923.71 0.0M
2024-01-11 13,893.90 13,993.16 13,892.93 13,948.75 0.0M
2024-01-10 13,950.64 13,950.64 13,846.49 13,893.90 0.0M
2024-01-09 13,928.08 14,069.47 13,921.20 13,950.64 0.0M
2024-01-08 13,847.52 14,017.96 13,847.52 13,928.08 0.0M
2024-01-05 13,909.08 13,945.68 13,821.15 13,847.52 0.0M
2024-01-04 13,918.58 13,957.61 13,861.88 13,909.08 0.0M
2024-01-03 14,231.59 14,231.59 13,876.67 13,918.58 0.0M
2024-01-02 14,301.31 14,315.05 14,158.06 14,231.59 0.0M