Taiwan Weighted (TWII)

TWII
🏛️ Taiwán →
25,580.32
Última Actualización: 2025-09-29
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
2021-12-30 18,270.00 18,291.25 18,216.45 18,218.84 4,082.9M
2021-12-29 18,209.14 18,283.25 18,192.86 18,248.28 3,983.9M
2021-12-28 18,099.71 18,197.36 18,099.71 18,196.81 3,899.9M
2021-12-27 17,975.41 18,099.78 17,975.41 18,048.94 3,701.2M
2021-12-24 17,966.35 18,039.85 17,953.57 17,961.64 3,834.8M
2021-12-23 17,855.78 17,960.99 17,855.78 17,946.66 3,851.0M
2021-12-22 17,805.74 17,870.16 17,799.72 17,826.83 3,538.9M
2021-12-21 17,686.84 17,825.89 17,652.32 17,789.27 3,555.9M
2021-12-20 17,812.81 17,812.81 17,646.39 17,669.11 3,798.2M
2021-12-17 17,744.54 17,822.74 17,718.27 17,812.59 5,154.4M
2021-12-16 17,719.06 17,814.32 17,719.06 17,785.74 4,322.4M
2021-12-15 17,592.87 17,678.78 17,556.87 17,660.10 3,773.8M
2021-12-14 17,754.38 17,754.38 17,566.99 17,599.37 4,871.0M
2021-12-13 17,841.03 17,919.35 17,767.60 17,767.60 4,799.0M
2021-12-10 17,893.29 17,893.29 17,767.80 17,826.26 4,629.0M
2021-12-09 17,880.41 17,925.12 17,807.12 17,914.12 5,266.1M
2021-12-08 17,845.06 17,988.88 17,832.42 17,832.42 5,272.6M
2021-12-07 17,734.19 17,796.92 17,642.32 17,796.92 5,417.7M
2021-12-06 17,650.67 17,763.42 17,585.95 17,688.21 3,850.1M
2021-12-03 17,720.93 17,781.14 17,670.32 17,697.14 4,400.0M
2021-12-02 17,575.91 17,741.55 17,559.44 17,724.88 4,988.6M
2021-12-01 17,428.61 17,626.21 17,374.59 17,585.99 4,219.8M
2021-11-30 17,369.79 17,535.23 17,369.79 17,427.76 6,132.9M
2021-11-29 17,320.01 17,415.63 17,167.24 17,328.09 4,887.5M
2021-11-26 17,641.79 17,641.79 17,330.44 17,369.39 5,676.1M
2021-11-25 17,686.12 17,724.50 17,609.51 17,654.19 4,708.4M
2021-11-24 17,680.16 17,722.89 17,588.78 17,642.52 4,917.1M
2021-11-23 17,797.90 17,797.90 17,650.07 17,666.12 5,002.1M
2021-11-22 17,828.53 17,857.73 17,790.64 17,803.54 4,908.2M
2021-11-19 17,864.19 17,986.18 17,786.05 17,818.31 6,246.9M
2021-11-18 17,767.06 17,841.37 17,748.21 17,841.37 6,803.1M
2021-11-17 17,705.29 17,764.04 17,669.58 17,764.04 6,399.3M
2021-11-16 17,639.96 17,708.10 17,629.80 17,693.13 6,220.1M
2021-11-15 17,560.52 17,683.19 17,560.52 17,634.47 5,366.8M
2021-11-12 17,479.55 17,602.05 17,479.55 17,518.13 5,532.6M
2021-11-11 17,527.18 17,527.18 17,403.48 17,452.52 6,146.9M
2021-11-10 17,549.09 17,575.44 17,489.87 17,559.65 5,804.3M
2021-11-09 17,433.10 17,581.52 17,433.10 17,541.36 5,480.4M
2021-11-08 17,323.39 17,415.30 17,279.46 17,415.30 5,609.9M
2021-11-05 17,097.16 17,296.90 17,097.16 17,296.90 4,755.1M
2021-11-04 17,158.28 17,219.65 17,061.46 17,078.86 4,495.0M
2021-11-03 17,087.89 17,153.76 17,080.51 17,122.16 4,649.4M
2021-11-02 17,094.42 17,237.09 17,026.63 17,065.97 5,366.0M
2021-11-01 17,021.77 17,119.43 17,021.77 17,068.24 4,505.3M
2021-10-29 17,058.04 17,073.97 16,920.68 16,987.41 4,554.9M
2021-10-28 17,081.17 17,104.86 16,994.37 17,041.63 4,615.9M
2021-10-27 17,037.37 17,079.60 16,973.16 17,074.55 3,536.4M
2021-10-26 16,909.32 17,067.15 16,909.32 17,034.34 3,828.2M
2021-10-25 16,879.34 16,930.98 16,784.11 16,894.24 3,360.9M
2021-10-22 16,900.32 16,932.89 16,800.49 16,888.74 3,796.2M
2021-10-21 16,904.46 17,026.89 16,873.99 16,889.51 4,307.8M
2021-10-20 16,936.20 16,973.86 16,855.81 16,887.82 3,633.3M
2021-10-19 16,791.12 16,916.72 16,772.15 16,900.67 3,873.5M
2021-10-18 16,816.94 16,862.03 16,695.89 16,705.46 4,145.8M
2021-10-15 16,426.76 16,781.19 16,426.76 16,781.19 3,616.3M
2021-10-14 16,392.51 16,519.96 16,347.88 16,387.28 3,823.9M
2021-10-13 16,480.98 16,543.33 16,328.47 16,347.99 3,780.5M
2021-10-12 16,589.72 16,589.72 16,349.49 16,462.84 3,840.7M
2021-10-08 16,742.35 16,771.71 16,605.49 16,640.43 3,630.5M
2021-10-07 16,465.57 16,731.58 16,465.57 16,713.86 3,979.1M
2021-10-06 16,488.21 16,568.21 16,303.63 16,393.16 3,980.2M
2021-10-05 16,362.27 16,460.75 16,162.17 16,460.75 4,344.7M
2021-10-04 16,600.52 16,680.29 16,380.06 16,408.35 4,455.4M
2021-10-01 16,883.00 16,883.00 16,503.74 16,570.89 5,034.0M
2021-09-30 16,886.57 16,994.21 16,767.20 16,934.77 4,145.9M
2021-09-29 17,127.86 17,127.86 16,801.78 16,855.46 4,613.2M
2021-09-28 17,286.89 17,286.89 17,113.47 17,181.44 3,676.4M
2021-09-27 17,278.11 17,335.99 17,235.68 17,313.77 4,368.1M
2021-09-24 17,130.74 17,273.59 17,130.74 17,260.19 3,963.9M
2021-09-23 16,998.07 17,145.25 16,998.07 17,078.22 3,706.5M
2021-09-22 17,196.79 17,196.79 16,838.58 16,925.82 4,648.7M
2021-09-17 17,279.29 17,408.71 17,235.45 17,276.79 4,564.6M
2021-09-16 17,332.34 17,411.37 17,254.10 17,278.70 3,781.9M
2021-09-15 17,434.02 17,439.75 17,316.52 17,354.00 3,839.7M
2021-09-14 17,463.78 17,529.47 17,424.54 17,434.90 3,725.3M
2021-09-13 17,452.16 17,482.57 17,387.57 17,446.31 3,675.3M
2021-09-10 17,270.28 17,474.57 17,270.28 17,474.57 3,450.4M
2021-09-09 17,175.04 17,319.09 17,122.95 17,304.33 3,138.5M
2021-09-08 17,411.53 17,447.58 17,167.08 17,270.49 4,088.6M
2021-09-07 17,534.38 17,559.21 17,388.37 17,428.87 4,347.4M
2021-09-06 17,534.05 17,633.67 17,461.07 17,495.30 5,068.4M
2021-09-03 17,380.52 17,540.78 17,380.52 17,516.92 4,494.7M
2021-09-02 17,455.92 17,523.16 17,319.76 17,319.76 4,558.0M
2021-09-01 17,463.80 17,503.93 17,415.52 17,473.99 4,520.7M
2021-08-31 17,384.61 17,490.29 17,207.57 17,490.29 4,900.3M
2021-08-30 17,244.62 17,396.52 17,244.62 17,396.52 3,860.1M
2021-08-27 17,061.10 17,229.89 17,000.26 17,209.93 4,252.8M
2021-08-26 17,177.39 17,201.42 16,984.69 17,066.96 4,595.1M
2021-08-25 16,821.08 17,045.86 16,821.08 17,045.86 4,501.5M
2021-08-24 16,830.63 16,904.30 16,779.90 16,818.73 5,515.8M
2021-08-23 16,459.13 16,785.29 16,459.13 16,741.84 4,379.9M
2021-08-20 16,426.98 16,507.11 16,248.08 16,341.94 4,562.6M
2021-08-19 16,777.78 16,777.78 16,375.40 16,375.40 5,329.7M
2021-08-18 16,630.99 16,826.27 16,418.54 16,826.27 5,284.9M
2021-08-17 16,841.62 16,870.55 16,657.63 16,661.36 4,136.9M
2021-08-16 16,941.33 16,983.59 16,773.57 16,858.77 4,958.1M
2021-08-13 17,216.34 17,216.34 16,978.11 16,982.11 5,206.3M
2021-08-12 17,221.35 17,233.11 17,139.21 17,219.94 4,227.2M
2021-08-11 17,308.62 17,327.20 17,090.25 17,227.18 5,654.7M
2021-08-10 17,492.45 17,524.91 17,305.06 17,323.64 4,788.4M
2021-08-09 17,505.01 17,510.09 17,350.15 17,485.15 5,189.4M
2021-08-06 17,593.85 17,593.85 17,469.68 17,526.28 5,686.3M
2021-08-05 17,624.82 17,643.97 17,566.72 17,603.12 6,348.3M
2021-08-04 17,588.64 17,636.11 17,557.18 17,623.89 5,817.5M
2021-08-03 17,489.12 17,553.76 17,456.20 17,553.76 4,533.2M
2021-08-02 17,256.61 17,503.28 17,231.22 17,503.28 5,186.9M
2021-07-30 17,414.77 17,429.01 17,237.67 17,247.41 6,577.0M
2021-07-29 17,216.58 17,402.81 17,190.48 17,402.81 5,660.7M
2021-07-28 17,252.87 17,252.87 16,893.70 17,135.22 6,728.9M
2021-07-27 17,394.77 17,459.35 17,264.50 17,269.87 6,079.5M
2021-07-26 17,554.93 17,637.36 17,403.56 17,403.56 5,927.2M
2021-07-23 17,603.95 17,672.60 17,511.86 17,572.92 6,686.5M
2021-07-22 17,482.81 17,667.38 17,482.81 17,572.33 6,900.5M
2021-07-21 17,593.60 17,707.56 17,352.24 17,458.79 7,703.3M
2021-07-20 17,724.92 17,724.92 17,500.69 17,528.74 6,263.7M
2021-07-19 17,854.35 17,854.35 17,708.15 17,789.25 5,948.0M
2021-07-16 17,839.58 17,926.38 17,779.61 17,895.25 6,709.7M
2021-07-15 17,878.78 18,034.19 17,878.78 18,034.19 5,697.3M
2021-07-14 17,892.51 17,940.86 17,716.44 17,845.75 7,380.1M
2021-07-13 17,931.47 18,018.04 17,786.76 17,847.52 8,913.1M
2021-07-12 17,843.30 17,947.90 17,759.90 17,814.33 6,898.8M
2021-07-09 17,778.12 17,778.12 17,597.46 17,661.48 6,565.5M
2021-07-08 17,880.90 17,935.11 17,742.08 17,866.09 8,078.5M
2021-07-07 17,901.25 17,933.62 17,756.82 17,850.69 6,893.4M
2021-07-06 17,929.22 18,008.37 17,895.78 17,913.07 6,634.4M
2021-07-05 17,783.80 17,945.52 17,783.80 17,919.33 7,425.2M
2021-07-02 17,745.69 17,795.88 17,676.98 17,710.15 8,973.2M
2021-07-01 17,801.19 17,863.90 17,644.36 17,713.94 9,647.2M
2021-06-30 17,648.25 17,797.27 17,648.25 17,755.46 7,979.4M
2021-06-29 17,621.15 17,713.24 17,541.14 17,598.19 8,437.9M
2021-06-28 17,531.82 17,595.51 17,481.23 17,590.97 7,091.9M
2021-06-25 17,471.07 17,597.33 17,471.07 17,502.99 6,766.7M
2021-06-24 17,358.57 17,439.63 17,319.89 17,407.96 6,453.9M
2021-06-23 17,127.59 17,375.79 17,127.59 17,336.71 8,083.5M
2021-06-22 17,162.71 17,270.47 17,075.55 17,075.55 8,917.0M
2021-06-21 17,305.49 17,305.49 17,023.31 17,062.98 7,503.2M
2021-06-18 17,384.74 17,417.50 17,318.54 17,318.54 7,976.6M
2021-06-17 17,254.84 17,390.61 17,150.52 17,390.61 6,398.8M
2021-06-16 17,357.37 17,398.22 17,275.02 17,307.86 7,962.0M
2021-06-15 17,279.70 17,371.29 17,279.70 17,371.29 6,317.5M
2021-06-11 17,200.45 17,278.55 17,193.61 17,213.52 6,154.8M
2021-06-10 17,024.54 17,159.22 16,978.01 17,159.22 6,582.7M
2021-06-09 17,082.52 17,082.52 16,907.43 16,966.22 6,310.0M
2021-06-08 17,094.34 17,181.52 17,056.53 17,076.21 5,658.7M
2021-06-07 17,176.09 17,189.23 16,775.85 17,083.91 8,683.7M
2021-06-04 17,225.06 17,225.06 17,084.49 17,147.41 8,595.0M
2021-06-03 17,201.30 17,311.28 17,198.89 17,246.16 8,355.4M
2021-06-02 17,192.91 17,274.66 17,056.42 17,165.04 9,368.7M
2021-06-01 17,098.49 17,184.30 17,060.45 17,162.38 7,821.2M
2021-05-31 16,948.47 17,113.33 16,939.91 17,068.43 9,490.5M
2021-05-28 16,690.04 16,889.01 16,690.04 16,870.86 8,549.3M
2021-05-27 16,591.70 16,601.61 16,419.42 16,601.61 8,532.0M
2021-05-26 16,645.17 16,706.29 16,523.23 16,643.69 6,816.1M
2021-05-25 16,444.75 16,657.60 16,444.75 16,595.67 9,038.5M
2021-05-24 16,246.52 16,397.59 16,136.97 16,338.29 7,333.5M
2021-05-21 16,136.86 16,431.14 16,136.86 16,302.06 7,531.4M
2021-05-20 16,122.52 16,154.08 15,943.45 16,042.36 8,178.1M
2021-05-19 16,112.21 16,273.98 16,009.76 16,132.66 8,707.8M
2021-05-18 15,564.96 16,153.77 15,564.96 16,145.98 7,546.9M
2021-05-17 15,554.99 15,719.74 15,159.86 15,353.89 9,443.5M
2021-05-14 15,819.24 16,075.48 15,702.10 15,827.09 9,406.8M
2021-05-13 15,668.33 16,031.93 15,368.54 15,670.10 10,615.1M
2021-05-12 16,515.88 16,552.63 15,165.27 15,902.37 13,913.3M
2021-05-11 17,137.19 17,137.19 16,460.87 16,583.13 12,909.7M
2021-05-10 17,274.23 17,304.47 17,188.15 17,235.61 9,059.3M
2021-05-07 17,032.23 17,285.00 17,032.23 17,285.00 8,356.0M
2021-05-06 16,925.52 17,088.73 16,764.71 16,994.36 9,028.2M
2021-05-05 16,968.75 17,052.20 16,843.44 16,843.44 8,435.5M
2021-05-04 17,249.56 17,328.55 16,647.61 16,933.78 12,968.6M
2021-05-03 17,505.52 17,546.94 17,222.35 17,222.35 11,037.1M
2021-04-29 17,646.93 17,709.23 17,548.30 17,566.66 10,991.6M
2021-04-28 17,610.72 17,628.81 17,497.74 17,567.53 10,510.7M
2021-04-27 17,586.02 17,630.19 17,489.71 17,595.90 9,687.9M
2021-04-26 17,378.36 17,572.29 17,378.36 17,572.29 9,298.0M
2021-04-23 17,117.49 17,300.27 17,055.48 17,300.27 9,329.9M
2021-04-22 17,302.73 17,428.15 17,066.17 17,096.97 14,999.5M
2021-04-21 17,282.76 17,282.76 17,167.39 17,202.11 9,427.0M
2021-04-20 17,231.58 17,323.87 17,175.02 17,323.87 9,165.4M
2021-04-19 17,141.25 17,294.15 17,135.52 17,263.28 10,158.1M
2021-04-16 17,028.35 17,158.81 16,998.91 17,158.81 7,912.9M
2021-04-15 16,851.06 17,076.73 16,851.06 17,076.73 7,006.7M
2021-04-14 16,869.78 16,935.39 16,559.57 16,865.97 10,140.0M
2021-04-13 16,872.40 17,041.37 16,802.22 16,824.91 10,350.3M
2021-04-12 16,908.55 16,979.35 16,793.54 16,859.70 9,009.0M
2021-04-09 16,974.28 17,016.13 16,815.59 16,854.10 8,624.7M
2021-04-08 16,786.56 16,926.72 16,735.78 16,926.44 7,382.6M
2021-04-07 16,771.35 16,816.34 16,715.32 16,815.36 6,682.2M
2021-04-06 16,711.79 16,804.45 16,711.79 16,739.87 5,979.5M
2021-04-01 16,538.28 16,602.47 16,496.16 16,571.28 5,687.6M
2021-03-31 16,529.23 16,550.20 16,427.20 16,431.13 5,865.5M
2021-03-30 16,490.31 16,556.19 16,438.40 16,554.90 5,851.1M
2021-03-29 16,411.67 16,520.89 16,411.67 16,475.97 6,897.8M
2021-03-26 16,140.37 16,325.62 16,140.37 16,305.88 5,404.2M
2021-03-25 16,010.54 16,146.58 15,944.96 16,060.14 5,947.8M
2021-03-24 15,994.96 16,125.54 15,967.95 16,032.12 5,549.9M
2021-03-23 16,250.20 16,351.38 16,166.29 16,177.59 7,291.4M
2021-03-22 16,065.50 16,235.63 15,983.77 16,189.22 7,093.2M
2021-03-19 16,186.46 16,186.46 16,022.17 16,070.24 6,753.4M
2021-03-18 16,264.61 16,410.02 16,264.61 16,287.84 5,694.8M
2021-03-17 16,312.98 16,349.21 16,166.35 16,215.82 4,911.4M
2021-03-16 16,253.93 16,340.66 16,244.99 16,313.16 5,049.0M
2021-03-15 16,256.58 16,281.91 16,194.91 16,249.33 4,681.7M
2021-03-12 16,241.55 16,298.03 16,166.35 16,255.18 4,907.0M
2021-03-11 15,947.21 16,216.22 15,947.21 16,179.56 5,113.4M
2021-03-10 15,921.45 15,986.07 15,857.32 15,911.67 4,340.6M
2021-03-09 15,715.07 15,864.26 15,657.92 15,853.09 5,441.9M
2021-03-08 15,943.37 16,074.97 15,816.50 15,820.11 4,746.8M
2021-03-05 15,759.58 15,934.43 15,636.43 15,855.23 4,705.6M
2021-03-04 16,091.75 16,091.75 15,840.99 15,906.41 5,822.9M
2021-03-03 15,992.32 16,211.73 15,884.55 16,211.73 5,473.3M
2021-03-02 16,127.87 16,262.91 15,946.88 15,946.88 6,314.3M
2021-02-26 16,190.04 16,190.04 15,953.80 15,953.80 7,625.0M
2021-02-25 16,376.80 16,474.05 16,322.27 16,452.18 6,958.1M
2021-02-24 16,329.54 16,456.94 16,212.53 16,212.53 6,503.2M
2021-02-23 16,320.88 16,467.75 16,211.75 16,443.40 6,508.0M
2021-02-22 16,445.87 16,579.17 16,410.16 16,410.16 6,377.0M
2021-02-19 16,376.91 16,382.70 16,211.25 16,341.38 5,567.6M
2021-02-18 16,366.23 16,517.73 16,323.22 16,424.51 5,808.6M
2021-02-17 16,197.45 16,406.78 16,197.45 16,362.29 5,847.8M
2021-02-05 15,805.76 15,938.09 15,774.34 15,802.40 4,311.1M
2021-02-04 15,697.75 15,801.37 15,606.74 15,706.22 4,217.8M
2021-02-03 15,828.64 15,896.40 15,741.16 15,771.32 5,015.9M
2021-02-02 15,546.69 15,838.15 15,546.69 15,760.05 4,965.8M
2021-02-01 15,176.56 15,429.98 15,089.96 15,410.09 4,413.2M
2021-01-29 15,544.36 15,603.41 15,138.31 15,138.31 5,546.7M
2021-01-28 15,519.85 15,557.02 15,367.45 15,415.88 5,142.3M
2021-01-27 15,711.76 15,837.47 15,642.12 15,701.45 4,293.0M
2021-01-26 15,955.16 16,023.87 15,589.21 15,658.85 4,526.6M
2021-01-25 16,006.21 16,014.96 15,772.63 15,946.54 4,667.9M
2021-01-22 15,984.89 16,138.04 15,973.02 16,019.03 5,023.8M
2021-01-21 15,775.73 16,238.46 15,775.73 16,153.77 5,268.5M
2021-01-20 15,934.85 16,004.32 15,745.48 15,806.18 7,303.0M
2021-01-19 15,716.64 15,928.14 15,716.64 15,877.37 5,516.5M
2021-01-18 15,676.45 15,676.45 15,320.97 15,612.00 5,431.0M
2021-01-15 15,987.16 16,041.59 15,615.11 15,616.39 6,418.3M
2021-01-14 15,651.20 15,760.15 15,620.96 15,707.19 5,571.5M
2021-01-13 15,550.16 15,778.52 15,550.16 15,769.98 5,900.4M
2021-01-12 15,549.53 15,642.03 15,421.23 15,500.70 6,399.4M
2021-01-11 15,425.58 15,557.30 15,395.73 15,557.30 5,319.1M
2021-01-08 15,365.13 15,463.95 15,275.38 15,463.95 6,192.8M
2021-01-07 15,059.52 15,270.40 15,049.86 15,214.00 5,878.9M
2021-01-06 15,145.85 15,197.68 14,837.00 14,983.13 7,787.0M
2021-01-05 14,913.64 15,000.03 14,861.99 15,000.03 6,302.2M
2021-01-04 14,720.25 14,937.13 14,720.25 14,902.03 6,487.6M