Deutsche Märkte geschlossen

TSEC non-finance index (^TIWI)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
17.746,19+99,63 (+0,56%)
Börsenschluss: 01:33PM CST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 202417.798,8917.923,8417.690,6317.746,1917.746,19-
02. Mai 202417.790,1017.790,1017.646,5617.646,5617.646,564.156.400
30. Apr. 202417.927,7917.969,8317.824,4217.824,4217.824,423.720.700
29. Apr. 202417.726,7117.913,6517.726,7117.913,6517.913,654.476.300
26. Apr. 202417.593,7517.711,5617.587,1517.616,2317.616,234.374.200
25. Apr. 202417.491,5917.491,5917.361,0517.367,5317.367,533.437.000
24. Apr. 202417.262,4317.645,8717.262,4317.615,6217.615,624.185.100
23. Apr. 202417.070,4717.205,1617.012,6017.096,2317.096,233.567.000
22. Apr. 202417.007,7817.210,6516.917,4616.923,4116.923,415.093.600
19. Apr. 202417.495,4517.495,4516.862,5817.072,1917.072,196.183.200
18. Apr. 202417.641,5917.851,1417.576,1217.794,6417.794,644.262.000
17. Apr. 202417.514,8217.767,9817.514,8217.725,7317.725,733.478.400
16. Apr. 202417.840,2117.840,2117.377,5917.432,8117.432,814.493.200
15. Apr. 202418.054,2818.090,5817.920,9817.920,9817.920,984.196.200
12. Apr. 202418.224,1518.284,8418.174,7318.199,5018.199,504.273.400
11. Apr. 202418.165,3218.224,1918.110,1018.202,3418.202,344.140.300
10. Apr. 202418.229,6118.320,6918.210,2918.212,9518.212,954.046.700
09. Apr. 202417.989,8118.262,7317.989,8118.237,2818.237,284.172.700
08. Apr. 202417.885,6617.959,7117.860,3617.888,6517.888,653.187.800
03. Apr. 202417.856,0117.885,0417.760,1517.829,6517.829,653.036.800
02. Apr. 202417.825,2817.930,6917.825,2817.930,6917.930,693.114.000
01. Apr. 202417.776,6317.839,8017.684,4217.690,4117.690,412.777.500
29. März 202417.633,6517.790,8517.633,6517.751,2417.751,243.738.500
28. März 202417.675,9317.692,3317.544,8417.623,1117.623,113.684.000
27. März 202417.631,1917.717,8917.583,7017.664,9617.664,963.449.300
26. März 202417.693,9017.859,2917.465,4917.600,4717.600,474.102.800
25. März 202417.707,6717.768,9017.658,8317.678,5717.678,573.229.900
22. März 202417.703,9017.750,9817.566,5317.707,4517.707,454.173.400
21. März 202417.357,1417.671,9717.357,1417.671,9717.671,973.831.000
20. März 202417.381,2517.494,3317.249,1017.301,8117.301,813.906.000
19. März 202417.300,2717.416,8917.270,2317.360,1217.360,123.546.100
18. März 202417.197,6717.381,1117.197,6717.378,8117.378,813.171.400
15. März 202417.322,5117.382,2617.174,3617.174,3617.174,364.057.000
14. März 202417.432,1117.479,7717.258,8117.412,7017.412,703.331.600
13. März 202417.560,7617.642,3517.386,6517.441,4417.441,444.168.600
12. März 202417.225,1817.452,9417.216,5817.449,3317.449,333.558.700
11. März 202417.235,2217.377,3217.203,9817.279,3717.279,372.959.300
08. März 202417.540,6917.637,0517.207,6117.346,1217.346,124.213.000
07. März 202417.269,7017.382,9917.221,8917.271,8517.271,854.004.500
06. März 202416.894,4017.125,0216.855,8317.093,8417.093,843.430.400
05. März 202417.009,4517.058,8916.941,6616.995,3616.995,363.393.100
04. März 202416.575,9316.943,5716.575,9316.917,6516.917,653.665.600
01. März 202416.632,3516.657,6616.543,1616.557,9816.557,983.032.500
29. Feb. 202416.435,7416.629,1716.433,4816.577,9216.577,923.289.400
27. Feb. 202416.603,7216.651,6716.392,7316.490,6516.490,653.356.800
26. Feb. 202416.541,4916.610,7216.497,0216.587,6516.587,65-
23. Feb. 202416.581,2016.641,7016.530,0516.530,0516.530,053.419.900
22. Feb. 202416.464,1216.516,9016.398,7216.485,3216.485,323.315.800
21. Feb. 202416.306,6816.368,7016.284,3716.317,0516.317,053.013.500
20. Feb. 202416.251,7316.396,8816.251,7316.384,5816.384,583.082.800
19. Feb. 202416.220,7716.306,7316.220,7716.276,3616.276,363.475.600
16. Feb. 202416.307,0816.376,5216.251,0016.267,2916.267,293.311.800
15. Feb. 202416.340,0316.390,7516.214,8316.312,3816.312,383.294.000
05. Feb. 202415.732,4315.798,4515.687,5715.783,8515.783,852.266.600
02. Feb. 202415.690,9215.736,4415.669,8315.736,4415.736,442.471.800
01. Feb. 202415.557,8315.642,8815.517,3215.642,8815.642,882.255.000
31. Jan. 202415.661,5915.686,4015.566,4915.579,1315.579,13-
30. Jan. 202415.753,3215.811,7215.724,1515.724,1515.724,152.121.500
29. Jan. 202415.676,3115.788,6215.673,7915.788,6215.788,622.004.000
26. Jan. 202415.675,6715.717,1315.636,0015.669,5115.669,512.230.900
25. Jan. 202415.588,9415.703,6115.588,9415.691,8115.691,812.310.100
24. Jan. 202415.583,6915.639,5315.556,5115.570,9915.570,992.471.100
23. Jan. 202415.546,9115.596,5415.504,7815.574,8315.574,832.960.900
22. Jan. 202415.481,1715.571,6215.473,3215.523,3915.523,393.234.900
19. Jan. 202415.277,0015.397,5615.229,1115.394,6015.394,603.045.300
18. Jan. 202414.914,2315.035,4014.914,2314.964,8114.964,812.676.400
17. Jan. 202415.053,4815.074,6614.890,2214.907,1114.907,113.319.400
16. Jan. 202415.212,4815.212,4815.047,7815.057,8515.057,852.884.700
15. Jan. 202415.216,9115.303,2515.210,3315.227,3515.227,35-
12. Jan. 202415.208,0915.244,1715.151,6515.190,3815.190,382.344.100
11. Jan. 202415.155,5115.241,2415.150,3715.215,6615.215,662.608.400
10. Jan. 202415.162,7815.172,8415.114,1315.142,2115.142,212.585.700
09. Jan. 202415.240,6415.342,9315.180,4615.203,2215.203,222.975.200
08. Jan. 202415.200,6115.329,3715.200,6115.228,6715.228,672.748.900
05. Jan. 202415.229,1115.269,7915.167,5615.188,5315.188,532.891.900
04. Jan. 202415.244,6215.279,4215.187,1515.218,9015.218,902.853.900
03. Jan. 202415.473,0315.473,0315.193,5815.229,6515.229,652.720.300
02. Jan. 202415.574,3415.594,7815.431,5115.493,1615.493,162.984.400
29. Dez. 202315.527,3315.579,1715.506,5615.565,1115.565,112.594.100
28. Dez. 202315.546,7815.575,7515.490,5015.543,5115.543,512.981.900
27. Dez. 202315.427,0415.544,4315.427,0415.536,9815.536,983.079.800
26. Dez. 202315.295,2315.412,5415.295,2315.412,5415.412,542.679.200
25. Dez. 2023------
22. Dez. 202315.272,5515.300,3915.251,2815.279,5615.279,563.438.800
21. Dez. 202315.215,1915.238,1415.135,8115.229,6115.229,613.705.600
20. Dez. 202315.274,3915.328,7815.271,7915.312,0515.312,053.763.200
19. Dez. 202315.322,8015.322,8015.169,3315.243,3915.243,393.507.600
18. Dez. 202315.282,5215.317,8915.239,6115.303,1715.303,17-
15. Dez. 202315.328,8615.375,6615.288,3815.317,8715.317,874.454.900
14. Dez. 202315.152,0015.304,6015.152,0015.289,6515.289,653.510.200
13. Dez. 202315.117,5715.176,4815.117,1915.142,2715.142,273.092.000
12. Dez. 202315.103,7915.196,9415.082,2515.120,5315.120,533.056.800
11. Dez. 202315.089,8915.125,3115.053,5015.093,2615.093,262.688.400
08. Dez. 202314.992,9715.140,3814.992,9715.057,7215.057,722.827.300
07. Dez. 202315.029,7915.066,7814.963,3514.964,2214.964,223.102.200
06. Dez. 202315.020,9615.105,9815.017,4915.031,8515.031,853.002.900
05. Dez. 202315.076,3615.076,3614.943,3515.009,1315.009,133.283.200
04. Dez. 202315.128,3315.187,2915.074,7815.094,7115.094,713.563.300
01. Dez. 202315.086,2215.129,0115.031,0715.117,3515.117,353.017.100
30. Nov. 202315.066,0915.096,3614.990,0315.096,3615.096,363.540.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...