^TWII - TSEC weighted index

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 201911.054,0211.070,8510.995,8311.027,6411.027,64-
23. Apr. 201910.994,2811.025,6810.949,3011.025,6811.025,681.937.303.400
22. Apr. 201910.994,5211.027,4910.974,8210.987,7110.987,712.054.064.200
19. Apr. 201911.017,6911.045,0810.950,4310.968,5010.968,502.071.331.200
18. Apr. 201911.038,2411.077,9910.926,8510.962,0210.962,022.816.742.300
17. Apr. 201910.961,6111.016,9210.961,6110.997,2610.997,262.830.835.400
16. Apr. 201910.905,6310.927,8510.876,3410.927,8510.927,852.466.216.300
15. Apr. 201910.849,8410.897,2110.849,5510.875,6010.875,602.158.234.500
12. Apr. 201910.820,9410.836,4410.782,0210.805,3010.805,302.172.782.500
11. Apr. 201910.869,2410.887,1210.797,7610.808,7710.808,772.391.968.600
10. Apr. 201910.839,9310.875,6510.815,6110.868,1410.868,142.309.145.100
09. Apr. 201910.805,3910.851,6010.793,7710.851,6010.851,602.439.901.100
08. Apr. 201910.759,9610.807,0510.759,9610.800,5710.800,572.691.856.700
03. Apr. 201910.725,1710.741,5610.690,2310.704,3810.704,382.156.745.500
02. Apr. 201910.695,4710.728,3810.685,1010.690,3010.690,302.242.500.300
01. Apr. 201910.714,6810.735,0710.627,0110.642,6310.642,632.587.598.200
29. März 201910.551,9910.641,0410.525,2710.641,0410.641,042.153.973.300
28. März 201910.529,0210.536,2610.499,2910.536,2610.536,261.873.408.500
27. März 201910.542,6810.556,7510.517,6610.542,7010.542,701.915.662.700
26. März 201910.506,6810.559,2010.506,6810.559,2010.559,201.919.185.700
25. März 201910.535,1210.535,1210.458,7910.479,4810.479,482.149.459.900
22. März 201910.642,5710.667,9410.589,4710.639,0710.639,072.354.285.100
21. März 201910.563,9310.612,3410.551,6710.609,5510.609,552.073.601.000
20. März 201910.529,3010.556,8110.506,9610.551,5610.551,562.192.157.300
19. März 201910.497,4010.525,6010.484,6910.512,3210.512,322.215.737.100
18. März 201910.455,1910.512,7010.445,7410.512,7010.512,702.145.421.800
15. März 201910.374,6610.439,2410.370,0010.439,2410.439,242.736.407.800
14. März 201910.391,3010.407,2710.339,6410.348,6510.348,652.038.833.300
13. März 201910.331,2710.373,3210.331,2710.373,3210.373,321.756.289.800
12. März 201910.294,3710.382,1210.294,3710.343,3310.343,331.911.397.600
11. März 201910.224,2710.269,3010.214,0210.250,2810.250,281.721.552.100
08. März 201910.274,2810.274,2810.204,2110.241,7510.241,751.727.214.000
07. März 201910.359,4710.367,9810.299,4610.311,6810.311,681.947.470.900
06. März 201910.328,1810.359,1210.327,9010.357,1510.357,151.809.862.900
05. März 201910.323,2510.334,3410.295,4410.305,2610.305,261.720.303.700
04. März 201910.385,2510.402,3910.313,1810.349,8810.349,882.205.560.800
27. Feb. 201910.385,8110.403,0510.343,5610.389,1710.389,172.435.452.700
26. Feb. 201910.403,0310.416,9110.368,8610.391,5510.391,552.226.138.400
25. Feb. 201910.343,4510.390,9310.343,4510.390,9310.390,932.255.537.100
22. Feb. 201910.309,0210.322,9210.269,9510.322,9210.322,922.123.086.500
21. Feb. 201910.282,3210.319,5310.256,5310.319,5310.319,532.213.930.900
20. Feb. 201910.181,9410.272,4610.181,9410.272,4610.272,462.179.321.300
19. Feb. 201910.152,1110.173,4710.143,1510.152,2610.152,261.712.651.400
18. Feb. 201910.096,9410.165,7710.096,9410.145,2810.145,281.854.564.300
15. Feb. 201910.111,1810.135,1610.055,5010.064,7810.064,782.073.570.900
14. Feb. 201910.095,9910.135,6210.082,0010.089,0110.089,012.076.006.600
13. Feb. 201910.123,6110.140,9810.074,3410.090,5810.090,582.381.496.500
12. Feb. 201910.032,0810.100,2310.032,0810.097,7410.097,742.196.944.300
11. Feb. 201910.029,8410.065,529.988,8310.004,2510.004,252.250.886.900
30. Jan. 20199.915,979.959,039.909,819.932,269.932,261.922.379.000
29. Jan. 20199.944,719.952,349.893,969.931,599.931,591.597.780.100
28. Jan. 201910.006,4610.020,609.990,0710.013,3310.013,331.607.229.900
25. Jan. 20199.923,399.980,089.918,219.969,619.969,611.886.296.000
24. Jan. 20199.865,009.892,829.847,329.877,129.877,121.408.485.600
23. Jan. 20199.869,549.873,399.828,039.846,409.846,401.106.126.900
22. Jan. 20199.880,549.894,669.855,479.894,669.894,661.365.758.100
21. Jan. 20199.870,279.919,949.870,279.889,409.889,401.545.749.300
18. Jan. 20199.781,399.842,809.771,159.836,069.836,061.499.273.700
17. Jan. 20199.773,319.826,259.759,519.789,159.789,151.585.156.500
16. Jan. 20199.781,359.803,999.763,819.763,819.763,811.742.934.800
15. Jan. 20199.701,939.806,049.701,939.806,049.806,041.658.168.400
14. Jan. 20199.737,679.762,379.677,499.708,229.708,221.315.303.500
11. Jan. 20199.753,639.796,989.736,009.759,409.759,401.570.058.500
10. Jan. 20199.731,119.731,119.683,209.720,699.720,691.560.957.000
09. Jan. 20199.584,639.741,649.584,639.738,319.738,312.213.393.500
08. Jan. 20199.591,569.600,949.547,639.563,609.563,601.380.449.700
07. Jan. 20199.460,209.596,359.460,209.590,309.590,301.670.626.200
04. Jan. 20199.427,249.427,249.319,289.382,519.382,511.786.854.500
03. Jan. 20199.494,259.554,539.474,479.492,429.492,421.513.989.600
02. Jan. 20199.725,279.737,689.542,529.554,149.554,141.201.937.700
28. Dez. 20189.649,979.727,419.630,779.727,419.727,411.368.933.800
27. Dez. 20189.555,019.670,979.555,019.641,569.641,561.465.790.300
26. Dez. 20189.544,879.591,919.473,309.478,999.478,991.260.736.200
25. Dez. 20189.559,709.559,709.479,069.527,099.527,091.414.776.000
24. Dez. 20189.646,539.658,959.613,299.639,709.639,701.343.498.500
21. Dez. 20189.648,989.683,959.585,329.676,679.676,672.024.700.400
20. Dez. 20189.729,299.741,559.658,509.674,529.674,521.645.569.100
19. Dez. 20189.720,929.783,219.720,929.783,219.783,211.729.319.900
18. Dez. 20189.756,469.756,679.701,109.718,829.718,821.825.124.800
17. Dez. 20189.762,499.826,889.733,989.787,539.787,531.549.984.300
14. Dez. 20189.818,959.818,959.718,949.774,169.774,161.782.506.000
13. Dez. 20189.827,329.871,969.815,509.858,769.858,761.973.564.900
12. Dez. 20189.741,459.835,569.741,459.816,459.816,451.804.404.700
11. Dez. 20189.661,729.720,969.661,729.707,049.707,041.715.339.300
10. Dez. 20189.722,979.722,979.626,479.647,549.647,541.812.688.500
07. Dez. 20189.719,469.785,209.719,469.760,889.760,881.664.764.400
06. Dez. 20189.850,089.850,089.664,759.684,729.684,72-
05. Dez. 20189.971,989.971,989.895,299.916,749.916,741.964.649.600
04. Dez. 201810.120,4310.126,0210.061,7010.083,5410.083,542.498.872.300
03. Dez. 20189.979,2110.148,759.979,2110.137,8710.137,872.963.322.800
30. Nov. 20189.899,249.957,639.888,039.888,039.888,033.546.015.400
29. Nov. 20189.959,8710.001,859.885,369.885,369.885,362.472.404.900
28. Nov. 20189.774,039.890,899.767,149.884,319.884,312.251.064.500
27. Nov. 20189.728,959.781,409.688,749.778,629.778,62-
26. Nov. 20189.679,989.847,359.679,989.765,369.765,36-
23. Nov. 20189.730,649.738,809.654,919.667,309.667,301.434.156.600
22. Nov. 20189.769,339.792,999.702,779.714,719.714,711.604.048.300
21. Nov. 20189.698,529.753,699.632,479.741,529.741,521.606.768.100
20. Nov. 20189.788,959.800,039.726,809.743,999.743,991.449.459.400
19. Nov. 20189.795,479.836,029.779,409.828,699.828,691.563.707.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen