La bourse ferme dans 4 h 20 min

TSEC weighted index (^TWII)

Taiwan - Taiwan Prix différé. Devise en TWD
Ajouter à la liste dynamique
20 146,55-53,57 (-0,27 %)
À la clôture : 01:33PM CST
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TWDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202420 158,0720 222,2020 065,9320 146,5520 146,55-
27 mars 202420 158,0720 255,1020 108,9620 200,1220 200,123 865 800
26 mars 202420 208,8820 397,0719 977,4020 126,4920 126,494 582 900
25 mars 202420 228,6420 285,3820 172,8020 192,2520 192,253 611 700
22 mars 202420 232,0620 296,1020 084,3120 228,4320 228,434 690 300
21 mars 202419 843,8020 199,3019 843,8020 199,0920 199,094 424 400
20 mars 202419 879,2519 994,4219 728,4319 784,4519 784,454 499 200
19 mars 202419 798,1219 921,2519 762,1619 857,2019 857,204 061 600
18 mars 202419 706,1119 879,8619 706,1119 879,8519 879,853 761 200
15 mars 202419 845,4519 888,1319 682,5019 682,5019 682,505 186 200
14 mars 202419 920,6319 995,5119 775,5019 937,9219 937,924 476 200
13 mars 202420 024,8320 112,8119 866,7319 928,5119 928,514 854 900
12 mars 202419 672,7619 917,0619 664,7119 914,5519 914,554 044 500
11 mars 202419 671,9019 828,7019 649,6719 726,0819 726,083 536 700
08 mars 202419 966,4920 065,5019 638,1319 785,3219 785,324 903 500
07 mars 202419 678,3619 794,5719 630,7919 693,5219 693,524 581 400
06 mars 202419 283,6119 532,3019 246,3019 499,4519 499,453 886 200
05 mars 202419 398,9719 453,8519 332,7319 386,9219 386,923 826 500
04 mars 202418 952,6919 333,3918 952,6919 305,3119 305,314 014 800
01 mars 202419 021,3519 041,9218 923,4618 935,9318 935,933 350 500
29 févr. 202418 796,5419 019,6918 794,6218 966,7718 966,773 892 000
27 févr. 202418 964,4919 023,0118 752,5318 854,4118 854,413 784 600
26 févr. 202418 899,3918 974,0818 854,7118 948,0518 948,053 220 600
23 févr. 202418 950,0719 012,3818 889,1918 889,1918 889,193 696 800
22 févr. 202418 826,8518 881,7718 758,1518 852,7818 852,783 580 200
21 févr. 202418 673,4918 729,0318 645,2718 676,3118 676,313 295 300
20 févr. 202418 610,2118 756,3318 610,2118 753,1618 753,163 375 300
19 févr. 202418 561,0418 663,7418 561,0418 635,8018 635,803 839 600
16 févr. 202418 639,6618 715,6918 585,1418 607,2518 607,253 658 600
15 févr. 202418 664,4518 725,4718 550,8618 644,5718 644,573 727 500
05 févr. 202418 047,4018 115,8017 992,1718 096,0718 096,072 575 800
02 févr. 202418 016,3518 059,9317 985,8918 059,9318 059,932 697 800
01 févr. 202417 871,2717 968,1117 832,9517 968,1117 968,112 620 500
31 janv. 202417 970,4117 996,3317 874,9517 889,5617 889,562 303 000
30 janv. 202418 083,4518 138,7418 034,6318 034,6318 034,632 422 700
29 janv. 202418 001,2418 119,6317 995,1118 119,6318 119,632 167 700
26 janv. 202417 985,4418 029,8517 943,6517 995,0317 995,032 484 900
25 janv. 202417 894,8318 014,2617 894,8318 002,6218 002,622 496 500
24 janv. 202417 883,6217 944,9817 856,3417 875,8317 875,832 687 500
23 janv. 202417 840,2817 893,7317 801,8917 874,5917 874,593 182 700
22 janv. 202417 770,7817 869,0717 765,1317 815,1017 815,103 480 100
19 janv. 202417 546,5117 682,9717 499,8517 681,5217 681,523 364 900
18 janv. 202417 169,1017 300,2917 169,1017 227,7917 227,793 027 100
17 janv. 202417 341,5817 361,0517 151,5817 161,7917 161,793 977 500
16 janv. 202417 523,7817 523,7817 337,5817 346,8717 346,873 415 100
15 janv. 202417 541,2617 632,7717 532,9817 546,8217 546,82-
12 janv. 202417 536,0517 570,6317 469,8717 512,8317 512,832 596 200
11 janv. 202417 477,8817 574,9217 476,8717 545,3217 545,322 880 100
10 janv. 202417 495,6717 499,4317 439,2717 465,6317 465,632 843 300
09 janv. 202417 585,4017 694,2617 517,5517 535,4917 535,493 213 400
08 janv. 202417 534,5217 688,1117 534,5217 572,6617 572,663 044 600
05 janv. 202417 559,4017 606,7917 495,3917 519,1417 519,143 084 900
04 janv. 202417 574,3917 609,8917 515,7317 549,6517 549,653 096 700
03 janv. 202417 829,2817 829,2817 518,1917 559,3117 559,313 095 000
02 janv. 202417 939,7917 956,7417 784,9717 853,7617 853,763 254 000
29 déc. 202317 893,6317 945,7017 864,2317 930,8117 930,812 868 000
28 déc. 202317 900,7617 928,1417 841,7617 910,3717 910,373 289 700
27 déc. 202317 766,7317 897,1617 766,7317 891,5017 891,503 378 000
26 déc. 202317 619,0917 751,7317 619,0917 751,7317 751,732 900 000
25 déc. 202317 596,2717 663,3517 595,2717 604,8417 604,843 027 400
22 déc. 202317 586,1617 618,1717 567,5517 596,6317 596,633 700 300
21 déc. 202317 531,4517 552,9017 442,7617 543,7417 543,744 021 800
20 déc. 202317 608,3517 657,6517 597,4817 635,2017 635,204 182 900
19 déc. 202317 669,8417 669,8417 497,3217 576,5517 576,553 914 800
18 déc. 202317 637,8617 665,9117 586,8817 652,0317 652,033 975 400
15 déc. 202317 693,3317 743,5417 642,7917 673,8717 673,875 019 300
14 déc. 202317 482,3817 668,3517 482,3817 653,1117 653,114 072 600
13 déc. 202317 447,5117 507,9217 438,6917 468,9317 468,933 410 000
12 déc. 202317 429,6117 528,7217 404,8817 450,6317 450,633 356 500
11 déc. 202317 416,9617 451,8217 372,8217 418,3417 418,343 003 300
08 déc. 202317 309,3617 465,3517 309,3617 383,9917 383,993 155 300
07 déc. 202317 356,9217 387,9417 273,7117 278,7417 278,743 368 200
06 déc. 202317 340,8217 439,8517 337,4717 360,7217 360,723 307 100
05 déc. 202317 401,5917 401,5917 252,5717 328,0117 328,013 623 500
04 déc. 202317 450,6417 516,6117 398,1017 421,4817 421,483 929 200
01 déc. 202317 422,3517 450,1317 355,8917 438,3517 438,353 399 000
30 nov. 202317 389,2017 433,8517 313,3017 433,8517 433,854 478 400
29 nov. 202317 352,1117 441,7917 323,2717 370,5617 370,563 414 100
28 nov. 202317 150,3017 360,3817 145,2017 341,2517 341,253 435 400
27 nov. 202317 291,2317 351,9317 133,7617 137,4217 137,423 164 500
24 nov. 202317 304,6517 336,1317 268,3817 287,4217 287,423 037 300
23 nov. 202317 291,3317 343,6117 228,4517 294,5517 294,553 179 200
22 nov. 202317 325,6017 344,5317 264,9517 310,2617 310,263 167 500
21 nov. 202317 239,9417 421,1717 239,9417 416,7017 416,703 727 100
20 nov. 202317 197,8217 219,7617 151,8217 210,4717 210,473 044 800
17 nov. 202317 155,8617 253,4717 147,5617 208,9517 208,953 186 300
16 nov. 202317 136,5217 194,3217 089,4017 171,1817 171,183 308 400
15 nov. 202317 039,6217 143,8817 034,9517 128,7817 128,783 950 300
14 nov. 202316 884,5216 946,3816 884,5216 915,7116 915,712 619 800
13 nov. 202316 711,5316 961,0216 711,5316 839,2916 839,292 512 400
10 nov. 202316 725,9416 725,9416 651,2316 682,6716 682,672 157 500
09 nov. 202316 741,1616 759,4316 680,9116 745,6516 745,652 433 800
08 nov. 202316 691,3216 775,2316 665,4016 740,8316 740,832 664 300
07 nov. 202316 650,1416 684,9516 608,1016 684,9516 684,952 180 100
06 nov. 202316 572,5616 720,5616 572,5616 649,3616 649,362 709 700
03 nov. 202316 412,5416 520,1016 412,5416 507,6516 507,652 809 400
02 nov. 202316 094,2616 396,9516 094,2616 396,9516 396,952 464 200
01 nov. 202316 027,7216 099,0315 978,2616 038,5616 038,562 183 800
31 oct. 202316 176,5816 215,3515 975,9116 001,2716 001,272 703 600
30 oct. 202316 142,0616 203,3316 101,2416 149,6816 149,682 250 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...