FTSE TWSE Taiwan Eight Industries (FTTWEI)

FTTWEI
🏛️ 台湾 →
11,136.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 9,915.44 9,924.54 9,853.84 9,907.69 0.0M
2024-12-30 9,958.60 9,995.78 9,915.44 9,915.44 0.0M
2024-12-27 9,964.42 9,977.23 9,949.63 9,958.60 0.0M
2024-12-26 9,972.70 10,000.29 9,959.88 9,964.42 0.0M
2024-12-25 9,966.00 10,027.25 9,945.22 9,972.70 0.0M
2024-12-24 9,934.85 10,021.63 9,934.85 9,966.00 0.0M
2024-12-23 9,801.56 9,940.99 9,801.56 9,934.85 0.0M
2024-12-20 9,908.63 9,908.63 9,801.56 9,801.56 0.0M
2024-12-19 10,013.96 10,013.96 9,855.19 9,908.63 0.0M
2024-12-18 9,938.41 10,014.41 9,907.04 10,013.96 0.0M
2024-12-17 9,957.53 9,975.03 9,922.07 9,938.41 0.0M
2024-12-16 10,009.66 10,059.55 9,944.43 9,957.53 0.0M
2024-12-13 10,019.38 10,062.99 9,996.05 10,009.66 0.0M
2024-12-12 10,060.93 10,111.05 10,019.38 10,019.38 0.0M
2024-12-11 10,066.35 10,108.28 10,037.15 10,060.93 0.0M
2024-12-10 10,110.43 10,169.51 10,058.66 10,066.35 0.0M
2024-12-09 10,070.31 10,145.87 10,063.45 10,110.43 0.0M
2024-12-06 10,064.57 10,128.25 10,061.87 10,070.31 0.0M
2024-12-05 10,152.95 10,173.84 10,064.57 10,064.57 0.0M
2024-12-04 10,106.63 10,152.95 10,091.25 10,152.95 0.0M
2024-12-03 10,009.16 10,110.30 10,009.16 10,106.63 0.0M
2024-12-02 9,894.54 10,047.55 9,894.54 10,009.16 0.0M
2024-11-29 9,909.96 9,932.01 9,785.06 9,894.54 0.0M
2024-11-28 9,977.79 10,012.45 9,868.42 9,909.96 0.0M
2024-11-27 10,080.19 10,104.28 9,976.61 9,977.79 0.0M
2024-11-26 10,164.84 10,164.84 10,077.34 10,080.19 0.0M
2024-11-25 10,116.55 10,216.97 10,116.55 10,164.84 0.0M
2024-11-22 10,042.12 10,174.09 10,041.46 10,116.55 0.0M
2024-11-21 10,062.98 10,062.98 9,990.26 10,042.12 0.0M
2024-11-20 10,070.29 10,080.43 10,026.33 10,062.98 0.0M
2024-11-19 9,995.15 10,071.13 9,967.04 10,070.29 0.0M
2024-11-18 9,992.68 10,051.86 9,981.49 9,995.15 0.0M
2024-11-15 9,952.56 10,073.31 9,952.56 9,992.68 0.0M
2024-11-14 10,047.67 10,078.71 9,947.56 9,952.56 0.0M
2024-11-13 10,041.18 10,088.14 9,992.06 10,047.67 0.0M
2024-11-12 10,201.66 10,201.66 10,041.18 10,041.18 0.0M
2024-11-11 10,215.71 10,218.62 10,122.63 10,201.66 0.0M
2024-11-08 10,256.48 10,309.85 10,201.66 10,215.71 0.0M
2024-11-07 10,197.77 10,270.15 10,167.69 10,256.48 0.0M
2024-11-06 10,218.01 10,230.92 10,184.88 10,197.77 0.0M
2024-11-05 10,100.85 10,218.01 10,084.70 10,218.01 0.0M
2024-11-04 10,069.33 10,107.49 10,041.30 10,100.85 0.0M
2024-11-01 10,091.40 10,091.40 9,895.46 10,069.33 0.0M
2024-10-30 10,113.62 10,150.30 10,078.61 10,091.40 0.0M
2024-10-29 10,195.79 10,195.79 10,030.38 10,113.62 0.0M
2024-10-28 10,174.17 10,238.06 10,156.10 10,195.79 0.0M
2024-10-25 10,094.73 10,179.44 10,094.73 10,174.17 0.0M
2024-10-24 10,114.48 10,141.17 10,061.09 10,094.73 0.0M
2024-10-23 10,184.57 10,184.57 10,104.02 10,114.48 0.0M
2024-10-22 10,187.64 10,191.83 10,100.10 10,184.57 0.0M
2024-10-21 10,196.58 10,264.14 10,159.75 10,187.64 0.0M
2024-10-18 10,130.38 10,241.46 10,130.38 10,196.58 0.0M
2024-10-17 10,030.13 10,140.31 10,030.13 10,130.38 0.0M
2024-10-16 10,090.30 10,090.30 9,993.68 10,030.13 0.0M
2024-10-15 10,075.75 10,122.95 10,062.48 10,090.30 0.0M
2024-10-14 9,998.54 10,076.00 9,987.81 10,075.75 0.0M
2024-10-11 10,047.96 10,088.19 9,996.68 9,998.54 0.0M
2024-10-09 10,125.99 10,158.22 10,041.59 10,047.96 0.0M
2024-10-08 10,177.48 10,177.48 10,048.18 10,125.99 0.0M
2024-10-07 10,119.12 10,230.99 10,091.83 10,177.48 0.0M
2024-10-04 10,344.97 10,344.97 10,106.90 10,119.12 0.0M
2024-10-01 10,306.23 10,369.17 10,272.14 10,344.97 0.0M
2024-09-30 10,482.15 10,482.15 10,306.23 10,306.23 0.0M
2024-09-27 10,331.85 10,502.01 10,331.85 10,482.15 0.0M
2024-09-26 10,378.89 10,463.47 10,318.79 10,331.85 0.0M
2024-09-25 10,300.81 10,403.17 10,300.81 10,378.89 0.0M
2024-09-24 10,208.61 10,300.81 10,193.76 10,300.81 0.0M
2024-09-23 10,166.40 10,229.53 10,166.40 10,208.61 0.0M
2024-09-20 10,129.47 10,214.90 10,128.87 10,166.40 0.0M
2024-09-19 9,979.01 10,131.10 9,975.14 10,129.47 0.0M
2024-09-18 10,006.17 10,057.39 9,951.21 9,979.01 0.0M
2024-09-16 9,954.01 10,006.17 9,954.01 10,006.17 0.0M
2024-09-13 9,880.98 9,955.75 9,880.98 9,954.01 0.0M
2024-09-12 9,666.47 9,889.99 9,666.47 9,880.98 0.0M
2024-09-11 9,677.44 9,720.37 9,666.47 9,666.47 0.0M
2024-09-10 9,687.18 9,742.21 9,649.06 9,677.44 0.0M
2024-09-09 9,803.33 9,803.33 9,588.35 9,687.18 0.0M
2024-09-06 9,714.49 9,820.07 9,660.24 9,803.33 0.0M
2024-09-05 9,697.95 9,860.67 9,697.95 9,714.49 0.0M
2024-09-04 10,045.72 10,045.72 9,610.76 9,697.95 0.0M
2024-09-03 10,101.58 10,106.95 10,043.43 10,045.72 0.0M
2024-09-02 10,147.66 10,194.15 10,081.01 10,101.58 0.0M
2024-08-30 10,101.65 10,184.92 10,101.65 10,147.66 0.0M
2024-08-29 10,137.85 10,138.32 10,051.93 10,101.65 0.0M
2024-08-28 10,175.41 10,178.72 10,095.22 10,137.85 0.0M
2024-08-27 10,125.82 10,175.41 10,066.95 10,175.41 0.0M
2024-08-26 10,125.82 10,125.82 10,125.82 10,125.82 0.0M
2024-08-23 10,113.16 10,113.16 10,038.67 10,098.42 0.0M
2024-08-22 10,099.58 10,128.77 10,088.05 10,113.16 0.0M
2024-08-21 10,095.66 10,150.77 10,056.27 10,099.58 0.0M
2024-08-20 10,054.70 10,151.09 10,054.70 10,095.66 0.0M
2024-08-19 10,084.26 10,105.46 10,045.40 10,054.70 0.0M
2024-08-16 10,008.38 10,162.71 10,008.38 10,084.26 0.0M
2024-08-15 10,055.91 10,109.67 9,995.99 10,008.38 0.0M
2024-08-14 9,957.98 10,108.92 9,957.98 10,055.91 0.0M
2024-08-13 9,984.98 10,005.70 9,912.67 9,957.98 0.0M
2024-08-12 9,858.63 10,003.50 9,858.63 9,984.98 0.0M
2024-08-09 9,707.06 9,967.16 9,707.06 9,858.63 0.0M
2024-08-08 9,840.53 9,840.53 9,695.30 9,707.06 0.0M
2024-08-07 9,602.48 9,849.39 9,593.17 9,840.53 0.0M
2024-08-06 9,411.42 9,663.89 9,250.50 9,602.48 0.0M
2024-08-05 10,041.82 10,041.82 9,330.76 9,411.42 0.0M
2024-08-02 10,332.24 10,332.24 10,017.85 10,041.82 0.0M
2024-08-01 10,234.37 10,333.19 10,232.52 10,332.24 0.0M
2024-07-31 10,196.35 10,262.29 10,156.69 10,234.37 0.0M
2024-07-30 10,149.41 10,196.35 10,042.83 10,196.35 0.0M
2024-07-29 10,206.83 10,317.40 10,139.21 10,149.41 0.0M
2024-07-26 10,288.82 10,288.82 10,090.51 10,206.83 0.0M
2024-07-23 10,110.45 10,290.25 10,110.45 10,288.82 0.0M
2024-07-22 10,296.26 10,296.38 10,030.82 10,110.45 0.0M
2024-07-19 10,377.10 10,377.10 10,209.19 10,287.53 0.0M
2024-07-18 10,406.30 10,413.26 10,281.36 10,377.10 0.0M
2024-07-17 10,396.28 10,457.81 10,379.50 10,406.30 0.0M
2024-07-16 10,434.23 10,442.65 10,383.69 10,396.28 0.0M
2024-07-15 10,450.17 10,492.51 10,403.01 10,434.23 0.0M
2024-07-12 10,468.63 10,503.96 10,402.10 10,450.17 0.0M
2024-07-11 10,401.46 10,475.49 10,396.95 10,468.63 0.0M
2024-07-10 10,365.10 10,408.90 10,363.48 10,401.46 0.0M
2024-07-09 10,391.98 10,407.57 10,270.71 10,365.10 0.0M
2024-07-08 10,425.59 10,425.59 10,315.12 10,391.98 0.0M
2024-07-05 10,418.36 10,468.94 10,414.84 10,425.59 0.0M
2024-07-04 10,356.54 10,439.30 10,356.54 10,418.36 0.0M
2024-07-03 10,310.69 10,372.84 10,310.69 10,356.54 0.0M
2024-07-02 10,376.33 10,376.33 10,291.57 10,310.69 0.0M
2024-07-01 10,395.05 10,448.23 10,363.82 10,376.33 0.0M
2024-06-28 10,364.98 10,467.49 10,364.98 10,395.05 0.0M
2024-06-27 10,401.44 10,401.44 10,307.08 10,364.98 0.0M
2024-06-26 10,459.12 10,473.75 10,387.14 10,401.44 0.0M
2024-06-25 10,394.59 10,459.12 10,318.97 10,459.12 0.0M
2024-06-24 10,475.68 10,477.49 10,379.84 10,394.59 0.0M
2024-06-21 10,426.93 10,512.62 10,420.97 10,475.68 0.0M
2024-06-20 10,361.55 10,428.65 10,361.55 10,426.93 0.0M
2024-06-19 10,300.68 10,397.05 10,300.68 10,361.55 0.0M
2024-06-18 10,296.31 10,314.73 10,262.74 10,300.68 0.0M
2024-06-17 10,313.24 10,356.54 10,281.44 10,296.31 0.0M
2024-06-14 10,206.27 10,313.24 10,206.27 10,313.24 0.0M
2024-06-13 10,145.02 10,242.92 10,145.02 10,206.27 0.0M
2024-06-12 10,177.49 10,226.65 10,144.84 10,145.02 0.0M
2024-06-11 10,324.27 10,333.92 10,177.49 10,177.49 0.0M
2024-06-07 10,257.26 10,336.64 10,237.80 10,324.27 0.0M
2024-06-06 10,205.39 10,286.13 10,205.39 10,257.26 0.0M
2024-06-05 10,180.76 10,244.28 10,178.44 10,205.39 0.0M
2024-06-04 10,230.21 10,235.93 10,172.75 10,180.76 0.0M
2024-06-03 10,133.72 10,240.30 10,133.72 10,230.21 0.0M
2024-05-31 10,141.64 10,239.16 10,127.62 10,133.72 0.0M
2024-05-30 10,210.82 10,210.82 10,128.18 10,141.64 0.0M
2024-05-29 10,313.01 10,335.70 10,210.82 10,210.82 0.0M
2024-05-28 10,307.80 10,375.83 10,307.80 10,313.01 0.0M
2024-05-27 10,197.63 10,323.07 10,197.63 10,307.80 0.0M
2024-05-24 10,198.84 10,224.79 10,141.87 10,197.63 0.0M
2024-05-23 10,254.98 10,254.98 10,176.03 10,198.84 0.0M
2024-05-22 10,199.87 10,264.95 10,199.87 10,254.98 0.0M
2024-05-21 10,286.43 10,287.64 10,187.76 10,199.87 0.0M
2024-05-20 10,285.11 10,343.35 10,243.11 10,286.43 0.0M
2024-05-17 10,297.13 10,333.53 10,281.48 10,285.11 0.0M
2024-05-16 10,189.34 10,336.84 10,189.34 10,297.13 0.0M
2024-05-15 10,180.69 10,288.94 10,180.69 10,189.34 0.0M
2024-05-14 10,165.68 10,246.30 10,165.68 10,180.69 0.0M
2024-05-13 10,124.36 10,167.22 10,121.97 10,165.68 0.0M
2024-05-10 10,014.11 10,136.17 10,014.11 10,124.36 0.0M
2024-05-09 10,059.41 10,096.89 10,007.78 10,014.11 0.0M
2024-05-08 10,055.48 10,063.87 10,007.89 10,059.41 0.0M
2024-05-07 10,057.40 10,096.33 9,989.49 10,055.48 0.0M
2024-05-06 10,011.58 10,105.29 10,011.58 10,057.40 0.0M
2024-05-03 10,009.62 10,140.13 10,007.25 10,011.58 0.0M
2024-05-02 10,057.15 10,062.43 9,985.32 10,009.62 0.0M
2024-04-30 10,109.00 10,112.16 10,056.45 10,057.15 0.0M
2024-04-29 9,950.40 10,117.28 9,950.40 10,109.00 0.0M
2024-04-26 9,843.23 9,983.74 9,843.23 9,950.40 0.0M
2024-04-25 9,910.81 9,910.81 9,831.12 9,843.23 0.0M
2024-04-24 9,835.28 9,936.59 9,835.28 9,910.81 0.0M
2024-04-23 9,809.35 9,894.27 9,805.35 9,835.28 0.0M
2024-04-22 9,706.40 9,854.97 9,706.40 9,809.35 0.0M
2024-04-19 9,854.59 9,863.84 9,592.40 9,706.40 0.0M
2024-04-18 9,773.71 9,878.18 9,757.50 9,854.59 0.0M
2024-04-17 9,688.33 9,800.49 9,688.33 9,773.71 0.0M
2024-04-16 9,688.33 9,688.33 9,688.33 9,688.33 0.0M
2024-04-15 10,050.68 10,050.68 9,957.71 9,957.71 0.0M
2024-04-12 10,041.44 10,069.10 9,983.03 10,050.68 0.0M
2024-04-11 10,096.85 10,096.85 10,030.94 10,041.44 0.0M
2024-04-10 10,109.02 10,157.41 10,093.73 10,096.85 0.0M
2024-04-09 10,009.71 10,122.08 10,009.71 10,109.02 0.0M
2024-04-08 9,937.40 10,022.68 9,929.47 10,009.71 0.0M
2024-04-03 9,991.03 9,991.64 9,920.07 9,937.40 0.0M
2024-04-02 10,003.35 10,013.90 9,967.17 9,991.03 0.0M
2024-04-01 9,979.33 10,040.30 9,979.33 10,003.35 0.0M
2024-03-29 9,942.07 10,017.60 9,942.07 9,979.33 0.0M
2024-03-28 9,967.35 9,993.53 9,934.67 9,942.07 0.0M
2024-03-27 9,947.76 9,981.08 9,940.57 9,967.35 0.0M
2024-03-26 9,952.02 10,036.03 9,878.28 9,947.76 0.0M
2024-03-25 9,922.82 9,977.62 9,896.11 9,952.02 0.0M
2024-03-22 9,880.84 9,944.44 9,870.93 9,922.82 0.0M
2024-03-21 9,686.34 9,898.20 9,686.34 9,880.84 0.0M
2024-03-20 9,725.94 9,768.24 9,681.52 9,686.34 0.0M
2024-03-19 9,714.61 9,765.15 9,682.57 9,725.94 0.0M
2024-03-18 9,684.95 9,718.61 9,680.28 9,714.61 0.0M
2024-03-15 9,798.56 9,798.56 9,669.87 9,684.95 0.0M
2024-03-14 9,776.20 9,809.01 9,760.41 9,798.56 0.0M
2024-03-13 9,813.16 9,828.01 9,755.23 9,776.20 0.0M
2024-03-12 9,762.12 9,814.47 9,762.12 9,813.16 0.0M
2024-03-11 9,715.31 9,762.12 9,713.29 9,762.12 0.0M
2024-03-08 9,749.52 9,782.32 9,687.38 9,715.31 0.0M
2024-03-07 9,776.68 9,792.14 9,716.62 9,749.52 0.0M
2024-03-06 9,742.27 9,796.67 9,719.22 9,776.68 0.0M
2024-03-05 9,769.94 9,812.99 9,742.27 9,742.27 0.0M
2024-03-04 9,780.32 9,795.97 9,761.43 9,769.94 0.0M
2024-03-01 9,826.76 9,826.76 9,751.26 9,780.32 0.0M
2024-02-29 9,652.89 9,826.76 9,652.89 9,826.76 0.0M
2024-02-27 9,733.25 9,734.43 9,629.66 9,652.89 0.0M
2024-02-26 9,715.79 9,745.43 9,702.59 9,733.25 0.0M
2024-02-23 9,761.63 9,777.83 9,715.79 9,715.79 0.0M
2024-02-22 9,742.73 9,778.99 9,739.57 9,761.63 0.0M
2024-02-21 9,735.21 9,755.94 9,713.77 9,742.73 0.0M
2024-02-20 9,704.07 9,739.16 9,700.96 9,735.21 0.0M
2024-02-19 9,616.36 9,707.03 9,616.36 9,704.07 0.0M
2024-02-16 9,486.25 9,616.92 9,486.25 9,616.36 0.0M
2024-02-15 9,520.50 9,534.71 9,426.66 9,486.25 0.0M
2024-02-05 9,579.58 9,579.58 9,473.36 9,520.50 0.0M
2024-02-02 9,584.42 9,593.35 9,552.97 9,579.58 0.0M
2024-02-01 9,440.26 9,584.71 9,440.26 9,584.42 0.0M
2024-01-31 9,459.09 9,463.82 9,433.43 9,440.26 0.0M
2024-01-30 9,555.63 9,560.27 9,459.09 9,459.09 0.0M
2024-01-29 9,472.33 9,564.09 9,463.13 9,555.63 0.0M
2024-01-26 9,438.47 9,489.63 9,419.99 9,472.33 0.0M
2024-01-25 9,483.47 9,499.52 9,427.29 9,438.47 0.0M
2024-01-24 9,457.61 9,514.65 9,457.26 9,483.47 0.0M
2024-01-23 9,411.28 9,475.14 9,411.28 9,457.61 0.0M
2024-01-22 9,366.71 9,429.59 9,366.71 9,411.28 0.0M
2024-01-19 9,309.97 9,380.68 9,300.84 9,366.71 0.0M
2024-01-18 9,313.39 9,360.79 9,305.98 9,309.97 0.0M
2024-01-17 9,487.96 9,487.96 9,313.39 9,313.39 0.0M
2024-01-16 9,678.07 9,678.07 9,487.96 9,487.96 0.0M
2024-01-15 9,666.01 9,713.14 9,666.01 9,678.07 0.0M
2024-01-12 9,664.45 9,677.93 9,635.10 9,666.01 0.0M
2024-01-11 9,643.16 9,679.15 9,634.81 9,664.45 0.0M
2024-01-10 9,727.14 9,727.14 9,639.98 9,643.16 0.0M
2024-01-09 9,808.20 9,823.58 9,727.14 9,727.14 0.0M
2024-01-08 9,780.41 9,867.44 9,780.41 9,808.20 0.0M
2024-01-05 9,784.44 9,818.27 9,770.46 9,780.41 0.0M
2024-01-04 9,777.67 9,810.39 9,775.95 9,784.44 0.0M
2024-01-03 9,894.78 9,894.78 9,740.94 9,777.67 0.0M
2024-01-02 9,903.55 9,940.45 9,859.59 9,894.78 0.0M