FTSE TWSE Taiwan Dividend Plus (FTTWDP)

FTTWDP
🏛️ 中国台湾 →
9,591.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9,753.72 9,753.72 9,533.93 9,591.58 0.0M
2025-09-25 9,730.86 9,831.04 9,730.86 9,753.72 0.0M
2025-09-24 9,734.88 9,774.35 9,690.05 9,730.86 0.0M
2025-09-23 9,702.98 9,774.45 9,702.98 9,734.88 0.0M
2025-09-22 9,650.89 9,713.25 9,644.63 9,702.98 0.0M
2025-09-19 9,611.51 9,655.58 9,611.06 9,650.89 0.0M
2025-09-18 9,522.52 9,613.66 9,522.52 9,611.51 0.0M
2025-09-17 9,584.27 9,609.36 9,511.18 9,522.52 0.0M
2025-09-16 9,540.08 9,593.81 9,540.08 9,584.27 0.0M
2025-09-15 9,572.40 9,599.86 9,523.79 9,540.08 0.0M
2025-09-12 9,487.02 9,585.85 9,487.02 9,572.40 0.0M
2025-09-11 9,509.26 9,584.33 9,487.02 9,487.02 0.0M
2025-09-10 9,445.06 9,541.35 9,445.06 9,509.26 0.0M
2025-09-09 9,362.66 9,445.06 9,361.66 9,445.06 0.0M
2025-09-08 9,287.14 9,377.22 9,287.14 9,362.66 0.0M
2025-09-05 9,222.97 9,302.95 9,222.97 9,287.14 0.0M
2025-09-04 9,173.57 9,276.18 9,173.57 9,222.97 0.0M
2025-09-03 9,141.58 9,184.96 9,141.58 9,173.57 0.0M
2025-09-02 9,134.73 9,201.60 9,095.09 9,141.58 0.0M
2025-09-01 9,218.56 9,254.38 9,096.66 9,134.73 0.0M
2025-08-29 9,243.10 9,325.06 9,218.56 9,218.56 0.0M
2025-08-28 9,255.69 9,299.68 9,235.81 9,243.10 0.0M
2025-08-27 9,214.00 9,295.01 9,214.00 9,255.69 0.0M
2025-08-26 9,231.91 9,231.91 9,181.59 9,214.00 0.0M
2025-08-25 9,231.91 9,231.91 9,231.91 9,231.91 0.0M
2025-08-22 9,162.90 9,191.48 9,109.58 9,109.58 0.0M
2025-08-21 9,101.31 9,192.00 9,101.31 9,162.90 0.0M
2025-08-20 9,236.08 9,236.08 9,093.79 9,101.31 0.0M
2025-08-19 9,318.94 9,318.94 9,236.08 9,236.08 0.0M
2025-08-18 9,274.60 9,320.49 9,262.26 9,318.94 0.0M
2025-08-15 9,289.39 9,318.65 9,254.56 9,274.60 0.0M
2025-08-14 9,287.10 9,311.22 9,272.85 9,289.39 0.0M
2025-08-13 9,319.08 9,367.23 9,244.64 9,287.10 0.0M
2025-08-12 9,362.25 9,378.22 9,319.08 9,319.08 0.0M
2025-08-11 9,351.84 9,366.58 9,294.53 9,362.25 0.0M
2025-08-08 9,329.83 9,383.86 9,329.83 9,351.84 0.0M
2025-08-07 9,307.74 9,381.51 9,307.74 9,329.83 0.0M
2025-08-06 9,339.84 9,356.07 9,306.28 9,307.74 0.0M
2025-08-05 9,244.68 9,350.90 9,244.68 9,339.84 0.0M
2025-08-04 9,247.04 9,247.17 9,161.69 9,244.68 0.0M
2025-08-01 9,213.70 9,253.70 9,069.39 9,247.04 0.0M
2025-07-31 9,238.71 9,241.90 9,177.39 9,213.70 0.0M
2025-07-30 9,222.89 9,243.31 9,186.65 9,238.71 0.0M
2025-07-29 9,306.57 9,315.05 9,205.86 9,222.89 0.0M
2025-07-28 9,286.77 9,336.59 9,278.23 9,306.57 0.0M
2025-07-25 9,297.55 9,317.00 9,274.00 9,286.77 0.0M
2025-07-24 9,285.72 9,311.17 9,256.76 9,297.55 0.0M
2025-07-23 9,166.31 9,285.72 9,166.31 9,285.72 0.0M
2025-07-22 9,275.20 9,305.31 9,162.08 9,166.31 0.0M
2025-07-21 9,255.48 9,302.68 9,255.48 9,275.20 0.0M
2025-07-18 9,255.95 9,320.20 9,239.66 9,255.48 0.0M
2025-07-17 9,231.79 9,277.37 9,224.37 9,255.95 0.0M
2025-07-16 9,209.68 9,268.44 9,199.79 9,231.79 0.0M
2025-07-15 9,145.63 9,210.46 9,137.47 9,209.68 0.0M
2025-07-14 9,189.78 9,189.78 9,128.22 9,145.63 0.0M
2025-07-11 9,141.87 9,200.68 9,136.14 9,189.78 0.0M
2025-07-10 9,144.81 9,145.64 9,095.66 9,141.87 0.0M
2025-07-09 9,084.67 9,144.81 9,052.85 9,144.81 0.0M
2025-07-08 9,132.42 9,135.41 9,061.46 9,084.67 0.0M
2025-07-07 9,149.36 9,159.97 9,074.95 9,132.42 0.0M
2025-07-04 9,225.42 9,256.48 9,141.01 9,149.36 0.0M
2025-07-03 9,193.97 9,238.17 9,193.97 9,225.42 0.0M
2025-07-02 9,151.17 9,194.50 9,113.03 9,193.97 0.0M
2025-07-01 9,104.70 9,197.55 9,102.67 9,151.17 0.0M
2025-06-30 9,186.20 9,186.20 9,104.70 9,104.70 0.0M
2025-06-27 9,176.29 9,212.38 9,167.78 9,186.20 0.0M
2025-06-26 9,184.42 9,238.18 9,159.46 9,176.29 0.0M
2025-06-25 9,178.14 9,229.08 9,174.72 9,184.42 0.0M
2025-06-24 9,023.67 9,182.62 9,023.67 9,178.14 0.0M
2025-06-23 9,065.63 9,065.63 8,932.42 9,023.67 0.0M
2025-06-20 9,145.88 9,171.60 9,048.65 9,065.63 0.0M
2025-06-19 9,325.88 9,325.88 9,145.88 9,145.88 0.0M
2025-06-18 9,322.94 9,351.22 9,305.15 9,325.88 0.0M
2025-06-17 9,336.26 9,358.54 9,290.76 9,322.94 0.0M
2025-06-16 9,318.62 9,336.57 9,265.75 9,336.26 0.0M
2025-06-13 9,332.55 9,346.43 9,264.01 9,318.62 0.0M
2025-06-12 9,364.35 9,365.73 9,312.98 9,332.55 0.0M
2025-06-11 9,337.06 9,365.69 9,323.69 9,364.35 0.0M
2025-06-10 9,242.68 9,346.53 9,238.21 9,337.06 0.0M
2025-06-09 9,181.79 9,242.68 9,181.79 9,242.68 0.0M
2025-06-06 9,182.61 9,209.19 9,162.67 9,181.79 0.0M
2025-06-05 9,227.95 9,252.96 9,173.00 9,182.61 0.0M
2025-06-04 9,154.74 9,241.15 9,154.74 9,227.95 0.0M
2025-06-03 9,073.71 9,171.48 9,073.71 9,154.74 0.0M
2025-06-02 9,190.25 9,190.25 9,035.92 9,073.71 0.0M
2025-05-29 9,193.93 9,263.76 9,190.09 9,190.25 0.0M
2025-05-28 9,155.72 9,264.03 9,134.54 9,193.93 0.0M
2025-05-27 9,243.12 9,264.50 9,154.57 9,155.72 0.0M
2025-05-26 9,280.71 9,302.90 9,227.45 9,243.12 0.0M
2025-05-23 9,335.85 9,357.96 9,265.48 9,280.71 0.0M
2025-05-22 9,385.60 9,385.60 9,294.29 9,335.85 0.0M
2025-05-21 9,258.60 9,389.20 9,258.60 9,385.60 0.0M
2025-05-20 9,245.35 9,330.33 9,245.35 9,258.60 0.0M
2025-05-19 9,353.58 9,353.58 9,245.35 9,245.35 0.0M
2025-05-16 9,304.16 9,400.84 9,304.16 9,353.58 0.0M
2025-05-15 9,333.26 9,357.61 9,296.67 9,304.16 0.0M
2025-05-14 9,187.40 9,333.26 9,187.40 9,333.26 0.0M
2025-05-13 9,094.57 9,261.39 9,094.57 9,187.40 0.0M
2025-05-12 9,007.36 9,111.63 9,007.36 9,094.57 0.0M
2025-05-09 8,905.86 9,007.48 8,904.72 9,007.36 0.0M
2025-05-08 8,857.69 8,925.89 8,857.69 8,905.86 0.0M
2025-05-07 8,887.28 8,939.22 8,832.99 8,857.69 0.0M
2025-05-06 8,773.71 8,910.52 8,773.63 8,887.28 0.0M
2025-05-05 8,869.16 8,902.97 8,710.02 8,773.71 0.0M
2025-05-02 8,737.06 8,869.16 8,737.06 8,869.16 0.0M
2025-04-30 8,765.65 8,790.34 8,713.74 8,737.06 0.0M
2025-04-29 8,700.77 8,781.00 8,684.13 8,765.65 0.0M
2025-04-28 8,646.84 8,715.87 8,646.84 8,700.77 0.0M
2025-04-25 8,502.66 8,687.59 8,502.66 8,646.84 0.0M
2025-04-24 8,569.62 8,576.27 8,502.66 8,502.66 0.0M
2025-04-23 8,331.31 8,574.84 8,331.31 8,569.62 0.0M
2025-04-22 8,441.72 8,444.19 8,331.31 8,331.31 0.0M
2025-04-21 8,532.10 8,532.10 8,438.26 8,441.72 0.0M
2025-04-18 8,506.58 8,584.53 8,506.58 8,532.10 0.0M
2025-04-17 8,556.67 8,573.71 8,462.64 8,506.58 0.0M
2025-04-16 8,657.36 8,657.36 8,556.25 8,556.67 0.0M
2025-04-15 8,527.55 8,692.32 8,527.55 8,657.36 0.0M
2025-04-14 8,386.61 8,703.45 8,386.61 8,527.55 0.0M
2025-04-11 8,103.74 8,387.89 7,881.83 8,386.61 0.0M
2025-04-10 7,422.32 8,130.00 7,422.32 8,103.74 0.0M
2025-04-09 7,952.67 7,952.67 7,414.52 7,422.32 0.0M
2025-04-08 8,265.92 8,265.92 7,816.40 7,952.67 0.0M
2025-04-07 9,176.01 9,176.01 8,265.92 8,265.92 0.0M
2025-04-02 9,194.98 9,216.63 9,162.49 9,176.01 0.0M
2025-04-01 8,986.02 9,216.84 8,986.02 9,194.98 0.0M
2025-03-31 9,314.09 9,314.09 8,986.02 8,986.02 0.0M
2025-03-28 9,447.49 9,447.49 9,272.67 9,314.09 0.0M
2025-03-27 9,512.31 9,512.31 9,389.70 9,447.49 0.0M
2025-03-26 9,473.25 9,519.08 9,473.25 9,512.31 0.0M
2025-03-25 9,464.99 9,543.57 9,443.21 9,473.25 0.0M
2025-03-24 9,512.51 9,549.36 9,464.18 9,464.99 0.0M
2025-03-21 9,523.55 9,526.08 9,486.70 9,512.51 0.0M
2025-03-20 9,441.53 9,532.18 9,441.53 9,523.55 0.0M
2025-03-19 9,550.24 9,557.20 9,436.37 9,441.53 0.0M
2025-03-18 9,427.90 9,550.24 9,427.90 9,550.24 0.0M
2025-03-17 9,372.50 9,471.43 9,372.50 9,427.90 0.0M
2025-03-14 9,366.50 9,417.88 9,358.54 9,372.50 0.0M
2025-03-13 9,443.28 9,522.76 9,366.50 9,366.50 0.0M
2025-03-12 9,420.76 9,479.77 9,418.58 9,443.28 0.0M
2025-03-11 9,500.71 9,500.71 9,298.84 9,420.76 0.0M
2025-03-10 9,550.83 9,588.55 9,500.57 9,500.71 0.0M
2025-03-07 9,591.56 9,619.83 9,550.83 9,550.83 0.0M
2025-03-06 9,589.52 9,645.25 9,589.52 9,591.56 0.0M
2025-03-05 9,522.63 9,626.13 9,522.63 9,589.52 0.0M
2025-03-04 9,539.68 9,553.88 9,406.24 9,522.63 0.0M
2025-03-03 9,574.02 9,574.02 9,487.14 9,539.68 0.0M
2025-02-27 9,699.00 9,713.96 9,573.20 9,574.02 0.0M
2025-02-26 9,632.46 9,722.02 9,596.35 9,699.00 0.0M
2025-02-25 9,683.50 9,683.50 9,593.57 9,632.46 0.0M
2025-02-24 9,694.01 9,694.01 9,620.95 9,683.50 0.0M
2025-02-21 9,606.84 9,705.46 9,606.84 9,694.01 0.0M
2025-02-20 9,625.25 9,659.73 9,606.84 9,606.84 0.0M
2025-02-19 9,607.12 9,668.78 9,607.12 9,625.25 0.0M
2025-02-18 9,559.98 9,607.12 9,557.78 9,607.12 0.0M
2025-02-17 9,472.54 9,581.17 9,472.54 9,559.98 0.0M
2025-02-14 9,507.68 9,519.08 9,469.77 9,472.54 0.0M
2025-02-13 9,381.86 9,527.98 9,381.86 9,507.68 0.0M
2025-02-12 9,394.44 9,468.25 9,380.25 9,381.86 0.0M
2025-02-11 9,339.04 9,431.48 9,339.04 9,394.44 0.0M
2025-02-10 9,350.42 9,359.06 9,304.21 9,339.04 0.0M
2025-02-07 9,326.79 9,354.37 9,308.46 9,350.42 0.0M
2025-02-06 9,280.51 9,328.89 9,280.51 9,326.79 0.0M
2025-02-05 9,152.03 9,329.72 9,152.03 9,280.51 0.0M
2025-02-04 9,237.62 9,286.35 9,151.05 9,152.03 0.0M
2025-02-03 9,310.63 9,310.63 9,096.48 9,237.62 0.0M
2025-01-22 9,267.57 9,322.50 9,257.03 9,310.63 0.0M
2025-01-21 9,243.31 9,298.79 9,237.06 9,267.57 0.0M
2025-01-20 9,188.04 9,251.80 9,188.04 9,243.31 0.0M
2025-01-17 9,180.38 9,227.61 9,167.49 9,188.04 0.0M
2025-01-16 9,099.63 9,253.74 9,099.63 9,180.38 0.0M
2025-01-15 9,172.80 9,205.55 9,099.63 9,099.63 0.0M
2025-01-14 9,035.82 9,176.59 9,035.82 9,172.80 0.0M
2025-01-13 9,201.05 9,201.05 9,016.44 9,035.82 0.0M
2025-01-10 9,232.22 9,260.19 9,195.65 9,201.05 0.0M
2025-01-09 9,412.08 9,422.44 9,232.22 9,232.22 0.0M
2025-01-08 9,404.03 9,436.76 9,391.84 9,412.08 0.0M
2025-01-07 9,385.82 9,456.32 9,385.82 9,404.03 0.0M
2025-01-06 9,283.94 9,421.33 9,283.94 9,385.82 0.0M
2025-01-03 9,263.33 9,324.10 9,263.32 9,283.94 0.0M
2025-01-02 9,244.76 9,304.59 9,224.59 9,263.33 0.0M