FTSE TWSE Taiwan Eight Industries (FTTWEI)

FTTWEI
🏛️ 中国台湾 →
11,136.94
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
2021-12-30 11,637.74 11,652.00 11,582.18 11,589.36 0.0M
2021-12-29 11,606.94 11,657.28 11,599.73 11,637.74 0.0M
2021-12-28 11,567.03 11,621.04 11,567.03 11,606.94 0.0M
2021-12-27 11,535.94 11,581.53 11,535.94 11,567.03 0.0M
2021-12-24 11,514.35 11,575.98 11,514.35 11,535.94 0.0M
2021-12-23 11,464.57 11,521.79 11,464.57 11,514.35 0.0M
2021-12-22 11,460.90 11,503.19 11,454.10 11,464.57 0.0M
2021-12-21 11,341.89 11,477.78 11,312.85 11,460.90 0.0M
2021-12-20 11,363.72 11,419.49 11,296.26 11,341.89 0.0M
2021-12-17 11,253.44 11,405.51 11,253.44 11,363.72 0.0M
2021-12-16 11,265.65 11,340.81 11,246.84 11,253.44 0.0M
2021-12-15 11,219.78 11,282.65 11,206.36 11,265.65 0.0M
2021-12-14 11,327.30 11,327.30 11,210.96 11,219.78 0.0M
2021-12-13 11,393.44 11,444.20 11,323.56 11,327.30 0.0M
2021-12-10 11,471.46 11,471.46 11,367.91 11,393.44 0.0M
2021-12-09 11,394.36 11,471.46 11,385.18 11,471.46 0.0M
2021-12-08 11,336.64 11,472.22 11,336.64 11,394.36 0.0M
2021-12-07 11,198.26 11,336.64 11,180.36 11,336.64 0.0M
2021-12-06 11,075.38 11,208.87 11,074.02 11,198.26 0.0M
2021-12-03 11,104.04 11,158.56 11,075.38 11,075.38 0.0M
2021-12-02 11,006.57 11,121.69 10,962.62 11,104.04 0.0M
2021-12-01 10,920.75 11,030.57 10,905.35 11,006.57 0.0M
2021-11-30 10,909.38 11,024.21 10,909.38 10,920.75 0.0M
2021-11-29 10,980.65 10,982.95 10,868.24 10,909.38 0.0M
2021-11-26 11,206.25 11,206.25 10,975.13 10,980.65 0.0M
2021-11-25 11,177.45 11,219.68 11,177.02 11,206.25 0.0M
2021-11-24 11,100.43 11,188.32 11,100.43 11,177.45 0.0M
2021-11-23 11,138.60 11,156.99 11,086.55 11,100.43 0.0M
2021-11-22 11,119.41 11,192.46 11,100.33 11,138.60 0.0M
2021-11-19 11,235.79 11,257.01 11,103.49 11,119.41 0.0M
2021-11-18 11,209.77 11,252.16 11,178.20 11,235.79 0.0M
2021-11-17 11,228.77 11,233.19 11,149.52 11,209.77 0.0M
2021-11-16 11,161.58 11,229.33 11,136.33 11,228.77 0.0M
2021-11-15 11,165.10 11,215.25 11,127.99 11,161.58 0.0M
2021-11-12 11,122.22 11,200.51 11,121.49 11,165.10 0.0M
2021-11-11 11,204.02 11,255.10 11,095.17 11,122.22 0.0M
2021-11-10 11,228.26 11,270.54 11,183.95 11,204.02 0.0M
2021-11-09 11,227.06 11,240.61 11,149.76 11,228.26 0.0M
2021-11-08 11,039.90 11,230.72 11,039.90 11,227.06 0.0M
2021-11-05 10,967.09 11,040.36 10,916.00 11,039.90 0.0M
2021-11-04 10,985.64 11,095.55 10,956.12 10,967.09 0.0M
2021-11-03 10,904.92 11,026.31 10,904.92 10,985.64 0.0M
2021-11-02 10,888.14 11,016.67 10,884.81 10,904.92 0.0M
2021-11-01 10,846.22 10,972.14 10,846.22 10,888.14 0.0M
2021-10-29 10,814.57 10,880.28 10,759.94 10,846.22 0.0M
2021-10-28 10,865.60 10,893.80 10,813.87 10,814.57 0.0M
2021-10-27 10,902.66 10,909.53 10,831.65 10,865.60 0.0M
2021-10-26 10,806.66 10,923.94 10,806.66 10,902.66 0.0M
2021-10-25 10,763.68 10,853.58 10,723.79 10,806.66 0.0M
2021-10-22 10,897.41 10,911.63 10,753.66 10,763.68 0.0M
2021-10-21 10,873.45 10,947.66 10,870.47 10,897.41 0.0M
2021-10-20 10,884.24 10,916.57 10,849.37 10,873.45 0.0M
2021-10-19 10,854.20 10,917.28 10,847.86 10,884.24 0.0M
2021-10-18 10,865.08 10,903.16 10,748.96 10,854.20 0.0M
2021-10-15 10,781.75 10,867.48 10,762.86 10,865.08 0.0M
2021-10-14 10,746.20 10,841.60 10,746.20 10,781.75 0.0M
2021-10-13 10,773.72 10,908.49 10,730.71 10,746.20 0.0M
2021-10-12 10,980.04 10,980.04 10,741.99 10,773.72 0.0M
2021-10-08 11,050.75 11,078.07 10,954.09 10,980.04 0.0M
2021-10-07 10,870.93 11,078.95 10,870.93 11,050.75 0.0M
2021-10-06 10,928.31 11,010.17 10,816.22 10,870.93 0.0M
2021-10-05 10,859.58 10,941.22 10,740.08 10,928.31 0.0M
2021-10-04 11,023.03 11,114.90 10,841.26 10,859.58 0.0M
2021-10-01 11,401.48 11,401.48 10,975.16 11,023.03 0.0M
2021-09-30 11,300.28 11,412.27 11,252.11 11,401.48 0.0M
2021-09-29 11,429.41 11,429.41 11,262.79 11,300.28 0.0M
2021-09-28 11,486.02 11,486.02 11,341.90 11,429.41 0.0M
2021-09-27 11,490.52 11,583.20 11,476.39 11,486.02 0.0M
2021-09-24 11,380.67 11,541.30 11,380.67 11,490.52 0.0M
2021-09-23 11,250.86 11,415.33 11,250.86 11,380.67 0.0M
2021-09-22 11,496.87 11,496.87 11,207.28 11,250.86 0.0M
2021-09-17 11,508.12 11,568.58 11,495.66 11,496.87 0.0M
2021-09-16 11,534.53 11,577.87 11,498.72 11,508.12 0.0M
2021-09-15 11,517.28 11,554.94 11,444.64 11,534.53 0.0M
2021-09-14 11,548.18 11,626.93 11,508.33 11,517.28 0.0M
2021-09-13 11,444.88 11,577.60 11,444.88 11,548.18 0.0M
2021-09-10 11,286.40 11,444.88 11,284.68 11,444.88 0.0M
2021-09-09 11,324.58 11,324.63 11,204.72 11,286.40 0.0M
2021-09-08 11,394.01 11,414.16 11,273.59 11,324.58 0.0M
2021-09-07 11,304.52 11,436.18 11,304.52 11,394.01 0.0M
2021-09-06 11,398.70 11,431.75 11,304.52 11,304.52 0.0M
2021-09-03 11,370.19 11,461.73 11,354.47 11,398.70 0.0M
2021-09-02 11,447.03 11,484.22 11,362.17 11,370.19 0.0M
2021-09-01 11,612.70 11,612.70 11,438.29 11,447.03 0.0M
2021-08-31 11,575.79 11,612.70 11,460.89 11,612.70 0.0M
2021-08-30 11,485.24 11,575.79 11,485.24 11,575.79 0.0M
2021-08-27 11,410.39 11,537.39 11,342.31 11,485.24 0.0M
2021-08-26 11,470.83 11,481.13 11,353.12 11,410.39 0.0M
2021-08-25 11,377.68 11,471.28 11,327.33 11,470.83 0.0M
2021-08-24 11,350.50 11,450.40 11,325.04 11,377.68 0.0M
2021-08-23 11,101.39 11,378.40 11,101.39 11,350.50 0.0M
2021-08-20 11,095.78 11,193.27 11,037.66 11,101.39 0.0M
2021-08-19 11,436.03 11,436.03 11,091.07 11,095.78 0.0M
2021-08-18 11,218.04 11,436.03 11,076.29 11,436.03 0.0M
2021-08-17 11,370.76 11,435.45 11,218.04 11,218.04 0.0M
2021-08-16 11,519.99 11,530.97 11,307.93 11,370.76 0.0M
2021-08-13 11,723.66 11,723.66 11,519.99 11,519.99 0.0M
2021-08-12 11,678.85 11,723.66 11,599.84 11,723.66 0.0M
2021-08-11 11,743.93 11,765.04 11,554.79 11,678.85 0.0M
2021-08-10 11,870.48 11,901.50 11,697.97 11,743.93 0.0M
2021-08-09 11,871.81 11,921.64 11,785.67 11,870.48 0.0M
2021-08-06 11,833.18 11,937.89 11,787.33 11,871.81 0.0M
2021-08-05 11,947.55 11,947.55 11,809.27 11,833.18 0.0M
2021-08-04 11,913.75 11,963.39 11,905.87 11,947.55 0.0M
2021-08-03 11,898.33 11,920.85 11,835.33 11,913.75 0.0M
2021-08-02 11,699.56 11,919.62 11,639.90 11,898.33 0.0M
2021-07-30 11,932.79 11,969.58 11,693.99 11,699.56 0.0M
2021-07-29 11,646.74 11,935.58 11,646.74 11,932.79 0.0M
2021-07-28 11,644.01 11,693.39 11,422.52 11,646.74 0.0M
2021-07-27 11,829.24 11,829.24 11,637.42 11,644.01 0.0M
2021-07-26 12,075.09 12,087.55 11,818.43 11,829.24 0.0M
2021-07-23 11,980.27 12,121.54 11,978.13 12,075.09 0.0M
2021-07-22 11,998.30 12,107.12 11,883.72 11,980.27 0.0M
2021-07-21 12,170.93 12,343.76 11,929.12 11,998.30 0.0M
2021-07-20 12,496.95 12,496.95 12,146.53 12,170.93 0.0M
2021-07-19 12,495.45 12,533.42 12,413.35 12,496.95 0.0M
2021-07-16 12,380.60 12,544.00 12,361.43 12,495.45 0.0M
2021-07-15 12,124.61 12,380.60 12,124.61 12,380.60 0.0M
2021-07-14 12,292.08 12,294.36 12,027.19 12,124.61 0.0M
2021-07-13 12,501.70 12,644.29 12,252.25 12,292.08 0.0M
2021-07-12 12,512.23 12,740.25 12,419.43 12,501.70 0.0M
2021-07-09 12,802.88 12,802.88 12,454.85 12,512.23 0.0M
2021-07-08 12,709.31 12,830.05 12,491.55 12,802.88 0.0M
2021-07-07 12,932.12 12,937.24 12,628.50 12,709.31 0.0M
2021-07-06 12,886.08 13,065.59 12,886.08 12,932.12 0.0M
2021-07-05 12,753.87 12,944.07 12,711.73 12,886.08 0.0M
2021-07-02 12,775.46 12,930.00 12,690.75 12,753.87 0.0M
2021-07-01 12,684.44 12,943.30 12,624.02 12,775.46 0.0M
2021-06-30 12,441.95 12,722.58 12,441.95 12,684.44 0.0M
2021-06-29 12,438.52 12,567.96 12,349.86 12,441.95 0.0M
2021-06-28 12,244.05 12,464.17 12,244.05 12,438.52 0.0M
2021-06-25 12,057.26 12,288.71 12,057.26 12,244.05 0.0M
2021-06-24 11,869.40 12,069.29 11,847.94 12,057.26 0.0M
2021-06-23 11,928.92 11,986.61 11,827.70 11,869.40 0.0M
2021-06-22 11,816.03 12,079.03 11,816.03 11,928.92 0.0M
2021-06-21 11,746.04 11,836.31 11,692.66 11,816.03 0.0M
2021-06-18 11,775.30 11,811.29 11,679.05 11,746.04 0.0M
2021-06-17 11,770.52 11,775.82 11,632.64 11,775.30 0.0M
2021-06-16 11,737.16 11,856.08 11,714.95 11,770.52 0.0M
2021-06-15 11,647.78 11,747.78 11,647.78 11,737.16 0.0M
2021-06-11 11,610.21 11,687.48 11,610.21 11,647.78 0.0M
2021-06-10 11,520.13 11,612.66 11,459.59 11,610.21 0.0M
2021-06-09 11,631.90 11,648.78 11,460.40 11,520.13 0.0M
2021-06-08 11,607.62 11,687.86 11,575.85 11,631.90 0.0M
2021-06-07 11,662.97 11,721.04 11,372.25 11,607.62 0.0M
2021-06-04 11,764.62 11,764.62 11,645.09 11,662.97 0.0M
2021-06-03 11,727.78 11,812.56 11,705.87 11,764.62 0.0M
2021-06-02 11,557.74 11,755.67 11,557.74 11,727.78 0.0M
2021-06-01 11,412.61 11,565.29 11,376.00 11,557.74 0.0M
2021-05-31 11,334.64 11,519.33 11,334.64 11,412.61 0.0M
2021-05-28 11,096.51 11,358.85 11,096.51 11,334.64 0.0M
2021-05-27 11,115.41 11,158.36 11,041.92 11,096.51 0.0M
2021-05-26 11,082.74 11,137.53 10,984.67 11,115.41 0.0M
2021-05-25 11,028.75 11,198.10 11,010.10 11,082.74 0.0M
2021-05-24 10,981.91 11,077.63 10,877.76 11,028.75 0.0M
2021-05-21 10,794.31 11,061.17 10,794.31 10,981.91 0.0M
2021-05-20 10,860.90 10,900.69 10,713.38 10,794.31 0.0M
2021-05-19 10,712.28 10,915.16 10,712.28 10,860.90 0.0M
2021-05-18 10,212.38 10,712.28 10,212.38 10,712.28 0.0M
2021-05-17 10,589.20 10,589.20 10,090.24 10,212.38 0.0M
2021-05-14 10,538.79 10,712.81 10,470.14 10,589.20 0.0M
2021-05-13 10,721.01 10,759.38 10,352.67 10,538.79 0.0M
2021-05-12 11,326.11 11,326.11 10,390.34 10,721.01 0.0M
2021-05-11 11,698.00 11,698.00 11,184.93 11,326.11 0.0M
2021-05-10 11,426.14 11,698.00 11,426.14 11,698.00 0.0M
2021-05-07 11,485.14 11,568.37 11,280.79 11,426.14 0.0M
2021-05-06 11,280.68 11,505.34 11,280.68 11,485.14 0.0M
2021-05-05 11,168.63 11,410.43 11,142.34 11,280.68 0.0M
2021-05-04 11,478.79 11,595.49 11,087.37 11,168.63 0.0M
2021-05-03 11,560.63 11,655.04 11,458.54 11,478.79 0.0M
2021-04-29 11,553.39 11,616.49 11,479.95 11,560.63 0.0M
2021-04-28 11,547.33 11,590.45 11,495.95 11,553.39 0.0M
2021-04-27 11,532.38 11,579.06 11,479.56 11,547.33 0.0M
2021-04-26 11,359.62 11,532.38 11,359.62 11,532.38 0.0M
2021-04-23 11,390.94 11,446.47 11,202.53 11,359.62 0.0M
2021-04-22 11,408.86 11,706.57 11,325.70 11,390.94 0.0M
2021-04-21 11,414.42 11,438.22 11,339.95 11,408.86 0.0M
2021-04-20 11,356.90 11,427.47 11,301.54 11,414.42 0.0M
2021-04-19 11,077.74 11,371.45 11,077.74 11,356.90 0.0M
2021-04-16 10,873.62 11,077.74 10,873.62 11,077.74 0.0M
2021-04-15 10,733.58 10,888.48 10,733.58 10,873.62 0.0M
2021-04-14 10,636.85 10,770.99 10,580.79 10,733.58 0.0M
2021-04-13 10,605.77 10,749.87 10,605.77 10,636.85 0.0M
2021-04-12 10,490.03 10,623.92 10,490.03 10,605.77 0.0M
2021-04-09 10,486.19 10,515.24 10,419.85 10,490.03 0.0M
2021-04-08 10,388.22 10,494.55 10,388.22 10,486.19 0.0M
2021-04-07 10,337.99 10,396.59 10,322.24 10,388.22 0.0M
2021-04-06 10,293.26 10,373.79 10,293.26 10,337.99 0.0M
2021-04-01 10,300.12 10,346.14 10,266.86 10,293.26 0.0M
2021-03-31 10,276.89 10,300.47 10,267.71 10,300.12 0.0M
2021-03-30 10,239.10 10,288.91 10,212.91 10,276.89 0.0M
2021-03-29 10,139.96 10,251.69 10,139.96 10,239.10 0.0M
2021-03-26 10,030.90 10,150.88 10,030.90 10,139.96 0.0M
2021-03-25 10,007.77 10,053.14 9,982.24 10,030.90 0.0M
2021-03-24 10,003.92 10,044.88 9,969.89 10,007.77 0.0M
2021-03-23 10,057.12 10,082.06 10,002.12 10,003.92 0.0M
2021-03-22 9,944.28 10,063.71 9,918.44 10,057.12 0.0M
2021-03-19 10,127.81 10,127.81 9,908.26 9,944.28 0.0M
2021-03-18 10,032.86 10,204.88 10,032.86 10,127.81 0.0M
2021-03-17 10,015.31 10,108.74 10,003.30 10,032.86 0.0M
2021-03-16 9,985.39 10,042.05 9,985.39 10,015.31 0.0M
2021-03-15 10,022.90 10,029.99 9,956.09 9,985.39 0.0M
2021-03-12 9,970.44 10,042.99 9,960.39 10,022.90 0.0M
2021-03-11 9,812.54 9,998.53 9,812.54 9,970.44 0.0M
2021-03-10 9,758.47 9,852.59 9,758.47 9,812.54 0.0M
2021-03-09 9,726.76 9,774.50 9,646.76 9,758.47 0.0M
2021-03-08 9,762.15 9,892.48 9,726.35 9,726.76 0.0M
2021-03-05 9,802.83 9,818.18 9,675.64 9,762.15 0.0M
2021-03-04 9,913.60 9,914.82 9,729.17 9,802.83 0.0M
2021-03-03 9,737.12 9,926.83 9,737.12 9,913.60 0.0M
2021-03-02 9,744.57 9,933.23 9,736.95 9,737.12 0.0M
2021-02-26 10,005.81 10,005.81 9,721.90 9,744.57 0.0M
2021-02-25 9,844.49 10,028.83 9,844.49 10,005.81 0.0M
2021-02-24 9,942.18 9,993.30 9,832.99 9,844.49 0.0M
2021-02-23 9,826.39 9,965.92 9,779.41 9,942.18 0.0M
2021-02-22 9,720.63 9,898.94 9,720.63 9,826.39 0.0M
2021-02-19 9,748.61 9,748.61 9,654.31 9,720.63 0.0M
2021-02-18 9,700.39 9,819.13 9,700.39 9,748.61 0.0M
2021-02-17 9,461.68 9,711.04 9,461.68 9,700.39 0.0M
2021-02-05 9,457.94 9,519.55 9,435.75 9,461.68 0.0M
2021-02-04 9,513.82 9,513.82 9,427.13 9,457.94 0.0M
2021-02-03 9,505.24 9,560.48 9,466.46 9,513.82 0.0M
2021-02-02 9,329.12 9,531.62 9,329.12 9,505.24 0.0M
2021-02-01 9,238.40 9,361.77 9,190.11 9,329.12 0.0M
2021-01-29 9,476.59 9,539.60 9,238.40 9,238.40 0.0M
2021-01-28 9,639.88 9,639.88 9,444.34 9,476.59 0.0M
2021-01-27 9,611.73 9,705.55 9,607.86 9,639.88 0.0M
2021-01-26 9,724.18 9,758.29 9,584.19 9,611.73 0.0M
2021-01-25 9,636.42 9,743.93 9,597.98 9,724.18 0.0M
2021-01-22 9,532.33 9,653.83 9,532.33 9,636.42 0.0M
2021-01-21 9,422.31 9,580.97 9,422.31 9,532.33 0.0M
2021-01-20 9,630.06 9,664.60 9,409.86 9,422.31 0.0M
2021-01-19 9,583.30 9,670.39 9,583.30 9,630.06 0.0M
2021-01-18 9,665.64 9,665.64 9,413.43 9,583.30 0.0M
2021-01-15 9,824.01 9,886.51 9,636.28 9,665.64 0.0M
2021-01-14 9,707.69 9,849.94 9,707.69 9,824.01 0.0M
2021-01-13 9,606.13 9,732.80 9,606.13 9,707.69 0.0M
2021-01-12 9,701.90 9,701.90 9,573.66 9,606.13 0.0M
2021-01-11 9,653.27 9,707.20 9,617.94 9,701.90 0.0M
2021-01-08 9,554.17 9,653.27 9,534.79 9,653.27 0.0M
2021-01-07 9,433.73 9,569.08 9,433.73 9,554.17 0.0M
2021-01-06 9,476.89 9,599.03 9,318.28 9,433.73 0.0M
2021-01-05 9,396.38 9,512.18 9,396.38 9,476.89 0.0M
2021-01-04 9,218.80 9,399.44 9,218.80 9,396.38 0.0M