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
2022-12-30 9,489.77 9,577.72 9,489.77 9,534.89 0.0M
2022-12-29 9,564.75 9,564.75 9,445.16 9,489.77 0.0M
2022-12-28 9,616.67 9,616.67 9,540.27 9,564.75 0.0M
2022-12-27 9,580.77 9,655.89 9,580.77 9,616.67 0.0M
2022-12-26 9,573.43 9,604.44 9,549.50 9,580.77 0.0M
2022-12-23 9,655.88 9,655.88 9,500.75 9,573.43 0.0M
2022-12-22 9,500.87 9,655.88 9,500.87 9,655.88 0.0M
2022-12-21 9,381.11 9,523.09 9,381.11 9,500.87 0.0M
2022-12-20 9,512.15 9,547.20 9,380.51 9,381.11 0.0M
2022-12-19 9,608.66 9,608.66 9,498.29 9,512.15 0.0M
2022-12-16 9,665.53 9,665.53 9,533.35 9,608.66 0.0M
2022-12-15 9,621.79 9,684.63 9,607.51 9,665.53 0.0M
2022-12-14 9,510.00 9,630.45 9,510.00 9,621.79 0.0M
2022-12-13 9,573.57 9,606.80 9,507.69 9,510.00 0.0M
2022-12-12 9,559.88 9,573.77 9,553.32 9,573.57 0.0M
2022-12-09 9,567.20 9,633.01 9,567.20 9,618.69 0.0M
2022-12-08 9,629.53 9,635.78 9,525.42 9,567.20 0.0M
2022-12-07 9,644.65 9,694.45 9,593.80 9,629.53 0.0M
2022-12-06 9,753.22 9,759.53 9,622.68 9,644.65 0.0M
2022-12-05 9,765.84 9,783.77 9,749.86 9,753.22 0.0M
2022-12-02 9,783.36 9,783.36 9,719.85 9,734.75 0.0M
2022-12-01 9,783.74 9,892.13 9,769.16 9,783.36 0.0M
2022-11-30 9,653.43 9,783.74 9,646.68 9,783.74 0.0M
2022-11-29 9,536.80 9,657.01 9,516.68 9,653.43 0.0M
2022-11-28 9,630.13 9,630.13 9,460.31 9,536.80 0.0M
2022-11-25 9,619.09 9,678.57 9,609.78 9,630.13 0.0M
2022-11-24 9,470.02 9,619.09 9,470.02 9,619.09 0.0M
2022-11-23 9,425.67 9,483.71 9,425.67 9,470.02 0.0M
2022-11-22 9,390.05 9,425.67 9,364.93 9,425.67 0.0M
2022-11-21 9,401.20 9,411.89 9,351.43 9,390.05 0.0M
2022-11-18 9,442.71 9,474.09 9,368.56 9,401.20 0.0M
2022-11-17 9,456.88 9,470.14 9,422.87 9,442.71 0.0M
2022-11-16 9,557.28 9,557.28 9,434.45 9,456.88 0.0M
2022-11-15 9,518.08 9,559.52 9,450.01 9,557.28 0.0M
2022-11-14 9,334.55 9,518.08 9,334.55 9,518.08 0.0M
2022-11-11 9,161.98 9,356.92 9,161.98 9,334.55 0.0M
2022-11-10 9,197.41 9,200.38 9,137.79 9,161.98 0.0M
2022-11-09 9,121.75 9,197.41 9,121.75 9,197.41 0.0M
2022-11-08 9,063.53 9,143.78 9,063.53 9,121.75 0.0M
2022-11-07 8,937.85 9,063.53 8,937.85 9,063.53 0.0M
2022-11-04 8,891.34 8,937.85 8,824.07 8,937.85 0.0M
2022-11-03 8,926.72 8,926.72 8,819.54 8,891.34 0.0M
2022-11-02 8,925.21 8,958.79 8,902.92 8,926.72 0.0M
2022-11-01 8,881.25 8,961.52 8,857.97 8,925.21 0.0M
2022-10-31 8,833.34 8,913.80 8,833.34 8,881.25 0.0M
2022-10-28 8,900.09 8,908.88 8,800.95 8,833.34 0.0M
2022-10-27 8,796.55 8,914.79 8,796.55 8,900.09 0.0M
2022-10-26 8,763.43 8,821.75 8,717.66 8,796.55 0.0M
2022-10-25 8,780.16 8,813.23 8,703.75 8,763.43 0.0M
2022-10-24 8,739.46 8,871.35 8,739.46 8,780.16 0.0M
2022-10-21 8,795.34 8,804.59 8,728.53 8,739.46 0.0M
2022-10-20 8,831.45 8,831.45 8,615.21 8,795.34 0.0M
2022-10-19 8,843.71 8,912.63 8,821.70 8,831.45 0.0M
2022-10-18 8,765.20 8,863.25 8,765.20 8,843.71 0.0M
2022-10-17 8,803.29 8,803.29 8,641.60 8,765.20 0.0M
2022-10-14 8,729.96 8,897.93 8,729.96 8,803.29 0.0M
2022-10-13 8,941.03 8,941.03 8,698.43 8,729.96 0.0M
2022-10-12 8,945.76 8,977.89 8,853.76 8,941.03 0.0M
2022-10-11 9,153.18 9,153.18 8,942.12 8,945.76 0.0M
2022-10-07 9,202.99 9,202.99 9,146.03 9,153.18 0.0M
2022-10-06 9,183.99 9,223.39 9,163.65 9,202.99 0.0M
2022-10-05 9,158.48 9,233.89 9,158.48 9,183.99 0.0M
2022-10-04 9,026.85 9,187.26 9,026.85 9,158.48 0.0M
2022-10-03 9,090.65 9,092.26 8,983.01 9,026.85 0.0M
2022-09-30 9,131.99 9,131.99 8,952.04 9,090.65 0.0M
2022-09-29 9,017.32 9,166.18 9,017.32 9,131.99 0.0M
2022-09-28 9,241.16 9,247.77 9,015.56 9,017.32 0.0M
2022-09-27 9,198.39 9,281.65 9,183.26 9,241.16 0.0M
2022-09-26 9,399.07 9,399.07 9,180.90 9,198.39 0.0M
2022-09-23 9,472.69 9,496.63 9,378.13 9,399.07 0.0M
2022-09-22 9,581.33 9,581.33 9,415.18 9,472.69 0.0M
2022-09-21 9,621.87 9,621.87 9,546.94 9,581.33 0.0M
2022-09-20 9,552.13 9,629.59 9,552.13 9,621.87 0.0M
2022-09-19 9,684.52 9,684.52 9,551.25 9,552.13 0.0M
2022-09-16 9,759.34 9,759.34 9,647.40 9,684.52 0.0M
2022-09-15 9,729.07 9,795.86 9,695.41 9,759.34 0.0M
2022-09-14 9,834.22 9,834.22 9,636.33 9,729.07 0.0M
2022-09-13 9,787.18 9,854.12 9,787.18 9,834.22 0.0M
2022-09-12 9,658.76 9,805.23 9,658.76 9,787.18 0.0M
2022-09-08 9,556.42 9,658.76 9,556.42 9,658.76 0.0M
2022-09-07 9,637.58 9,637.58 9,532.88 9,556.42 0.0M
2022-09-06 9,608.37 9,695.98 9,589.31 9,637.58 0.0M
2022-09-05 9,596.67 9,654.59 9,587.33 9,608.37 0.0M
2022-09-02 9,715.65 9,731.34 9,596.67 9,596.67 0.0M
2022-09-01 9,866.34 9,866.34 9,673.83 9,715.65 0.0M
2022-08-31 9,836.61 9,870.99 9,782.64 9,866.34 0.0M
2022-08-30 9,793.50 9,880.47 9,789.85 9,836.61 0.0M
2022-08-29 10,003.37 10,003.37 9,731.21 9,793.50 0.0M
2022-08-26 9,987.41 10,035.20 9,987.41 10,003.37 0.0M
2022-08-25 9,902.71 10,000.24 9,902.71 9,987.41 0.0M
2022-08-24 9,914.42 9,981.82 9,891.78 9,902.71 0.0M
2022-08-23 9,987.02 9,987.02 9,908.60 9,914.42 0.0M
2022-08-22 10,045.16 10,045.16 9,935.71 9,987.02 0.0M
2022-08-19 10,077.11 10,078.11 10,021.95 10,045.16 0.0M
2022-08-18 10,103.03 10,103.03 10,023.70 10,077.11 0.0M
2022-08-17 10,060.93 10,124.85 10,060.93 10,103.03 0.0M
2022-08-16 10,099.15 10,105.02 10,058.15 10,060.93 0.0M
2022-08-15 10,064.72 10,118.40 10,039.78 10,099.15 0.0M
2022-08-12 9,990.35 10,069.84 9,990.35 10,064.72 0.0M
2022-08-11 9,854.14 9,991.33 9,854.14 9,990.35 0.0M
2022-08-10 9,889.97 9,889.97 9,818.10 9,854.14 0.0M
2022-08-09 9,851.65 9,906.42 9,805.41 9,889.97 0.0M
2022-08-08 9,849.49 9,858.37 9,779.83 9,851.65 0.0M
2022-08-05 9,669.99 9,856.29 9,669.99 9,849.49 0.0M
2022-08-04 9,785.08 9,785.08 9,556.44 9,669.99 0.0M
2022-08-03 9,828.19 9,828.19 9,742.77 9,785.08 0.0M
2022-08-02 9,951.15 9,951.15 9,789.59 9,828.19 0.0M
2022-08-01 9,939.41 9,951.15 9,930.42 9,951.15 0.0M
2022-07-29 9,808.05 9,901.37 9,808.05 9,897.17 0.0M
2022-07-28 9,851.72 9,882.84 9,773.15 9,808.05 0.0M
2022-07-27 9,806.63 9,851.72 9,773.15 9,851.72 0.0M
2022-07-26 9,924.18 9,924.18 9,788.11 9,806.63 0.0M
2022-07-25 9,865.78 9,930.83 9,818.80 9,924.18 0.0M
2022-07-22 9,875.71 9,881.87 9,837.47 9,865.78 0.0M
2022-07-21 9,794.51 9,879.22 9,764.41 9,875.71 0.0M
2022-07-20 9,875.87 9,963.73 9,781.34 9,794.51 0.0M
2022-07-19 9,837.06 9,877.54 9,809.52 9,875.87 0.0M
2022-07-18 9,718.76 9,837.35 9,716.92 9,837.06 0.0M
2022-07-15 9,797.63 9,797.63 9,692.76 9,718.76 0.0M
2022-07-14 9,697.74 9,798.45 9,629.60 9,797.63 0.0M
2022-07-13 9,573.61 9,770.27 9,573.61 9,697.74 0.0M
2022-07-12 9,808.94 9,808.94 9,534.50 9,573.61 0.0M
2022-07-11 9,845.82 9,898.28 9,787.05 9,808.94 0.0M
2022-07-08 9,854.46 9,919.43 9,796.28 9,845.82 0.0M
2022-07-07 9,758.06 9,874.05 9,697.34 9,854.46 0.0M
2022-07-06 10,040.52 10,044.84 9,758.06 9,758.06 0.0M
2022-07-05 10,066.22 10,146.14 9,927.32 10,040.52 0.0M
2022-07-04 9,985.52 10,134.82 9,985.52 10,066.22 0.0M
2022-07-01 10,137.09 10,188.39 9,971.38 9,985.52 0.0M
2022-06-30 10,359.60 10,359.60 10,137.09 10,137.09 0.0M
2022-06-29 10,522.94 10,522.94 10,335.54 10,359.60 0.0M
2022-06-28 10,586.14 10,586.14 10,451.60 10,522.94 0.0M
2022-06-27 10,471.50 10,622.88 10,471.50 10,586.14 0.0M
2022-06-24 10,311.76 10,533.47 10,311.76 10,471.50 0.0M
2022-06-23 10,376.34 10,485.25 10,270.13 10,311.76 0.0M
2022-06-22 10,556.59 10,559.87 10,367.32 10,376.34 0.0M
2022-06-21 10,344.31 10,568.66 10,344.31 10,556.59 0.0M
2022-06-20 10,563.08 10,571.61 10,337.80 10,344.31 0.0M
2022-06-17 10,636.59 10,636.59 10,524.98 10,563.08 0.0M
2022-06-16 10,784.76 10,919.34 10,636.59 10,636.59 0.0M
2022-06-15 10,806.35 10,847.36 10,772.36 10,784.76 0.0M
2022-06-14 10,801.37 10,828.80 10,701.92 10,806.35 0.0M
2022-06-13 11,030.93 11,030.93 10,793.07 10,801.37 0.0M
2022-06-10 11,114.33 11,114.33 10,983.61 11,030.93 0.0M
2022-06-09 11,140.05 11,140.05 11,061.85 11,114.33 0.0M
2022-06-08 11,059.38 11,160.24 11,059.38 11,140.05 0.0M
2022-06-07 11,082.45 11,084.63 11,017.09 11,059.38 0.0M
2022-06-06 11,016.51 11,097.88 11,007.14 11,082.45 0.0M
2022-06-02 11,016.51 11,016.51 11,016.51 11,016.51 0.0M
2022-06-01 11,068.92 11,124.26 11,026.11 11,050.65 0.0M
2022-05-31 11,039.38 11,069.41 10,953.62 11,068.92 0.0M
2022-05-30 10,903.55 11,047.18 10,903.55 11,039.38 0.0M
2022-05-27 10,783.42 10,918.77 10,783.42 10,903.55 0.0M
2022-05-26 10,804.29 10,876.68 10,768.69 10,783.42 0.0M
2022-05-25 10,671.21 10,822.34 10,671.21 10,804.29 0.0M
2022-05-24 10,740.34 10,787.84 10,671.21 10,671.21 0.0M
2022-05-23 10,648.35 10,778.10 10,648.35 10,740.34 0.0M
2022-05-20 10,564.08 10,666.84 10,564.08 10,648.35 0.0M
2022-05-19 10,731.39 10,731.39 10,464.54 10,564.08 0.0M
2022-05-18 10,601.98 10,751.43 10,601.98 10,731.39 0.0M
2022-05-17 10,598.75 10,665.13 10,593.17 10,601.98 0.0M
2022-05-16 10,643.53 10,711.69 10,572.02 10,598.75 0.0M
2022-05-13 10,489.62 10,661.66 10,489.62 10,643.53 0.0M
2022-05-12 10,728.33 10,728.33 10,489.62 10,489.62 0.0M
2022-05-11 10,794.47 10,794.47 10,699.06 10,728.33 0.0M
2022-05-10 10,792.22 10,817.45 10,652.10 10,794.47 0.0M
2022-05-09 11,061.16 11,061.16 10,792.22 10,792.22 0.0M
2022-05-06 11,178.51 11,178.51 10,976.68 11,061.16 0.0M
2022-05-05 11,130.64 11,232.48 11,130.64 11,178.51 0.0M
2022-05-04 11,104.99 11,180.04 11,104.99 11,130.64 0.0M
2022-05-03 11,132.54 11,148.50 11,070.33 11,104.99 0.0M
2022-04-29 11,015.33 11,168.01 11,015.33 11,132.54 0.0M
2022-04-28 10,956.37 11,039.27 10,956.37 11,015.33 0.0M
2022-04-27 11,086.13 11,086.13 10,869.71 10,956.37 0.0M
2022-04-26 11,082.79 11,177.14 11,072.84 11,086.13 0.0M
2022-04-25 11,344.48 11,344.48 11,040.79 11,082.79 0.0M
2022-04-22 11,348.46 11,352.37 11,263.94 11,344.48 0.0M
2022-04-21 11,326.51 11,425.38 11,324.56 11,348.46 0.0M
2022-04-20 11,232.49 11,343.52 11,232.49 11,326.51 0.0M
2022-04-19 11,147.01 11,278.41 11,147.01 11,232.49 0.0M
2022-04-18 11,264.10 11,264.10 11,118.43 11,147.01 0.0M
2022-04-15 11,306.62 11,315.79 11,230.72 11,264.10 0.0M
2022-04-14 11,290.85 11,350.57 11,290.85 11,306.62 0.0M
2022-04-13 11,157.95 11,304.14 11,157.95 11,290.85 0.0M
2022-04-12 11,205.12 11,208.13 11,113.62 11,157.95 0.0M
2022-04-11 11,272.82 11,324.91 11,185.24 11,205.12 0.0M
2022-04-08 11,134.69 11,276.63 11,134.69 11,272.82 0.0M
2022-04-07 11,318.79 11,318.79 11,134.23 11,134.69 0.0M
2022-04-06 11,345.34 11,345.34 11,208.11 11,318.79 0.0M
2022-04-01 11,299.74 11,345.34 11,202.67 11,345.34 0.0M
2022-03-31 11,320.18 11,357.57 11,299.74 11,299.74 0.0M
2022-03-30 11,227.90 11,351.34 11,227.90 11,320.18 0.0M
2022-03-29 11,216.62 11,273.85 11,216.01 11,227.90 0.0M
2022-03-28 11,261.55 11,261.55 11,105.39 11,216.62 0.0M
2022-03-25 11,383.94 11,383.94 11,246.32 11,261.55 0.0M
2022-03-24 11,430.60 11,430.60 11,357.36 11,383.94 0.0M
2022-03-23 11,388.75 11,437.46 11,369.55 11,430.60 0.0M
2022-03-22 11,403.44 11,415.58 11,351.09 11,388.75 0.0M
2022-03-21 11,298.85 11,420.93 11,298.85 11,403.44 0.0M
2022-03-18 11,352.02 11,355.90 11,265.25 11,298.85 0.0M
2022-03-17 11,171.89 11,372.62 11,171.89 11,352.02 0.0M
2022-03-16 11,247.06 11,354.82 11,072.77 11,171.89 0.0M
2022-03-15 11,247.06 11,247.06 11,247.06 11,247.06 0.0M
2022-03-14 11,329.19 11,442.15 11,329.19 11,400.02 0.0M
2022-03-11 11,357.05 11,388.09 11,290.39 11,329.19 0.0M
2022-03-10 11,224.66 11,396.16 11,224.66 11,357.05 0.0M
2022-03-09 11,067.20 11,252.22 11,067.20 11,224.66 0.0M
2022-03-08 11,334.20 11,334.20 10,977.72 11,067.20 0.0M
2022-03-07 11,623.77 11,623.77 11,279.35 11,334.20 0.0M
2022-03-04 11,704.35 11,732.09 11,560.88 11,623.77 0.0M
2022-03-03 11,617.36 11,713.04 11,617.36 11,704.35 0.0M
2022-03-02 11,606.99 11,645.29 11,553.60 11,617.36 0.0M
2022-03-01 11,339.29 11,607.50 11,339.29 11,606.99 0.0M
2022-02-25 11,265.24 11,378.67 11,257.44 11,339.29 0.0M
2022-02-24 11,499.76 11,499.76 11,224.64 11,265.24 0.0M
2022-02-23 11,395.54 11,525.12 11,395.54 11,499.76 0.0M
2022-02-22 11,586.48 11,586.48 11,281.72 11,395.54 0.0M
2022-02-21 11,521.07 11,602.92 11,488.72 11,586.48 0.0M
2022-02-18 11,445.11 11,543.97 11,377.05 11,521.07 0.0M
2022-02-17 11,388.43 11,500.07 11,388.43 11,445.11 0.0M
2022-02-16 11,232.96 11,403.67 11,232.96 11,388.43 0.0M
2022-02-15 11,254.50 11,305.88 11,228.55 11,232.96 0.0M
2022-02-14 11,355.60 11,355.60 11,234.52 11,254.50 0.0M
2022-02-11 11,390.02 11,390.02 11,320.60 11,355.60 0.0M
2022-02-10 11,308.32 11,390.02 11,279.87 11,390.02 0.0M
2022-02-09 11,207.39 11,316.76 11,207.39 11,308.32 0.0M
2022-02-08 11,137.06 11,265.29 11,137.06 11,207.39 0.0M
2022-02-07 10,898.76 11,141.33 10,869.18 11,137.06 0.0M
2022-01-26 10,825.87 10,932.05 10,825.87 10,898.76 0.0M
2022-01-25 10,999.32 10,999.32 10,798.78 10,825.87 0.0M
2022-01-24 11,021.61 11,021.61 10,894.12 10,999.32 0.0M
2022-01-21 11,204.01 11,204.01 11,005.62 11,021.61 0.0M
2022-01-20 11,174.32 11,238.02 11,143.41 11,204.01 0.0M
2022-01-19 11,262.48 11,274.31 11,153.95 11,174.32 0.0M
2022-01-18 11,258.64 11,314.09 11,251.24 11,262.48 0.0M
2022-01-17 11,337.83 11,337.83 11,236.67 11,258.64 0.0M
2022-01-14 11,428.42 11,428.42 11,263.11 11,337.83 0.0M
2022-01-13 11,421.49 11,501.73 11,407.25 11,428.42 0.0M
2022-01-12 11,433.25 11,477.51 11,375.51 11,421.49 0.0M
2022-01-11 11,459.13 11,478.50 11,400.28 11,433.25 0.0M
2022-01-10 11,475.43 11,492.46 11,411.23 11,459.13 0.0M
2022-01-07 11,558.69 11,601.65 11,444.64 11,475.43 0.0M
2022-01-06 11,555.34 11,595.54 11,514.27 11,558.69 0.0M
2022-01-05 11,548.59 11,582.30 11,486.73 11,555.34 0.0M
2022-01-04 11,516.51 11,548.75 11,481.66 11,548.59 0.0M
2022-01-03 11,589.36 11,644.98 11,488.30 11,516.51 0.0M