FTSE TWSE Taiwan Shariah (FTTWSH)

FTTWSH
🏛️ 中国台湾 →
23,487.65
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 15,067.35 15,128.84 15,040.15 15,040.81 0.0M
2021-12-29 15,052.06 15,121.66 15,037.71 15,067.35 0.0M
2021-12-28 14,882.45 15,054.73 14,882.45 15,052.06 0.0M
2021-12-27 14,824.88 14,947.54 14,824.88 14,882.45 0.0M
2021-12-24 14,843.97 14,918.48 14,817.59 14,824.88 0.0M
2021-12-23 14,716.81 14,871.47 14,716.81 14,843.97 0.0M
2021-12-22 14,656.38 14,741.17 14,656.38 14,716.81 0.0M
2021-12-21 14,622.22 14,711.75 14,576.27 14,656.38 0.0M
2021-12-20 14,792.20 14,792.20 14,611.18 14,622.22 0.0M
2021-12-17 14,746.67 14,792.92 14,654.01 14,792.20 0.0M
2021-12-16 14,649.74 14,774.32 14,649.74 14,746.67 0.0M
2021-12-15 14,600.24 14,674.23 14,552.33 14,649.74 0.0M
2021-12-14 14,694.06 14,694.06 14,569.25 14,600.24 0.0M
2021-12-13 14,779.14 14,870.10 14,692.21 14,694.06 0.0M
2021-12-10 14,858.65 14,858.65 14,717.87 14,779.14 0.0M
2021-12-09 14,746.71 14,858.65 14,737.17 14,858.65 0.0M
2021-12-08 14,797.33 14,975.17 14,746.54 14,746.71 0.0M
2021-12-07 14,667.46 14,798.05 14,618.17 14,797.33 0.0M
2021-12-06 14,765.99 14,805.21 14,617.41 14,667.46 0.0M
2021-12-03 14,835.82 14,855.35 14,714.20 14,765.99 0.0M
2021-12-02 14,585.32 14,835.99 14,584.47 14,835.82 0.0M
2021-12-01 14,458.30 14,639.89 14,422.57 14,585.32 0.0M
2021-11-30 14,375.78 14,555.37 14,375.78 14,458.30 0.0M
2021-11-29 14,422.38 14,472.03 14,289.88 14,375.78 0.0M
2021-11-26 14,638.53 14,638.65 14,363.99 14,422.38 0.0M
2021-11-25 14,614.38 14,696.54 14,579.04 14,638.53 0.0M
2021-11-24 14,731.16 14,737.47 14,585.04 14,614.38 0.0M
2021-11-23 14,811.01 14,811.01 14,711.55 14,731.16 0.0M
2021-11-22 14,836.54 14,862.49 14,796.60 14,811.01 0.0M
2021-11-19 14,777.01 14,956.32 14,777.01 14,836.54 0.0M
2021-11-18 14,716.16 14,783.04 14,677.72 14,777.01 0.0M
2021-11-17 14,698.76 14,751.12 14,660.16 14,716.16 0.0M
2021-11-16 14,660.27 14,725.32 14,641.57 14,698.76 0.0M
2021-11-15 14,582.81 14,721.09 14,582.81 14,660.27 0.0M
2021-11-12 14,584.59 14,707.10 14,547.04 14,582.81 0.0M
2021-11-11 14,741.09 14,741.09 14,530.40 14,584.59 0.0M
2021-11-10 14,734.25 14,753.90 14,669.35 14,741.09 0.0M
2021-11-09 14,583.95 14,822.24 14,583.95 14,734.25 0.0M
2021-11-08 14,469.57 14,583.95 14,440.82 14,583.95 0.0M
2021-11-05 14,203.76 14,469.95 14,203.76 14,469.57 0.0M
2021-11-04 14,274.98 14,350.62 14,169.34 14,203.76 0.0M
2021-11-03 14,241.54 14,337.46 14,241.54 14,274.98 0.0M
2021-11-02 14,199.41 14,366.63 14,199.41 14,241.54 0.0M
2021-11-01 14,171.39 14,265.18 14,171.39 14,199.41 0.0M
2021-10-29 14,255.62 14,274.05 14,130.33 14,171.39 0.0M
2021-10-28 14,312.94 14,318.92 14,200.93 14,255.62 0.0M
2021-10-27 14,281.16 14,312.94 14,207.41 14,312.94 0.0M
2021-10-26 14,151.94 14,306.18 14,151.94 14,281.16 0.0M
2021-10-25 14,218.02 14,218.02 14,055.31 14,151.94 0.0M
2021-10-22 14,205.54 14,263.58 14,110.75 14,218.02 0.0M
2021-10-21 14,249.21 14,351.64 14,185.35 14,205.54 0.0M
2021-10-20 14,289.63 14,360.15 14,226.46 14,249.21 0.0M
2021-10-19 14,079.39 14,295.56 14,079.39 14,289.63 0.0M
2021-10-18 14,230.21 14,307.35 14,077.90 14,079.39 0.0M
2021-10-15 13,750.95 14,230.21 13,750.95 14,230.21 0.0M
2021-10-14 13,712.49 13,877.46 13,712.49 13,750.95 0.0M
2021-10-13 13,818.85 13,840.03 13,698.72 13,712.49 0.0M
2021-10-12 13,924.46 13,924.46 13,646.41 13,818.85 0.0M
2021-10-08 14,033.81 14,081.89 13,887.90 13,924.46 0.0M
2021-10-07 13,801.68 14,064.88 13,801.68 14,033.81 0.0M
2021-10-06 13,862.25 13,929.35 13,705.34 13,801.68 0.0M
2021-10-05 13,815.45 13,864.26 13,575.45 13,862.25 0.0M
2021-10-04 13,941.11 13,997.59 13,779.71 13,815.45 0.0M
2021-10-01 14,186.96 14,186.96 13,868.98 13,941.11 0.0M
2021-09-30 14,144.34 14,272.25 14,044.92 14,186.96 0.0M
2021-09-29 14,453.02 14,453.02 14,082.56 14,144.34 0.0M
2021-09-28 14,621.35 14,621.35 14,400.95 14,453.02 0.0M
2021-09-27 14,567.30 14,623.16 14,496.33 14,621.35 0.0M
2021-09-24 14,338.17 14,567.30 14,338.17 14,567.30 0.0M
2021-09-23 14,248.68 14,441.15 14,248.68 14,338.17 0.0M
2021-09-22 14,559.74 14,559.74 14,160.66 14,248.68 0.0M
2021-09-17 14,573.93 14,729.06 14,534.58 14,559.74 0.0M
2021-09-16 14,676.50 14,719.00 14,551.17 14,573.93 0.0M
2021-09-15 14,777.92 14,800.98 14,676.28 14,676.50 0.0M
2021-09-14 14,813.04 14,880.59 14,763.03 14,777.92 0.0M
2021-09-13 14,935.47 14,935.47 14,779.37 14,813.04 0.0M
2021-09-10 14,811.90 14,937.74 14,752.58 14,935.47 0.0M
2021-09-09 14,785.06 14,841.05 14,622.38 14,811.90 0.0M
2021-09-08 14,916.72 14,962.31 14,658.74 14,785.06 0.0M
2021-09-07 15,040.64 15,102.17 14,887.20 14,916.72 0.0M
2021-09-06 14,925.58 15,184.03 14,895.71 15,040.64 0.0M
2021-09-03 14,655.36 14,937.16 14,655.36 14,925.58 0.0M
2021-09-02 14,779.36 14,834.88 14,653.51 14,655.36 0.0M
2021-09-01 14,814.98 14,814.98 14,701.69 14,779.36 0.0M
2021-08-31 14,675.18 14,814.98 14,494.33 14,814.98 0.0M
2021-08-30 14,528.24 14,675.18 14,528.24 14,675.18 0.0M
2021-08-27 14,395.07 14,538.35 14,349.77 14,528.24 0.0M
2021-08-26 14,293.65 14,559.32 14,293.65 14,395.07 0.0M
2021-08-25 14,040.89 14,293.65 14,040.89 14,293.65 0.0M
2021-08-24 13,954.01 14,124.00 13,954.01 14,040.89 0.0M
2021-08-23 13,608.13 14,031.44 13,608.13 13,954.01 0.0M
2021-08-20 13,712.00 13,823.23 13,552.70 13,608.13 0.0M
2021-08-19 14,113.89 14,113.89 13,711.92 13,712.00 0.0M
2021-08-18 14,093.06 14,122.86 13,831.33 14,113.89 0.0M
2021-08-17 14,251.56 14,251.56 14,088.47 14,093.06 0.0M
2021-08-16 14,258.56 14,285.95 14,154.82 14,251.56 0.0M
2021-08-13 14,444.98 14,444.98 14,234.24 14,258.56 0.0M
2021-08-12 14,499.49 14,499.49 14,384.79 14,444.98 0.0M
2021-08-11 14,533.09 14,533.09 14,371.41 14,499.49 0.0M
2021-08-10 14,692.27 14,722.18 14,514.57 14,533.09 0.0M
2021-08-09 14,657.41 14,692.27 14,482.22 14,692.27 0.0M
2021-08-06 14,744.83 14,744.83 14,586.24 14,657.41 0.0M
2021-08-05 14,753.35 14,775.98 14,695.66 14,744.83 0.0M
2021-08-04 14,679.51 14,765.32 14,674.25 14,753.35 0.0M
2021-08-03 14,608.69 14,679.51 14,571.96 14,679.51 0.0M
2021-08-02 14,381.83 14,608.77 14,346.97 14,608.69 0.0M
2021-07-30 14,477.76 14,493.75 14,381.68 14,381.83 0.0M
2021-07-29 14,300.43 14,480.22 14,300.43 14,477.76 0.0M
2021-07-28 14,343.04 14,343.04 14,103.07 14,300.43 0.0M
2021-07-27 14,410.53 14,468.46 14,336.96 14,343.04 0.0M
2021-07-26 14,525.62 14,628.13 14,410.48 14,410.53 0.0M
2021-07-23 14,593.20 14,647.68 14,480.35 14,525.62 0.0M
2021-07-22 14,503.91 14,690.32 14,498.26 14,593.20 0.0M
2021-07-21 14,516.45 14,654.72 14,400.33 14,503.91 0.0M
2021-07-20 14,656.32 14,656.32 14,489.33 14,516.45 0.0M
2021-07-19 14,811.99 14,811.99 14,565.10 14,656.32 0.0M
2021-07-16 15,158.69 15,158.69 14,742.66 14,811.99 0.0M
2021-07-15 15,045.59 15,158.69 15,026.55 15,158.69 0.0M
2021-07-14 14,993.91 15,118.31 14,944.85 15,045.59 0.0M
2021-07-13 14,802.17 15,063.44 14,802.17 14,993.91 0.0M
2021-07-12 14,651.91 14,926.42 14,651.91 14,802.17 0.0M
2021-07-09 14,805.82 14,805.82 14,583.29 14,651.91 0.0M
2021-07-08 14,883.03 14,929.36 14,753.62 14,805.82 0.0M
2021-07-07 14,912.86 14,916.10 14,803.10 14,883.03 0.0M
2021-07-06 14,901.73 14,995.21 14,872.30 14,912.86 0.0M
2021-07-05 14,731.31 14,949.84 14,731.31 14,901.73 0.0M
2021-07-02 14,781.30 14,827.79 14,713.91 14,731.31 0.0M
2021-07-01 14,826.74 14,895.42 14,740.65 14,781.30 0.0M
2021-06-30 14,757.53 14,885.01 14,757.53 14,826.74 0.0M
2021-06-29 14,692.95 14,836.70 14,688.96 14,757.53 0.0M
2021-06-28 14,670.86 14,701.73 14,591.85 14,692.95 0.0M
2021-06-25 14,610.93 14,780.25 14,610.93 14,670.86 0.0M
2021-06-24 14,635.51 14,693.22 14,574.44 14,610.93 0.0M
2021-06-23 14,340.84 14,673.50 14,340.84 14,635.51 0.0M
2021-06-22 14,383.70 14,545.81 14,340.84 14,340.84 0.0M
2021-06-21 14,713.50 14,713.50 14,355.77 14,383.70 0.0M
2021-06-18 14,796.33 14,819.75 14,708.07 14,713.50 0.0M
2021-06-17 14,719.49 14,796.33 14,562.64 14,796.33 0.0M
2021-06-16 14,806.77 14,806.77 14,705.48 14,719.49 0.0M
2021-06-15 14,655.09 14,809.68 14,655.09 14,806.77 0.0M
2021-06-11 14,578.40 14,699.88 14,578.40 14,655.09 0.0M
2021-06-10 14,355.21 14,581.90 14,355.21 14,578.40 0.0M
2021-06-09 14,459.99 14,463.39 14,298.63 14,355.21 0.0M
2021-06-08 14,509.77 14,586.23 14,449.99 14,459.99 0.0M
2021-06-07 14,559.73 14,585.59 14,274.44 14,509.77 0.0M
2021-06-04 14,622.22 14,622.22 14,476.32 14,559.73 0.0M
2021-06-03 14,563.64 14,695.83 14,563.64 14,622.22 0.0M
2021-06-02 14,620.50 14,695.23 14,489.85 14,563.64 0.0M
2021-06-01 14,573.82 14,651.72 14,549.42 14,620.50 0.0M
2021-05-31 14,372.51 14,581.03 14,372.51 14,573.82 0.0M
2021-05-28 14,160.54 14,400.00 14,160.54 14,372.51 0.0M
2021-05-27 14,220.66 14,220.66 13,978.19 14,160.54 0.0M
2021-05-26 14,206.62 14,318.54 14,123.36 14,220.66 0.0M
2021-05-25 13,888.76 14,252.80 13,888.76 14,206.62 0.0M
2021-05-24 13,901.16 13,959.92 13,755.21 13,888.76 0.0M
2021-05-21 13,725.29 14,033.60 13,725.29 13,901.16 0.0M
2021-05-20 13,743.72 13,791.59 13,591.72 13,725.29 0.0M
2021-05-19 13,791.49 13,856.21 13,657.11 13,743.72 0.0M
2021-05-18 13,156.95 13,803.09 13,156.95 13,791.49 0.0M
2021-05-17 13,465.36 13,465.36 12,976.97 13,156.95 0.0M
2021-05-14 13,267.02 13,633.75 13,267.02 13,465.36 0.0M
2021-05-13 13,475.90 13,604.15 13,019.93 13,267.02 0.0M
2021-05-12 13,912.42 13,912.42 12,662.14 13,475.90 0.0M
2021-05-11 14,460.19 14,460.19 13,842.78 13,912.42 0.0M
2021-05-10 14,654.82 14,659.14 14,430.19 14,460.19 0.0M
2021-05-07 14,362.31 14,654.82 14,362.31 14,654.82 0.0M
2021-05-06 14,263.86 14,425.35 14,183.73 14,362.31 0.0M
2021-05-05 14,387.78 14,441.83 14,263.74 14,263.86 0.0M
2021-05-04 14,497.58 14,565.49 14,172.23 14,387.78 0.0M
2021-05-03 14,805.97 14,805.97 14,491.22 14,497.58 0.0M
2021-04-29 14,881.55 14,986.25 14,802.60 14,805.97 0.0M
2021-04-28 14,968.57 14,979.53 14,839.63 14,881.55 0.0M
2021-04-27 14,945.22 14,989.48 14,858.60 14,968.57 0.0M
2021-04-26 14,730.91 14,945.22 14,730.91 14,945.22 0.0M
2021-04-23 14,518.38 14,731.25 14,475.33 14,730.91 0.0M
2021-04-22 14,592.41 14,782.20 14,515.91 14,518.38 0.0M
2021-04-21 14,760.00 14,760.00 14,592.41 14,592.41 0.0M
2021-04-20 14,744.09 14,760.56 14,631.58 14,760.00 0.0M
2021-04-19 14,791.43 14,796.23 14,683.23 14,744.09 0.0M
2021-04-16 14,815.25 14,815.25 14,642.38 14,791.43 0.0M
2021-04-15 14,651.93 14,815.25 14,593.03 14,815.25 0.0M
2021-04-14 14,571.44 14,666.77 14,373.13 14,651.93 0.0M
2021-04-13 14,590.72 14,765.86 14,555.11 14,571.44 0.0M
2021-04-12 14,630.66 14,734.79 14,537.36 14,590.72 0.0M
2021-04-09 14,683.17 14,774.88 14,602.79 14,630.66 0.0M
2021-04-08 14,599.94 14,687.95 14,479.44 14,683.17 0.0M
2021-04-07 14,557.76 14,636.69 14,525.16 14,599.94 0.0M
2021-04-06 14,401.73 14,667.46 14,401.73 14,557.76 0.0M
2021-04-01 14,181.23 14,408.41 14,181.23 14,401.73 0.0M
2021-03-31 14,388.81 14,388.81 14,174.20 14,181.23 0.0M
2021-03-30 14,369.20 14,410.23 14,283.79 14,388.81 0.0M
2021-03-29 14,166.64 14,423.15 14,166.64 14,369.20 0.0M
2021-03-26 13,889.20 14,196.73 13,889.20 14,166.64 0.0M
2021-03-25 13,917.37 14,010.37 13,780.97 13,889.20 0.0M
2021-03-24 14,194.80 14,194.80 13,890.55 13,917.37 0.0M
2021-03-23 14,184.63 14,392.70 14,177.28 14,194.80 0.0M
2021-03-22 14,042.92 14,256.12 13,959.28 14,184.63 0.0M
2021-03-19 14,296.83 14,296.83 14,022.80 14,042.92 0.0M
2021-03-18 14,260.29 14,448.06 14,260.29 14,296.83 0.0M
2021-03-17 14,389.79 14,410.14 14,210.98 14,260.29 0.0M
2021-03-16 14,328.40 14,408.64 14,290.28 14,389.79 0.0M
2021-03-15 14,385.92 14,386.92 14,276.16 14,328.40 0.0M
2021-03-12 14,282.09 14,451.17 14,282.09 14,385.92 0.0M
2021-03-11 13,991.31 14,331.00 13,991.31 14,282.09 0.0M
2021-03-10 13,936.52 14,076.65 13,929.72 13,991.31 0.0M
2021-03-09 13,977.84 13,977.84 13,736.86 13,936.52 0.0M
2021-03-08 14,047.75 14,236.00 13,976.95 13,977.84 0.0M
2021-03-05 14,092.68 14,143.50 13,772.46 14,047.75 0.0M
2021-03-04 14,483.72 14,483.72 14,056.77 14,092.68 0.0M
2021-03-03 14,211.71 14,487.66 14,091.63 14,483.72 0.0M
2021-03-02 14,177.17 14,519.29 14,177.17 14,211.71 0.0M
2021-02-26 14,763.77 14,763.77 14,174.47 14,177.17 0.0M
2021-02-25 14,503.14 14,778.76 14,503.14 14,763.77 0.0M
2021-02-24 14,798.28 14,798.28 14,500.29 14,503.14 0.0M
2021-02-23 14,878.09 14,878.09 14,595.19 14,798.28 0.0M
2021-02-22 14,858.42 15,095.44 14,858.42 14,878.09 0.0M
2021-02-19 15,020.49 15,020.49 14,740.09 14,858.42 0.0M
2021-02-18 15,047.57 15,140.47 14,950.73 15,020.49 0.0M
2021-02-17 14,410.78 15,122.99 14,410.78 15,047.57 0.0M
2021-02-05 14,315.93 14,572.31 14,315.93 14,410.78 0.0M
2021-02-04 14,403.50 14,432.38 14,204.27 14,315.93 0.0M
2021-02-03 14,426.04 14,598.24 14,383.41 14,403.50 0.0M
2021-02-02 14,006.38 14,533.11 14,006.38 14,426.04 0.0M
2021-02-01 13,638.94 14,028.75 13,567.76 14,006.38 0.0M
2021-01-29 13,917.33 14,175.23 13,638.94 13,638.94 0.0M
2021-01-28 14,238.39 14,238.39 13,852.28 13,917.33 0.0M
2021-01-27 14,241.01 14,426.28 14,190.79 14,238.39 0.0M
2021-01-26 14,567.97 14,668.43 14,132.65 14,241.01 0.0M
2021-01-25 14,758.15 14,758.15 14,396.83 14,567.97 0.0M
2021-01-22 15,056.48 15,056.48 14,736.17 14,758.15 0.0M
2021-01-21 14,608.88 15,148.20 14,550.53 15,056.48 0.0M
2021-01-20 14,412.11 14,735.22 14,412.11 14,608.88 0.0M
2021-01-19 14,051.48 14,497.52 14,051.48 14,412.11 0.0M
2021-01-18 13,996.50 14,097.38 13,746.16 14,051.48 0.0M
2021-01-15 13,939.16 14,459.54 13,939.16 13,996.50 0.0M
2021-01-14 14,078.49 14,078.49 13,855.76 13,939.16 0.0M
2021-01-13 13,781.74 14,085.86 13,781.74 14,078.49 0.0M
2021-01-12 13,734.88 13,904.81 13,660.10 13,781.74 0.0M
2021-01-11 13,631.86 13,736.54 13,538.66 13,734.88 0.0M
2021-01-08 13,341.66 13,631.86 13,341.66 13,631.86 0.0M
2021-01-07 13,035.98 13,423.93 13,035.98 13,341.66 0.0M
2021-01-06 12,921.77 13,208.80 12,842.63 13,035.98 0.0M
2021-01-05 12,777.85 12,921.77 12,761.24 12,921.77 0.0M
2021-01-04 12,615.19 12,841.46 12,590.26 12,777.85 0.0M