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
2022-12-30 11,510.24 11,605.10 11,510.24 11,550.29 0.0M
2022-12-29 11,582.78 11,582.78 11,438.75 11,510.24 0.0M
2022-12-28 11,641.87 11,641.87 11,549.51 11,582.78 0.0M
2022-12-27 11,631.06 11,703.06 11,631.06 11,641.87 0.0M
2022-12-26 11,595.60 11,633.71 11,579.68 11,631.06 0.0M
2022-12-23 11,687.36 11,687.36 11,492.91 11,595.60 0.0M
2022-12-22 11,521.95 11,694.25 11,521.95 11,687.36 0.0M
2022-12-21 11,443.11 11,553.49 11,443.11 11,521.95 0.0M
2022-12-20 11,666.80 11,673.19 11,442.84 11,443.11 0.0M
2022-12-19 11,730.47 11,730.47 11,632.38 11,666.80 0.0M
2022-12-16 11,921.35 11,921.35 11,641.59 11,730.47 0.0M
2022-12-15 11,915.61 11,940.78 11,808.08 11,921.35 0.0M
2022-12-14 11,716.14 11,916.75 11,716.14 11,915.61 0.0M
2022-12-13 11,813.08 11,830.73 11,708.24 11,716.14 0.0M
2022-12-12 11,920.62 11,920.62 11,755.49 11,813.08 0.0M
2022-12-09 11,746.69 11,973.87 11,746.69 11,920.62 0.0M
2022-12-08 11,830.35 11,835.56 11,665.18 11,746.69 0.0M
2022-12-07 11,927.60 12,030.66 11,830.27 11,830.35 0.0M
2022-12-06 12,151.99 12,151.99 11,914.17 11,927.60 0.0M
2022-12-05 12,182.84 12,286.24 12,151.42 12,151.99 0.0M
2022-12-02 12,249.63 12,249.63 12,125.50 12,182.84 0.0M
2022-12-01 12,078.20 12,397.80 12,078.20 12,249.63 0.0M
2022-11-30 11,978.04 12,078.42 11,920.42 12,078.20 0.0M
2022-11-29 11,844.22 11,998.39 11,722.05 11,978.04 0.0M
2022-11-28 12,149.84 12,149.84 11,844.02 11,844.22 0.0M
2022-11-25 12,129.08 12,179.80 12,096.04 12,149.84 0.0M
2022-11-24 12,013.33 12,129.08 12,013.33 12,129.08 0.0M
2022-11-23 11,982.32 12,086.99 11,967.85 12,013.33 0.0M
2022-11-22 11,837.82 11,982.32 11,733.30 11,982.32 0.0M
2022-11-21 11,920.14 11,961.53 11,813.63 11,837.82 0.0M
2022-11-18 11,912.20 12,065.73 11,890.73 11,920.14 0.0M
2022-11-17 11,951.74 11,951.74 11,737.47 11,912.20 0.0M
2022-11-16 11,883.90 12,073.37 11,864.53 11,951.74 0.0M
2022-11-15 11,336.34 11,960.79 11,336.34 11,883.90 0.0M
2022-11-14 11,207.00 11,398.90 11,207.00 11,336.34 0.0M
2022-11-11 10,601.87 11,213.80 10,601.87 11,207.00 0.0M
2022-11-10 10,783.18 10,783.18 10,570.49 10,601.87 0.0M
2022-11-09 10,444.11 10,783.18 10,444.11 10,783.18 0.0M
2022-11-08 10,282.58 10,460.83 10,282.58 10,444.11 0.0M
2022-11-07 10,111.25 10,323.71 10,111.25 10,282.58 0.0M
2022-11-04 10,123.17 10,141.93 10,006.19 10,111.25 0.0M
2022-11-03 10,307.82 10,307.82 10,100.72 10,123.17 0.0M
2022-11-02 10,233.49 10,308.40 10,185.50 10,307.82 0.0M
2022-11-01 10,190.87 10,255.42 10,113.07 10,233.49 0.0M
2022-10-31 10,018.48 10,196.39 10,018.48 10,190.87 0.0M
2022-10-28 10,118.05 10,118.05 9,932.16 10,018.48 0.0M
2022-10-27 9,936.65 10,179.27 9,936.65 10,118.05 0.0M
2022-10-26 9,866.67 9,995.38 9,845.26 9,936.65 0.0M
2022-10-25 10,123.89 10,123.89 9,852.32 9,866.67 0.0M
2022-10-24 10,144.76 10,313.46 10,117.43 10,123.89 0.0M
2022-10-21 10,280.57 10,302.14 10,142.56 10,144.76 0.0M
2022-10-20 10,257.71 10,281.88 10,032.03 10,280.57 0.0M
2022-10-19 10,450.90 10,450.90 10,257.61 10,257.71 0.0M
2022-10-18 10,279.01 10,459.73 10,279.01 10,450.90 0.0M
2022-10-17 10,486.34 10,486.34 10,215.52 10,279.01 0.0M
2022-10-14 10,192.43 10,578.05 10,192.43 10,486.34 0.0M
2022-10-13 10,301.38 10,373.93 10,187.67 10,192.43 0.0M
2022-10-12 10,352.14 10,355.63 10,242.38 10,301.38 0.0M
2022-10-11 11,010.96 11,010.96 10,350.07 10,352.14 0.0M
2022-10-07 11,237.78 11,237.78 10,991.60 11,010.96 0.0M
2022-10-06 11,135.07 11,243.95 11,135.07 11,237.78 0.0M
2022-10-05 10,838.10 11,234.26 10,838.10 11,135.07 0.0M
2022-10-04 10,578.85 10,857.94 10,578.85 10,838.10 0.0M
2022-10-03 10,694.33 10,720.70 10,568.66 10,578.85 0.0M
2022-09-30 10,889.15 10,889.15 10,657.47 10,694.33 0.0M
2022-09-29 10,893.31 11,021.65 10,834.73 10,889.15 0.0M
2022-09-28 11,150.72 11,178.51 10,892.87 10,893.31 0.0M
2022-09-27 11,117.16 11,204.71 11,099.01 11,150.72 0.0M
2022-09-26 11,348.82 11,348.82 11,077.63 11,117.16 0.0M
2022-09-23 11,534.86 11,534.86 11,348.82 11,348.82 0.0M
2022-09-22 11,665.57 11,665.57 11,408.79 11,534.86 0.0M
2022-09-21 11,792.95 11,792.95 11,618.03 11,665.57 0.0M
2022-09-20 11,635.36 11,814.65 11,635.36 11,792.95 0.0M
2022-09-19 11,720.78 11,744.40 11,612.73 11,635.36 0.0M
2022-09-16 11,831.99 11,831.99 11,677.25 11,720.78 0.0M
2022-09-15 11,853.29 11,900.93 11,792.93 11,831.99 0.0M
2022-09-14 12,117.25 12,117.25 11,759.31 11,853.29 0.0M
2022-09-13 11,998.46 12,152.58 11,998.46 12,117.25 0.0M
2022-09-12 11,776.22 12,076.34 11,776.22 11,998.46 0.0M
2022-09-08 11,664.06 11,776.22 11,664.06 11,776.22 0.0M
2022-09-07 11,959.63 11,959.63 11,653.33 11,664.06 0.0M
2022-09-06 11,904.87 12,020.11 11,904.02 11,959.63 0.0M
2022-09-05 11,865.66 11,948.20 11,861.49 11,904.87 0.0M
2022-09-02 12,010.24 12,010.24 11,865.66 11,865.66 0.0M
2022-09-01 12,307.41 12,307.41 11,992.41 12,010.24 0.0M
2022-08-31 12,159.07 12,314.92 12,071.44 12,307.41 0.0M
2022-08-30 12,162.98 12,238.47 12,143.07 12,159.07 0.0M
2022-08-29 12,478.97 12,478.97 12,105.10 12,162.98 0.0M
2022-08-26 12,397.92 12,538.69 12,397.92 12,478.97 0.0M
2022-08-25 12,298.65 12,448.15 12,298.65 12,397.92 0.0M
2022-08-24 12,329.71 12,413.87 12,290.00 12,298.65 0.0M
2022-08-23 12,471.13 12,471.13 12,313.35 12,329.71 0.0M
2022-08-22 12,625.94 12,625.94 12,446.56 12,471.13 0.0M
2022-08-19 12,636.88 12,694.74 12,573.46 12,625.94 0.0M
2022-08-18 12,749.85 12,749.85 12,576.80 12,636.88 0.0M
2022-08-17 12,703.85 12,754.21 12,651.98 12,749.85 0.0M
2022-08-16 12,688.17 12,738.68 12,666.95 12,703.85 0.0M
2022-08-15 12,559.90 12,711.73 12,559.90 12,688.17 0.0M
2022-08-12 12,498.99 12,572.79 12,488.39 12,559.90 0.0M
2022-08-11 12,218.40 12,498.99 12,218.40 12,498.99 0.0M
2022-08-10 12,380.67 12,380.67 12,197.21 12,218.40 0.0M
2022-08-09 12,396.58 12,403.57 12,249.26 12,380.67 0.0M
2022-08-08 12,449.26 12,449.26 12,325.02 12,396.58 0.0M
2022-08-05 12,136.78 12,454.52 12,136.78 12,449.26 0.0M
2022-08-04 12,188.38 12,195.60 12,012.79 12,136.78 0.0M
2022-08-03 12,058.96 12,188.38 12,046.22 12,188.38 0.0M
2022-08-02 12,283.96 12,283.96 11,975.70 12,058.96 0.0M
2022-08-01 12,232.36 12,283.96 12,214.41 12,283.96 0.0M
2022-07-29 12,232.01 12,370.45 12,232.01 12,331.76 0.0M
2022-07-28 12,245.45 12,366.16 12,195.12 12,232.01 0.0M
2022-07-27 12,122.71 12,245.45 12,031.94 12,245.45 0.0M
2022-07-26 12,245.49 12,245.49 12,057.68 12,122.71 0.0M
2022-07-25 12,275.23 12,287.01 12,180.81 12,245.49 0.0M
2022-07-22 12,274.50 12,332.93 12,222.85 12,275.23 0.0M
2022-07-21 12,094.86 12,275.45 12,087.32 12,274.50 0.0M
2022-07-20 12,032.38 12,250.01 12,032.38 12,094.86 0.0M
2022-07-19 12,087.15 12,087.15 11,942.22 12,032.38 0.0M
2022-07-18 11,972.18 12,088.73 11,946.38 12,087.15 0.0M
2022-07-15 11,736.06 12,005.70 11,736.06 11,972.18 0.0M
2022-07-14 11,611.84 11,763.83 11,467.20 11,736.06 0.0M
2022-07-13 11,207.65 11,679.10 11,207.65 11,611.84 0.0M
2022-07-12 11,492.77 11,492.77 11,195.02 11,207.65 0.0M
2022-07-11 11,610.33 11,664.21 11,468.26 11,492.77 0.0M
2022-07-08 11,440.14 11,667.67 11,440.14 11,610.33 0.0M
2022-07-07 11,030.70 11,463.65 11,030.70 11,440.14 0.0M
2022-07-06 11,336.78 11,336.78 11,030.70 11,030.70 0.0M
2022-07-05 11,244.24 11,473.07 11,089.95 11,336.78 0.0M
2022-07-04 11,476.57 11,476.57 11,240.58 11,244.24 0.0M
2022-07-01 11,929.86 11,929.86 11,462.94 11,476.57 0.0M
2022-06-30 12,285.89 12,285.89 11,929.86 11,929.86 0.0M
2022-06-29 12,459.55 12,459.55 12,282.70 12,285.89 0.0M
2022-06-28 12,538.49 12,538.49 12,416.06 12,459.55 0.0M
2022-06-27 12,296.55 12,671.65 12,296.55 12,538.49 0.0M
2022-06-24 12,235.78 12,412.99 12,235.78 12,296.55 0.0M
2022-06-23 12,498.23 12,498.23 12,203.26 12,235.78 0.0M
2022-06-22 12,812.93 12,812.93 12,498.23 12,498.23 0.0M
2022-06-21 12,562.50 12,813.05 12,562.50 12,812.93 0.0M
2022-06-20 12,696.13 12,709.23 12,539.36 12,562.50 0.0M
2022-06-17 12,885.19 12,885.19 12,653.20 12,696.13 0.0M
2022-06-16 12,975.94 13,153.85 12,872.74 12,885.19 0.0M
2022-06-15 13,051.56 13,079.33 12,967.74 12,975.94 0.0M
2022-06-14 13,095.48 13,095.48 12,915.01 13,051.56 0.0M
2022-06-13 13,444.94 13,444.94 13,080.04 13,095.48 0.0M
2022-06-10 13,634.46 13,634.46 13,426.70 13,444.94 0.0M
2022-06-09 13,678.54 13,678.54 13,546.80 13,634.46 0.0M
2022-06-08 13,490.15 13,706.95 13,490.15 13,678.54 0.0M
2022-06-07 13,607.25 13,607.25 13,443.33 13,490.15 0.0M
2022-06-06 13,562.07 13,678.74 13,526.87 13,607.25 0.0M
2022-06-02 13,711.90 13,711.90 13,554.26 13,562.07 0.0M
2022-06-01 13,867.52 13,867.52 13,674.85 13,711.90 0.0M
2022-05-31 13,621.42 13,872.73 13,496.41 13,867.52 0.0M
2022-05-30 13,283.70 13,622.48 13,283.70 13,621.42 0.0M
2022-05-27 12,979.15 13,283.70 12,979.15 13,283.70 0.0M
2022-05-26 13,144.80 13,190.40 12,956.04 12,979.15 0.0M
2022-05-25 13,008.48 13,225.20 13,008.48 13,144.80 0.0M
2022-05-24 13,180.89 13,239.72 13,008.48 13,008.48 0.0M
2022-05-23 13,193.59 13,302.14 13,175.96 13,180.89 0.0M
2022-05-20 13,069.96 13,240.03 13,069.96 13,193.59 0.0M
2022-05-19 13,362.74 13,362.74 12,984.65 13,069.96 0.0M
2022-05-18 13,165.15 13,379.80 13,165.15 13,362.74 0.0M
2022-05-17 12,990.10 13,213.06 12,990.10 13,165.15 0.0M
2022-05-16 12,883.36 13,105.54 12,883.36 12,990.10 0.0M
2022-05-13 12,715.05 12,923.60 12,715.05 12,883.36 0.0M
2022-05-12 13,041.49 13,041.49 12,714.94 12,715.05 0.0M
2022-05-11 13,037.66 13,130.47 12,986.53 13,041.49 0.0M
2022-05-10 13,061.60 13,061.60 12,755.47 13,037.66 0.0M
2022-05-09 13,284.52 13,284.52 13,061.60 13,061.60 0.0M
2022-05-06 13,541.05 13,541.05 13,208.07 13,284.52 0.0M
2022-05-05 13,393.70 13,597.20 13,393.70 13,541.05 0.0M
2022-05-04 13,315.71 13,438.62 13,315.71 13,393.70 0.0M
2022-05-03 13,422.37 13,455.33 13,282.43 13,315.71 0.0M
2022-04-29 13,278.00 13,554.99 13,278.00 13,422.37 0.0M
2022-04-28 13,138.32 13,323.37 13,120.44 13,278.00 0.0M
2022-04-27 13,488.54 13,488.54 13,110.85 13,138.32 0.0M
2022-04-26 13,476.65 13,560.39 13,434.19 13,488.54 0.0M
2022-04-25 13,796.67 13,796.67 13,453.47 13,476.65 0.0M
2022-04-22 13,935.28 13,935.28 13,746.32 13,796.67 0.0M
2022-04-21 13,976.69 14,039.60 13,921.13 13,935.28 0.0M
2022-04-20 13,840.45 13,978.03 13,819.35 13,976.69 0.0M
2022-04-19 13,748.18 13,937.14 13,748.18 13,840.45 0.0M
2022-04-18 13,807.05 13,843.68 13,700.85 13,748.18 0.0M
2022-04-15 14,045.19 14,045.19 13,807.05 13,807.05 0.0M
2022-04-14 14,057.64 14,136.60 14,045.19 14,045.19 0.0M
2022-04-13 13,723.02 14,104.68 13,723.02 14,057.64 0.0M
2022-04-12 13,766.47 13,854.69 13,636.54 13,723.02 0.0M
2022-04-11 13,979.65 13,979.65 13,766.47 13,766.47 0.0M
2022-04-08 13,932.76 14,028.46 13,932.76 13,979.65 0.0M
2022-04-07 14,220.35 14,220.35 13,932.76 13,932.76 0.0M
2022-04-06 14,417.70 14,417.70 14,136.73 14,220.35 0.0M
2022-04-01 14,545.06 14,545.06 14,299.14 14,417.70 0.0M
2022-03-31 14,606.90 14,622.22 14,507.46 14,545.06 0.0M
2022-03-30 14,417.93 14,628.42 14,417.93 14,606.90 0.0M
2022-03-29 14,390.00 14,464.36 14,339.96 14,417.93 0.0M
2022-03-28 14,604.96 14,604.96 14,280.34 14,390.00 0.0M
2022-03-25 14,533.65 14,621.40 14,532.42 14,604.96 0.0M
2022-03-24 14,545.02 14,545.02 14,429.11 14,533.65 0.0M
2022-03-23 14,407.89 14,555.89 14,407.89 14,545.02 0.0M
2022-03-22 14,450.04 14,450.04 14,328.29 14,407.89 0.0M
2022-03-21 14,351.20 14,501.71 14,351.20 14,450.04 0.0M
2022-03-18 14,395.16 14,395.16 14,261.17 14,351.20 0.0M
2022-03-17 13,902.58 14,418.39 13,902.58 14,395.16 0.0M
2022-03-16 13,922.97 14,044.18 13,800.47 13,902.58 0.0M
2022-03-15 14,226.49 14,226.49 13,914.46 13,922.97 0.0M
2022-03-14 14,243.45 14,317.92 14,207.63 14,226.49 0.0M
2022-03-11 14,417.48 14,417.48 14,219.43 14,243.45 0.0M
2022-03-10 14,033.81 14,476.11 14,033.81 14,417.48 0.0M
2022-03-09 13,857.60 14,109.67 13,857.60 14,033.81 0.0M
2022-03-08 14,173.59 14,173.59 13,828.01 13,857.60 0.0M
2022-03-07 14,635.92 14,635.92 14,150.88 14,173.59 0.0M
2022-03-04 14,786.03 14,786.03 14,587.16 14,635.92 0.0M
2022-03-03 14,733.30 14,880.83 14,733.30 14,786.03 0.0M
2022-03-02 14,782.95 14,810.58 14,685.20 14,733.30 0.0M
2022-03-01 14,650.71 14,871.42 14,631.73 14,782.95 0.0M
2022-02-25 14,626.35 14,752.08 14,596.73 14,650.71 0.0M
2022-02-24 15,057.94 15,057.94 14,626.35 14,626.35 0.0M
2022-02-23 15,045.51 15,127.26 15,003.28 15,057.94 0.0M
2022-02-22 15,200.94 15,200.94 14,960.26 15,045.51 0.0M
2022-02-21 15,256.02 15,259.20 15,149.99 15,200.94 0.0M
2022-02-18 15,344.22 15,344.22 15,171.52 15,256.02 0.0M
2022-02-17 15,326.39 15,386.59 15,262.36 15,344.22 0.0M
2022-02-16 15,044.33 15,328.59 15,044.33 15,326.39 0.0M
2022-02-15 15,111.25 15,165.97 15,042.93 15,044.33 0.0M
2022-02-14 15,400.24 15,400.24 15,079.81 15,111.25 0.0M
2022-02-11 15,407.38 15,407.38 15,264.32 15,400.24 0.0M
2022-02-10 15,141.88 15,407.42 15,141.88 15,407.38 0.0M
2022-02-09 14,993.25 15,171.90 14,993.25 15,141.88 0.0M
2022-02-08 15,061.11 15,206.83 14,993.11 14,993.25 0.0M
2022-02-07 14,999.01 15,129.37 14,926.97 15,061.11 0.0M
2022-01-26 15,077.76 15,101.02 14,961.05 14,999.01 0.0M
2022-01-25 15,349.52 15,349.52 15,020.68 15,077.76 0.0M
2022-01-24 15,185.44 15,376.16 15,061.92 15,349.52 0.0M
2022-01-21 15,454.65 15,454.65 15,117.85 15,185.44 0.0M
2022-01-20 15,474.18 15,556.10 15,359.87 15,454.65 0.0M
2022-01-19 15,641.36 15,641.36 15,441.64 15,474.18 0.0M
2022-01-18 15,947.16 15,947.16 15,641.36 15,641.36 0.0M
2022-01-17 15,775.95 16,009.51 15,775.95 15,947.16 0.0M
2022-01-14 15,639.58 15,795.20 15,570.90 15,775.95 0.0M
2022-01-13 15,638.60 15,695.38 15,563.04 15,639.58 0.0M
2022-01-12 15,499.97 15,639.57 15,488.63 15,638.60 0.0M
2022-01-11 15,386.25 15,499.97 15,315.49 15,499.97 0.0M
2022-01-10 15,263.33 15,413.96 15,127.13 15,386.25 0.0M
2022-01-07 15,465.10 15,518.33 15,227.46 15,263.33 0.0M
2022-01-06 15,578.40 15,578.40 15,320.93 15,465.10 0.0M
2022-01-05 15,665.43 15,850.22 15,511.45 15,578.40 0.0M
2022-01-04 15,244.74 15,665.47 15,244.74 15,665.43 0.0M
2022-01-03 15,040.81 15,278.47 15,040.81 15,244.74 0.0M