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
2023-12-29 14,293.63 14,324.18 14,245.20 14,301.31 0.0M
2023-12-28 14,290.16 14,327.42 14,223.66 14,293.63 0.0M
2023-12-27 14,139.29 14,300.53 14,139.29 14,290.16 0.0M
2023-12-26 14,022.53 14,140.47 14,022.53 14,139.29 0.0M
2023-12-25 13,994.03 14,085.63 13,993.74 14,022.53 0.0M
2023-12-22 13,921.17 14,006.40 13,921.17 13,994.03 0.0M
2023-12-21 14,036.36 14,036.36 13,845.11 13,921.17 0.0M
2023-12-20 13,971.52 14,051.72 13,971.52 14,036.36 0.0M
2023-12-19 14,000.24 14,028.84 13,879.27 13,971.52 0.0M
2023-12-18 14,004.96 14,009.88 13,878.42 14,000.24 0.0M
2023-12-15 13,953.87 14,048.12 13,945.34 14,004.96 0.0M
2023-12-14 13,814.77 13,960.99 13,814.77 13,953.87 0.0M
2023-12-13 13,792.22 13,838.65 13,782.62 13,814.77 0.0M
2023-12-12 13,760.14 13,864.10 13,740.86 13,792.22 0.0M
2023-12-11 13,696.32 13,768.85 13,696.32 13,760.14 0.0M
2023-12-08 13,606.45 13,809.08 13,606.45 13,696.32 0.0M
2023-12-07 13,658.84 13,712.47 13,603.25 13,606.45 0.0M
2023-12-06 13,644.89 13,744.67 13,637.13 13,658.84 0.0M
2023-12-05 13,732.40 13,732.40 13,578.63 13,644.89 0.0M
2023-12-04 13,802.87 13,858.69 13,691.48 13,732.40 0.0M
2023-12-01 13,790.50 13,812.17 13,703.89 13,802.87 0.0M
2023-11-30 13,751.51 13,793.35 13,672.15 13,790.50 0.0M
2023-11-29 13,735.73 13,833.48 13,684.69 13,751.51 0.0M
2023-11-28 13,574.32 13,759.57 13,556.18 13,735.73 0.0M
2023-11-27 13,722.47 13,769.48 13,569.68 13,574.32 0.0M
2023-11-24 13,740.97 13,762.21 13,699.96 13,722.47 0.0M
2023-11-23 13,745.64 13,766.25 13,671.85 13,740.97 0.0M
2023-11-22 13,888.94 13,888.94 13,690.79 13,745.64 0.0M
2023-11-21 13,695.70 13,894.17 13,695.70 13,888.94 0.0M
2023-11-20 13,736.68 13,736.68 13,651.14 13,695.70 0.0M
2023-11-17 13,739.36 13,789.47 13,694.26 13,736.68 0.0M
2023-11-16 13,718.74 13,766.27 13,653.25 13,739.36 0.0M
2023-11-15 13,536.69 13,763.81 13,536.69 13,718.74 0.0M
2023-11-14 13,490.80 13,594.46 13,490.80 13,536.69 0.0M
2023-11-13 13,275.95 13,637.44 13,275.95 13,490.80 0.0M
2023-11-10 13,322.96 13,322.96 13,232.33 13,275.95 0.0M
2023-11-09 13,295.30 13,323.93 13,235.24 13,322.96 0.0M
2023-11-08 13,234.73 13,327.84 13,202.08 13,295.30 0.0M
2023-11-07 13,182.22 13,237.40 13,152.70 13,234.73 0.0M
2023-11-06 13,093.97 13,276.84 13,093.97 13,182.22 0.0M
2023-11-03 13,023.29 13,097.86 13,008.88 13,093.97 0.0M
2023-11-02 12,653.78 13,024.67 12,653.78 13,023.29 0.0M
2023-11-01 12,650.04 12,735.91 12,611.71 12,653.78 0.0M
2023-10-31 12,756.00 12,800.47 12,618.77 12,650.04 0.0M
2023-10-30 12,746.70 12,803.87 12,693.99 12,756.00 0.0M
2023-10-27 12,711.58 12,814.35 12,711.58 12,746.70 0.0M
2023-10-26 12,981.08 12,981.08 12,699.45 12,711.58 0.0M
2023-10-25 12,953.17 13,094.54 12,953.17 12,981.08 0.0M
2023-10-24 12,930.41 12,971.85 12,836.08 12,953.17 0.0M
2023-10-23 13,140.43 13,140.43 12,917.62 12,930.41 0.0M
2023-10-20 13,059.10 13,143.23 12,977.89 13,140.43 0.0M
2023-10-19 13,003.10 13,092.96 12,973.52 13,059.10 0.0M
2023-10-18 13,208.81 13,208.81 12,973.93 13,003.10 0.0M
2023-10-17 13,167.15 13,297.14 13,167.15 13,208.81 0.0M
2023-10-16 13,318.78 13,318.78 13,124.27 13,167.15 0.0M
2023-10-13 13,315.60 13,332.63 13,239.38 13,318.78 0.0M
2023-10-12 13,185.75 13,316.02 13,185.75 13,315.60 0.0M
2023-10-11 13,009.00 13,239.54 13,009.00 13,185.75 0.0M
2023-10-06 12,928.74 13,022.80 12,928.74 13,009.00 0.0M
2023-10-05 12,764.94 12,952.60 12,764.94 12,928.74 0.0M
2023-10-04 12,929.97 12,929.97 12,703.67 12,764.94 0.0M
2023-10-03 13,011.21 13,033.43 12,926.85 12,929.97 0.0M
2023-10-02 12,781.54 13,011.21 12,781.54 13,011.21 0.0M
2023-09-28 12,755.91 12,844.24 12,726.88 12,781.54 0.0M
2023-09-27 12,708.77 12,771.00 12,643.45 12,755.91 0.0M
2023-09-26 12,877.18 12,877.18 12,708.77 12,708.77 0.0M
2023-09-25 12,805.69 12,938.94 12,802.33 12,877.18 0.0M
2023-09-22 12,824.67 12,837.90 12,720.41 12,805.69 0.0M
2023-09-21 12,996.09 12,996.09 12,811.27 12,824.67 0.0M
2023-09-20 13,070.96 13,096.99 12,992.41 12,996.09 0.0M
2023-09-19 13,123.81 13,181.92 13,070.96 13,070.96 0.0M
2023-09-18 13,416.40 13,416.40 13,123.62 13,123.81 0.0M
2023-09-15 13,272.00 13,416.40 13,233.07 13,416.40 0.0M
2023-09-14 13,073.51 13,272.11 13,073.51 13,272.00 0.0M
2023-09-13 13,111.15 13,180.85 13,051.50 13,073.51 0.0M
2023-09-12 12,956.15 13,125.61 12,951.32 13,111.15 0.0M
2023-09-11 13,075.69 13,100.91 12,927.98 12,956.15 0.0M
2023-09-08 13,139.89 13,139.89 13,014.03 13,075.69 0.0M
2023-09-07 13,281.35 13,281.35 13,132.59 13,139.89 0.0M
2023-09-06 13,323.13 13,383.65 13,279.13 13,281.35 0.0M
2023-09-05 13,370.64 13,370.64 13,261.72 13,323.13 0.0M
2023-09-04 13,217.24 13,372.08 13,217.24 13,370.64 0.0M
2023-09-01 13,237.13 13,310.43 13,187.70 13,217.24 0.0M
2023-08-31 13,321.77 13,321.77 13,221.18 13,237.13 0.0M
2023-08-30 13,257.91 13,416.84 13,257.91 13,321.77 0.0M
2023-08-29 13,186.83 13,274.05 13,139.37 13,257.91 0.0M
2023-08-28 13,148.10 13,265.12 13,148.10 13,186.83 0.0M
2023-08-25 13,513.60 13,513.60 13,145.87 13,148.10 0.0M
2023-08-24 13,271.28 13,549.59 13,271.28 13,513.60 0.0M
2023-08-23 13,100.40 13,279.05 13,098.45 13,271.28 0.0M
2023-08-22 13,009.52 13,165.37 13,009.52 13,100.40 0.0M
2023-08-21 13,034.13 13,124.52 12,965.41 13,009.52 0.0M
2023-08-18 13,176.73 13,195.32 13,009.69 13,034.13 0.0M
2023-08-17 13,148.42 13,221.24 12,997.83 13,176.73 0.0M
2023-08-16 13,106.69 13,148.54 13,016.82 13,148.42 0.0M
2023-08-15 13,066.33 13,208.61 13,066.33 13,106.69 0.0M
2023-08-14 13,174.48 13,174.48 12,988.80 13,066.33 0.0M
2023-08-11 13,237.44 13,366.08 13,174.48 13,174.48 0.0M
2023-08-10 13,397.11 13,397.11 13,204.97 13,237.44 0.0M
2023-08-09 13,384.28 13,466.56 13,307.76 13,397.11 0.0M
2023-08-08 13,492.06 13,522.92 13,331.56 13,384.28 0.0M
2023-08-07 13,361.80 13,549.40 13,361.80 13,492.06 0.0M
2023-08-04 13,434.90 13,434.90 13,283.21 13,361.80 0.0M
2023-08-02 13,687.02 13,705.57 13,384.29 13,436.78 0.0M
2023-08-01 13,613.93 13,721.18 13,585.35 13,687.02 0.0M
2023-07-31 13,746.72 13,917.56 13,540.74 13,613.93 0.0M
2023-07-28 13,722.96 13,815.27 13,675.97 13,746.72 0.0M
2023-07-27 13,708.65 13,792.14 13,700.83 13,722.96 0.0M
2023-07-26 13,761.21 13,803.28 13,657.19 13,708.65 0.0M
2023-07-25 13,564.60 13,822.36 13,564.60 13,761.21 0.0M
2023-07-24 13,519.24 13,639.76 13,480.90 13,564.60 0.0M
2023-07-21 13,726.54 13,726.54 13,353.26 13,519.24 0.0M
2023-07-20 13,722.93 13,793.21 13,700.93 13,726.54 0.0M
2023-07-19 13,810.56 13,925.64 13,687.51 13,722.93 0.0M
2023-07-18 13,924.97 13,973.37 13,789.26 13,810.56 0.0M
2023-07-17 13,909.02 13,926.36 13,847.04 13,924.97 0.0M
2023-07-14 13,735.65 13,909.89 13,735.65 13,909.02 0.0M
2023-07-13 13,587.77 13,876.07 13,587.77 13,735.65 0.0M
2023-07-12 13,501.67 13,589.17 13,452.06 13,587.77 0.0M
2023-07-11 13,234.12 13,502.53 13,234.12 13,501.67 0.0M
2023-07-10 13,250.69 13,390.02 13,230.31 13,234.12 0.0M
2023-07-07 13,301.74 13,368.39 13,220.55 13,250.69 0.0M
2023-07-06 13,620.58 13,620.58 13,301.73 13,301.74 0.0M
2023-07-05 13,702.06 13,720.24 13,569.71 13,620.58 0.0M
2023-07-04 13,628.86 13,711.30 13,608.15 13,702.06 0.0M
2023-07-03 13,499.00 13,663.52 13,499.00 13,628.86 0.0M
2023-06-30 13,479.67 13,505.83 13,352.20 13,499.00 0.0M
2023-06-29 13,502.65 13,630.47 13,442.03 13,479.67 0.0M
2023-06-28 13,460.08 13,599.42 13,460.08 13,502.65 0.0M
2023-06-27 13,576.87 13,576.87 13,460.08 13,460.08 0.0M
2023-06-26 13,717.25 13,717.25 13,543.92 13,576.87 0.0M
2023-06-21 13,707.17 13,779.61 13,647.00 13,717.25 0.0M
2023-06-20 13,816.36 13,816.36 13,651.04 13,707.17 0.0M
2023-06-19 13,862.48 13,862.48 13,759.70 13,816.36 0.0M
2023-06-16 13,912.64 13,961.86 13,833.02 13,862.48 0.0M
2023-06-15 13,777.82 13,920.40 13,777.82 13,912.64 0.0M
2023-06-14 13,697.60 13,799.18 13,697.60 13,777.82 0.0M
2023-06-13 13,508.25 13,754.06 13,508.25 13,697.60 0.0M
2023-06-12 13,469.24 13,579.05 13,468.84 13,508.25 0.0M
2023-06-09 13,342.14 13,482.79 13,342.14 13,469.24 0.0M
2023-06-08 13,493.38 13,493.38 13,319.37 13,342.14 0.0M
2023-06-07 13,385.34 13,504.09 13,385.34 13,493.38 0.0M
2023-06-06 13,385.85 13,446.18 13,343.48 13,385.34 0.0M
2023-06-05 13,336.13 13,427.21 13,336.13 13,385.85 0.0M
2023-06-02 13,179.27 13,393.78 13,179.27 13,335.48 0.0M
2023-06-01 13,203.44 13,203.44 13,124.45 13,179.27 0.0M
2023-05-31 13,192.02 13,267.80 13,133.93 13,203.44 0.0M
2023-05-30 13,152.20 13,278.85 13,152.20 13,192.02 0.0M
2023-05-29 13,030.59 13,239.36 13,030.59 13,152.20 0.0M
2023-05-26 12,911.92 13,046.20 12,911.92 13,030.59 0.0M
2023-05-25 12,854.05 12,936.86 12,850.30 12,911.92 0.0M
2023-05-24 12,835.70 12,854.75 12,747.43 12,854.05 0.0M
2023-05-23 12,815.99 12,892.11 12,789.68 12,835.70 0.0M
2023-05-22 12,828.61 12,862.66 12,779.64 12,815.99 0.0M
2023-05-19 12,743.11 12,837.17 12,743.11 12,828.61 0.0M
2023-05-18 12,654.75 12,789.75 12,654.75 12,743.11 0.0M
2023-05-17 12,552.06 12,694.26 12,544.95 12,654.75 0.0M
2023-05-16 12,436.82 12,591.17 12,436.82 12,552.06 0.0M
2023-05-15 12,431.90 12,474.61 12,385.99 12,436.82 0.0M
2023-05-12 12,420.78 12,452.78 12,301.47 12,431.90 0.0M
2023-05-11 12,501.33 12,520.51 12,409.00 12,420.78 0.0M
2023-05-10 12,597.63 12,597.63 12,449.82 12,501.33 0.0M
2023-05-09 12,570.49 12,602.65 12,502.28 12,597.63 0.0M
2023-05-08 12,526.42 12,620.90 12,526.42 12,570.49 0.0M
2023-05-05 12,528.39 12,558.11 12,477.11 12,526.42 0.0M
2023-05-04 12,510.63 12,538.07 12,452.65 12,528.39 0.0M
2023-05-03 12,527.64 12,531.72 12,463.55 12,510.63 0.0M
2023-05-02 12,450.73 12,550.60 12,432.24 12,527.64 0.0M
2023-04-28 12,349.24 12,470.37 12,349.24 12,450.73 0.0M
2023-04-27 12,304.24 12,390.07 12,280.91 12,349.24 0.0M
2023-04-26 12,255.47 12,313.75 12,217.71 12,304.24 0.0M
2023-04-25 12,469.12 12,496.95 12,239.94 12,255.47 0.0M
2023-04-24 12,403.76 12,490.02 12,384.33 12,469.12 0.0M
2023-04-21 12,460.62 12,522.40 12,391.09 12,403.76 0.0M
2023-04-20 12,527.54 12,540.53 12,442.32 12,460.62 0.0M
2023-04-19 12,604.56 12,647.23 12,517.13 12,527.54 0.0M
2023-04-18 12,686.57 12,686.57 12,578.35 12,604.56 0.0M
2023-04-17 12,794.96 12,798.74 12,650.06 12,686.57 0.0M
2023-04-14 12,717.76 12,821.50 12,717.76 12,794.96 0.0M
2023-04-13 12,789.60 12,817.65 12,695.05 12,717.76 0.0M
2023-04-12 12,741.32 12,803.49 12,741.32 12,789.60 0.0M
2023-04-11 12,624.49 12,752.39 12,624.49 12,741.32 0.0M
2023-04-10 12,562.96 12,637.44 12,562.96 12,624.49 0.0M
2023-04-07 12,596.45 12,627.20 12,554.70 12,562.96 0.0M
2023-04-06 12,716.48 12,716.48 12,564.64 12,596.45 0.0M
2023-03-31 12,697.37 12,800.36 12,697.37 12,716.48 0.0M
2023-03-30 12,620.07 12,716.84 12,620.07 12,697.37 0.0M
2023-03-29 12,545.97 12,648.17 12,545.97 12,620.07 0.0M
2023-03-28 12,644.62 12,668.92 12,538.36 12,545.97 0.0M
2023-03-27 12,721.57 12,729.93 12,637.48 12,644.62 0.0M
2023-03-24 12,614.00 12,730.23 12,614.00 12,721.57 0.0M
2023-03-23 12,521.17 12,642.30 12,484.78 12,614.00 0.0M
2023-03-22 12,400.92 12,546.86 12,400.92 12,521.17 0.0M
2023-03-21 12,345.17 12,457.21 12,345.17 12,400.92 0.0M
2023-03-20 12,350.65 12,385.70 12,324.90 12,345.17 0.0M
2023-03-17 12,197.47 12,358.30 12,197.47 12,350.65 0.0M
2023-03-16 12,243.29 12,266.37 12,152.94 12,197.47 0.0M
2023-03-15 12,198.82 12,325.79 12,198.82 12,243.29 0.0M
2023-03-14 12,377.25 12,377.25 12,185.66 12,198.82 0.0M
2023-03-13 12,337.88 12,388.98 12,203.38 12,377.25 0.0M
2023-03-10 12,496.37 12,496.37 12,304.04 12,337.88 0.0M
2023-03-09 12,611.35 12,634.99 12,490.89 12,496.37 0.0M
2023-03-08 12,666.40 12,666.40 12,564.85 12,611.35 0.0M
2023-03-07 12,531.72 12,682.92 12,531.72 12,666.40 0.0M
2023-03-06 12,402.98 12,574.50 12,402.98 12,531.72 0.0M
2023-03-03 12,351.14 12,449.39 12,351.14 12,402.98 0.0M
2023-03-02 12,307.97 12,375.40 12,225.48 12,351.14 0.0M
2023-03-01 12,365.23 12,365.23 12,223.14 12,307.97 0.0M
2023-02-24 12,451.46 12,512.40 12,365.23 12,365.23 0.0M
2023-02-23 12,379.77 12,477.63 12,379.77 12,451.46 0.0M
2023-02-22 12,441.10 12,441.10 12,296.66 12,379.77 0.0M
2023-02-21 12,435.58 12,462.90 12,399.30 12,441.10 0.0M
2023-02-20 12,374.29 12,446.13 12,364.79 12,435.58 0.0M
2023-02-17 12,394.43 12,394.43 12,310.36 12,374.29 0.0M
2023-02-16 12,249.65 12,416.77 12,249.65 12,394.43 0.0M
2023-02-15 12,266.61 12,286.45 12,201.00 12,249.65 0.0M
2023-02-14 12,157.05 12,283.37 12,157.05 12,266.61 0.0M
2023-02-13 12,153.97 12,176.79 12,095.43 12,157.05 0.0M
2023-02-10 12,206.03 12,206.03 12,118.11 12,153.97 0.0M
2023-02-09 12,237.40 12,237.40 12,178.18 12,206.03 0.0M
2023-02-08 12,186.52 12,264.25 12,180.53 12,237.40 0.0M
2023-02-07 12,144.07 12,210.90 12,137.43 12,186.52 0.0M
2023-02-06 12,191.62 12,205.01 12,140.39 12,144.07 0.0M
2023-02-03 12,199.13 12,222.82 12,123.17 12,191.62 0.0M
2023-02-02 12,137.63 12,217.03 12,108.26 12,199.13 0.0M
2023-02-01 12,029.36 12,137.63 12,029.36 12,137.63 0.0M
2023-01-31 12,106.77 12,140.99 12,023.04 12,029.36 0.0M
2023-01-30 11,871.07 12,126.22 11,871.07 12,106.77 0.0M
2023-01-17 11,837.36 11,884.84 11,837.36 11,871.07 0.0M
2023-01-16 11,783.10 11,903.22 11,783.10 11,837.36 0.0M
2023-01-13 11,765.87 11,872.82 11,765.87 11,783.10 0.0M
2023-01-12 11,810.30 11,853.03 11,751.92 11,765.87 0.0M
2023-01-11 11,866.55 11,893.52 11,810.30 11,810.30 0.0M
2023-01-10 11,863.78 11,888.67 11,807.55 11,866.55 0.0M
2023-01-09 11,628.46 11,863.78 11,628.46 11,863.78 0.0M
2023-01-06 11,570.80 11,651.00 11,564.17 11,628.46 0.0M
2023-01-05 11,550.63 11,642.56 11,550.63 11,570.80 0.0M
2023-01-04 11,583.23 11,599.30 11,541.38 11,550.63 0.0M
2023-01-03 11,550.29 11,600.59 11,419.81 11,583.23 0.0M