MSCI Intl Taiwan Price TWD (TAMSCI)

TAMSCI
🏛️ 대만 →
1,102.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 969.32 972.70 965.02 967.23 0.0M
2024-12-30 976.23 981.75 973.91 975.83 0.0M
2024-12-27 973.70 982.13 973.64 979.29 0.0M
2024-12-26 978.80 979.73 976.26 976.33 0.0M
2024-12-25 978.44 980.22 972.92 975.57 0.0M
2024-12-24 980.37 982.32 972.59 972.67 0.0M
2024-12-23 957.20 972.91 957.20 971.68 0.0M
2024-12-20 956.00 958.48 942.05 942.05 0.0M
2024-12-19 963.12 963.75 954.34 963.73 0.0M
2024-12-18 968.07 977.37 964.99 974.83 0.0M
2024-12-17 975.81 979.38 968.06 968.06 0.0M
2024-12-16 966.29 977.94 965.85 970.73 0.0M
2024-12-13 963.35 968.63 959.64 965.46 0.0M
2024-12-12 955.23 968.25 955.23 963.35 0.0M
2024-12-11 954.48 964.21 953.67 954.72 0.0M
2024-12-10 970.58 974.17 962.99 966.51 0.0M
2024-12-09 972.69 974.00 967.43 973.08 0.0M
2024-12-06 973.03 976.04 964.09 966.97 0.0M
2024-12-05 973.40 976.44 968.82 972.04 0.0M
2024-12-04 965.23 970.05 959.81 970.05 0.0M
2024-12-03 961.13 965.52 957.44 959.40 0.0M
2024-12-02 934.32 949.54 934.32 946.12 0.0M
2024-11-29 918.55 930.03 914.54 920.34 0.0M
2024-11-28 924.89 928.22 917.56 924.96 0.0M
2024-11-27 936.14 939.42 924.50 924.50 0.0M
2024-11-26 938.99 944.29 936.04 937.35 0.0M
2024-11-25 953.27 964.45 951.09 951.09 0.0M
2024-11-22 935.69 959.11 935.69 952.82 0.0M
2024-11-21 944.62 944.62 933.69 935.12 0.0M
2024-11-20 952.12 959.30 941.41 944.58 0.0M
2024-11-19 944.49 955.46 940.83 952.12 0.0M
2024-11-18 945.41 949.52 937.62 940.19 0.0M
2024-11-15 951.07 956.74 945.18 948.21 0.0M
2024-11-14 953.35 953.82 942.66 948.24 0.0M
2024-11-13 959.53 962.51 953.11 953.13 0.0M
2024-11-12 984.15 984.15 959.69 959.69 0.0M
2024-11-11 987.82 987.82 974.74 985.22 0.0M
2024-11-08 976.83 991.55 976.83 987.55 0.0M
2024-11-07 969.64 982.30 964.56 975.95 0.0M
2024-11-06 964.10 981.86 959.45 969.53 0.0M
2024-11-05 956.40 966.71 950.26 963.90 0.0M
2024-11-04 947.99 959.83 947.99 957.05 0.0M
2024-11-01 930.99 948.66 921.96 945.28 0.0M
2024-10-30 959.51 965.83 949.54 950.39 0.0M
2024-10-29 958.08 959.07 945.15 956.13 0.0M
2024-10-28 980.96 984.64 965.96 967.03 0.0M
2024-10-25 967.94 977.01 967.94 974.62 0.0M
2024-10-24 975.87 977.85 964.65 967.08 0.0M
2024-10-23 976.56 978.85 970.25 971.94 0.0M
2024-10-22 976.73 982.50 968.90 982.48 0.0M
2024-10-21 986.96 991.12 980.39 983.76 0.0M
2024-10-18 989.72 993.09 977.40 983.15 0.0M
2024-10-17 963.19 965.12 951.30 956.70 0.0M
2024-10-16 957.13 969.57 950.88 957.45 0.0M
2024-10-15 961.06 976.19 959.79 973.83 0.0M
2024-10-14 953.64 959.61 947.94 955.36 0.0M
2024-10-11 941.90 958.16 941.90 953.73 0.0M
2024-10-09 933.43 947.06 933.43 938.56 0.0M
2024-10-08 931.04 933.02 923.22 932.39 0.0M
2024-10-07 924.93 935.65 924.93 933.76 0.0M
2024-10-04 920.20 922.78 909.83 915.48 0.0M
2024-10-01 910.87 917.38 910.87 914.99 0.0M
2024-09-30 924.85 928.56 904.95 904.95 0.0M
2024-09-27 947.40 950.15 934.89 935.25 0.0M
2024-09-26 938.67 943.70 936.08 941.32 0.0M
2024-09-25 927.71 935.23 927.71 934.65 0.0M
2024-09-24 910.84 920.01 906.25 920.01 0.0M
2024-09-23 905.87 911.66 905.87 911.66 0.0M
2024-09-20 909.04 914.13 905.09 905.57 0.0M
2024-09-19 882.17 897.84 880.27 897.84 0.0M
2024-09-18 887.93 889.34 877.65 882.40 0.0M
2024-09-16 889.93 890.60 884.84 890.39 0.0M
2024-09-13 889.99 891.73 882.49 887.88 0.0M
2024-09-12 857.16 887.04 857.16 884.72 0.0M
2024-09-11 858.76 859.36 855.23 855.38 0.0M
2024-09-10 862.47 865.68 853.78 857.25 0.0M
2024-09-09 857.50 858.12 850.51 857.23 0.0M
2024-09-06 863.10 872.97 858.54 872.39 0.0M
2024-09-05 864.37 871.80 858.33 859.90 0.0M
2024-09-04 892.85 892.85 849.48 854.83 0.0M
2024-09-03 903.31 905.78 896.65 897.09 0.0M
2024-09-02 906.25 910.86 899.85 903.12 0.0M
2024-08-30 903.97 907.12 901.50 902.81 0.0M
2024-08-29 898.12 905.69 893.90 902.07 0.0M
2024-08-28 902.41 912.19 897.82 912.08 0.0M
2024-08-27 901.02 902.79 896.41 900.53 0.0M
2024-08-26 907.06 914.73 901.58 905.25 0.0M
2024-08-23 897.14 902.65 893.59 902.15 0.0M
2024-08-22 907.72 910.92 899.98 902.88 0.0M
2024-08-21 910.67 911.64 904.22 906.79 0.0M
2024-08-20 919.46 921.65 913.81 917.18 0.0M
2024-08-19 912.91 919.13 911.40 916.40 0.0M
2024-08-16 904.65 913.76 904.65 913.59 0.0M
2024-08-15 898.57 901.18 892.26 892.26 0.0M
2024-08-14 898.54 905.18 896.59 899.68 0.0M
2024-08-13 892.36 893.78 886.74 890.09 0.0M
2024-08-12 882.54 894.66 882.54 888.88 0.0M
2024-08-09 866.24 881.63 866.24 877.03 0.0M
2024-08-08 856.04 857.18 842.19 848.78 0.0M
2024-08-07 845.56 867.86 844.38 867.61 0.0M
2024-08-06 822.83 847.61 801.79 836.08 0.0M
2024-08-05 846.53 846.53 794.78 796.86 0.0M
2024-08-02 894.20 894.20 871.58 872.00 0.0M
2024-08-01 900.82 921.27 900.82 917.14 0.0M
2024-07-31 894.58 903.20 891.96 898.65 0.0M
2024-07-30 893.72 904.29 884.82 900.50 0.0M
2024-07-29 902.29 908.14 897.03 900.43 0.0M
2024-07-26 897.26 897.26 885.77 892.58 0.0M
2024-07-23 913.03 929.97 913.03 929.91 0.0M
2024-07-22 924.71 924.71 896.44 900.28 0.0M
2024-07-19 941.99 943.43 927.50 927.67 0.0M
2024-07-18 968.34 968.34 940.06 951.42 0.0M
2024-07-17 983.57 983.57 963.79 969.92 0.0M
2024-07-16 977.60 992.43 975.38 983.72 0.0M
2024-07-15 983.49 983.85 970.95 977.44 0.0M
2024-07-12 1,006.15 1,006.15 971.38 979.78 0.0M
2024-07-11 985.00 1,006.77 985.00 1,006.17 0.0M
2024-07-10 982.10 987.06 966.82 985.00 0.0M
2024-07-09 977.29 991.71 968.37 981.71 0.0M
2024-07-08 956.16 984.18 954.02 977.42 0.0M
2024-07-05 956.84 960.74 952.84 956.16 0.0M
2024-07-04 939.47 959.58 939.47 956.84 0.0M
2024-07-03 926.54 939.47 926.54 939.47 0.0M
2024-07-02 932.38 934.37 924.91 926.29 0.0M
2024-07-01 936.00 940.92 932.86 935.10 0.0M
2024-06-28 927.96 937.48 926.70 933.22 0.0M
2024-06-27 923.02 928.38 920.21 928.03 0.0M
2024-06-26 928.76 933.54 925.23 930.13 0.0M
2024-06-25 913.84 923.80 907.64 923.77 0.0M
2024-06-24 935.53 936.05 921.26 921.36 0.0M
2024-06-21 938.83 948.53 936.81 943.06 0.0M
2024-06-20 943.21 951.16 940.79 951.16 0.0M
2024-06-19 925.46 947.15 925.46 944.39 0.0M
2024-06-18 914.51 920.01 913.13 918.39 0.0M
2024-06-17 902.76 907.02 899.78 904.35 0.0M
2024-06-14 899.28 905.33 892.07 905.33 0.0M
2024-06-13 896.37 906.59 893.30 898.86 0.0M
2024-06-12 873.96 888.92 873.96 886.31 0.0M
2024-06-11 877.54 878.94 870.29 870.29 0.0M
2024-06-07 872.12 874.99 869.41 870.38 0.0M
2024-06-06 875.00 880.26 871.75 876.69 0.0M
2024-06-05 845.54 854.18 840.45 852.51 0.0M
2024-06-04 851.83 853.75 841.95 844.36 0.0M
2024-06-03 847.52 857.49 845.72 853.43 0.0M
2024-05-31 848.94 854.91 835.44 835.44 0.0M
2024-05-30 851.96 855.08 847.49 847.49 0.0M
2024-05-29 871.80 872.95 861.07 861.07 0.0M
2024-05-28 872.24 875.94 870.79 871.38 0.0M
2024-05-27 863.15 875.41 863.15 871.96 0.0M
2024-05-24 856.38 864.59 855.16 861.74 0.0M
2024-05-23 864.91 866.57 858.49 865.84 0.0M
2024-05-22 845.29 859.32 845.29 858.64 0.0M
2024-05-21 841.51 844.56 837.29 842.21 0.0M
2024-05-20 843.05 844.91 834.64 843.03 0.0M
2024-05-17 847.11 847.43 841.30 842.24 0.0M
2024-05-16 850.62 857.00 843.08 845.80 0.0M
2024-05-15 839.21 847.31 839.21 840.74 0.0M
2024-05-14 825.35 832.84 822.87 832.62 0.0M
2024-05-13 828.13 829.24 824.52 826.36 0.0M
2024-05-10 814.26 819.68 811.05 816.83 0.0M
2024-05-09 812.33 816.28 809.48 809.48 0.0M
2024-05-08 809.82 813.97 807.45 813.97 0.0M
2024-05-07 809.78 811.80 805.36 811.77 0.0M
2024-05-06 803.43 808.77 802.08 803.57 0.0M
2024-05-03 796.74 801.87 790.61 794.12 0.0M
2024-05-02 794.80 794.80 787.26 787.26 0.0M
2024-04-30 802.53 806.75 797.48 797.49 0.0M
2024-04-29 793.61 802.66 793.61 802.43 0.0M
2024-04-26 788.16 792.14 786.94 787.21 0.0M
2024-04-25 780.62 781.22 773.96 774.43 0.0M
2024-04-24 775.97 790.53 775.97 788.71 0.0M
2024-04-23 766.06 769.00 762.44 764.51 0.0M
2024-04-22 757.09 766.67 756.17 756.35 0.0M
2024-04-19 779.65 779.65 753.87 760.86 0.0M
2024-04-18 791.70 802.53 788.40 798.43 0.0M
2024-04-17 789.92 798.65 788.17 796.43 0.0M
2024-04-16 801.14 801.14 782.73 784.84 0.0M
2024-04-15 811.14 812.07 805.82 805.82 0.0M
2024-04-12 823.64 823.77 818.07 818.68 0.0M
2024-04-11 818.46 822.21 816.82 822.19 0.0M
2024-04-10 821.81 825.96 820.63 821.28 0.0M
2024-04-09 811.64 824.59 811.64 823.35 0.0M
2024-04-08 805.46 808.50 802.85 804.13 0.0M
2024-04-03 803.30 804.58 798.90 801.44 0.0M
2024-04-02 803.86 808.72 803.27 808.72 0.0M
2024-04-01 804.75 805.21 795.09 795.61 0.0M
2024-03-29 795.99 804.37 795.68 802.68 0.0M
2024-03-28 795.90 797.14 790.01 794.58 0.0M
2024-03-27 797.29 800.42 794.45 797.58 0.0M
2024-03-26 800.77 806.12 790.06 795.93 0.0M
2024-03-25 800.39 801.74 796.37 796.94 0.0M
2024-03-22 801.70 803.51 793.80 800.80 0.0M
2024-03-21 790.01 799.54 790.01 799.37 0.0M
2024-03-20 784.99 790.03 777.03 780.06 0.0M
2024-03-19 780.96 786.24 779.02 783.55 0.0M
2024-03-18 779.63 785.74 779.63 785.44 0.0M
2024-03-15 787.38 788.96 777.48 777.88 0.0M
2024-03-14 790.01 793.76 784.01 791.98 0.0M
2024-03-13 794.01 796.83 787.84 790.15 0.0M
2024-03-12 777.10 787.32 775.82 786.96 0.0M
2024-03-11 780.02 785.89 776.34 780.39 0.0M
2024-03-08 793.33 796.72 779.18 786.67 0.0M
2024-03-07 772.55 781.23 772.55 775.78 0.0M
2024-03-06 751.54 763.85 750.39 762.22 0.0M
2024-03-05 759.90 761.84 755.91 757.60 0.0M
2024-03-04 747.66 755.14 746.20 754.58 0.0M
2024-03-01 739.43 740.00 733.89 734.36 0.0M
2024-02-29 731.25 739.31 730.59 736.32 0.0M
2024-02-27 738.51 740.17 730.16 734.60 0.0M
2024-02-26 736.36 738.38 733.29 737.04 0.0M
2024-02-23 737.95 740.69 735.48 735.96 0.0M
2024-02-22 733.19 734.97 728.66 733.26 0.0M
2024-02-21 726.50 727.40 723.77 725.28 0.0M
2024-02-20 722.43 730.81 722.43 730.81 0.0M
2024-02-19 721.74 725.44 720.55 723.74 0.0M
2024-02-16 729.71 731.44 723.82 724.19 0.0M
2024-02-15 703.42 734.18 703.42 730.30 0.0M
2024-02-05 699.86 702.00 695.89 701.55 0.0M
2024-02-02 695.43 697.68 693.36 697.67 0.0M
2024-02-01 689.58 692.97 686.53 692.97 0.0M
2024-01-31 694.85 696.62 690.44 691.41 0.0M
2024-01-30 701.48 703.31 698.99 698.99 0.0M
2024-01-29 700.19 703.33 699.49 703.29 0.0M
2024-01-26 698.82 700.35 696.28 699.19 0.0M
2024-01-25 694.80 699.05 694.72 699.05 0.0M
2024-01-24 691.24 693.07 689.70 690.54 0.0M
2024-01-23 690.42 692.28 687.20 690.95 0.0M
2024-01-22 689.75 692.47 686.77 689.03 0.0M
2024-01-19 679.43 685.09 675.86 685.09 0.0M
2024-01-18 658.68 662.43 658.57 660.53 0.0M
2024-01-17 662.84 662.92 655.46 656.07 0.0M
2024-01-16 666.16 667.79 661.39 662.28 0.0M
2024-01-15 670.45 674.23 669.41 669.75 0.0M
2024-01-12 670.06 671.53 666.50 669.30 0.0M
2024-01-11 667.96 672.25 667.96 670.41 0.0M
2024-01-10 668.07 669.13 665.81 667.43 0.0M
2024-01-09 673.28 675.89 669.64 670.22 0.0M
2024-01-08 667.23 674.61 667.23 670.20 0.0M
2024-01-05 669.49 670.70 665.24 666.41 0.0M
2024-01-04 669.67 670.67 667.16 668.92 0.0M
2024-01-03 676.46 676.46 667.05 668.97 0.0M
2024-01-02 686.07 687.33 679.61 682.90 0.0M