USDTWD
USDTWD
17:13:45
31.62 TWD
0.00 (%0.00)
Önceki Kapanış: 31.62·
Volatilite: 0.28
Düşük₺31.6
Yüksek₺31.69
Piyasa Verileri
Spot Piyasa
A:31.61
S:31.64
Önceki haftaya göre (WoW)
0.00%
Önceki aya göre (MoM)
+0.60%
Yılbaşından bugüne (YTD)
+0.76%
Önceki yıla göre (YoY)
+7.04%
USDTWD: ABD Doları / Yeni Tayvan Doları Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,9139
KAPANIŞ 30,9136
En Düşük
DÜŞÜK 29,85
En Yüksek
YÜKSEK 31,77
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 30,57 | 30,85 | 30,52 | 30,78 |
| 02.01.2019 | 30,8 | 31 | 30,77 | 30,93 |
| 03.01.2019 | 30,91 | 30,95 | 30,78 | 30,82 |
| 06.01.2019 | 30,83 | 30,87 | 30,76 | 30,85 |
| 07.01.2019 | 30,84 | 30,93 | 30,79 | 30,87 |
| 08.01.2019 | 30,865 | 30,92 | 30,75 | 30,78 |
| 09.01.2019 | 30,8 | 30,87 | 30,745 | 30,825 |
| 10.01.2019 | 30,8 | 30,86 | 30,695 | 30,825 |
| 13.01.2019 | 30,815 | 30,93 | 30,795 | 30,86 |
| 14.01.2019 | 30,87 | 30,91 | 30,805 | 30,855 |
| 15.01.2019 | 30,835 | 30,91 | 30,815 | 30,85 |
| 16.01.2019 | 30,84 | 30,92 | 30,79 | 30,85 |
| 17.01.2019 | 30,87 | 30,915 | 30,825 | 30,905 |
| 20.01.2019 | 30,91 | 30,945 | 30,835 | 30,92 |
| 21.01.2019 | 30,925 | 30,97 | 30,855 | 30,91 |
| 22.01.2019 | 30,92 | 30,96 | 30,86 | 30,885 |
| 23.01.2019 | 30,9 | 30,96 | 30,855 | 30,905 |
| 24.01.2019 | 30,885 | 30,94 | 30,71 | 30,735 |
| 27.01.2019 | 30,74 | 30,84 | 30,72 | 30,81 |
| 28.01.2019 | 30,815 | 30,89 | 30,785 | 30,825 |
| 29.01.2019 | 30,81 | 30,86 | 30,71 | 30,75 |
| 30.01.2019 | 30,76 | 30,805 | 30,66 | 30,745 |
| 31.01.2019 | 30,74 | 30,82 | 30,695 | 30,79 |
| 03.02.2019 | 30,795 | 30,88 | 30,765 | 30,8 |
| 04.02.2019 | 30,81 | 30,855 | 30,745 | 30,755 |
| 05.02.2019 | 30,755 | 30,855 | 30,745 | 30,82 |
| 06.02.2019 | 30,825 | 30,865 | 30,79 | 30,855 |
| 07.02.2019 | 30,835 | 30,89 | 30,79 | 30,865 |
| 10.02.2019 | 30,86 | 30,93 | 30,795 | 30,905 |
| 11.02.2019 | 30,895 | 30,935 | 30,795 | 30,84 |
| 12.02.2019 | 30,83 | 30,91 | 30,795 | 30,875 |
| 13.02.2019 | 30,86 | 30,91 | 30,82 | 30,84 |
| 14.02.2019 | 30,845 | 30,915 | 30,82 | 30,83 |
| 17.02.2019 | 30,845 | 30,89 | 30,805 | 30,86 |
| 18.02.2019 | 30,84 | 30,9 | 30,785 | 30,83 |
| 19.02.2019 | 30,81 | 30,865 | 30,775 | 30,83 |
| 20.02.2019 | 30,82 | 30,88 | 30,755 | 30,83 |
| 21.02.2019 | 30,83 | 30,87 | 30,72 | 30,795 |
| 24.02.2019 | 30,785 | 30,85 | 30,725 | 30,77 |
| 25.02.2019 | 30,775 | 30,84 | 30,75 | 30,775 |
| 26.02.2019 | 30,79 | 30,85 | 30,755 | 30,83 |
| 27.02.2019 | 30,8 | 30,88 | 30,785 | 30,84 |
| 28.02.2019 | 30,83 | 30,89 | 30,815 | 30,865 |
| 03.03.2019 | 30,875 | 30,885 | 30,795 | 30,865 |
| 04.03.2019 | 30,87 | 30,9 | 30,82 | 30,84 |
| 05.03.2019 | 30,845 | 30,905 | 30,835 | 30,86 |
| 06.03.2019 | 30,87 | 30,97 | 30,835 | 30,935 |
| 07.03.2019 | 30,92 | 30,965 | 30,89 | 30,92 |
| 10.03.2019 | 30,92 | 30,96 | 30,89 | 30,93 |
| 11.03.2019 | 30,94 | 30,98 | 30,875 | 30,925 |
| 12.03.2019 | 30,935 | 30,97 | 30,875 | 30,945 |
| 13.03.2019 | 30,95 | 30,98 | 30,885 | 30,96 |
| 14.03.2019 | 30,95 | 30,97 | 30,86 | 30,88 |
| 17.03.2019 | 30,94 | 30,94 | 30,775 | 30,82 |
| 18.03.2019 | 30,81 | 30,86 | 30,77 | 30,845 |
| 19.03.2019 | 30,84 | 30,875 | 30,705 | 30,77 |
| 20.03.2019 | 30,79 | 30,89 | 30,765 | 30,845 |
| 21.03.2019 | 30,83 | 30,925 | 30,795 | 30,915 |
| 24.03.2019 | 30,91 | 30,92 | 30,81 | 30,845 |
| 25.03.2019 | 30,85 | 30,895 | 30,805 | 30,885 |
| 26.03.2019 | 30,89 | 30,94 | 30,83 | 30,91 |
| 27.03.2019 | 30,9 | 30,93 | 30,845 | 30,88 |
| 28.03.2019 | 30,9 | 30,915 | 30,83 | 30,88 |
| 31.03.2019 | 30,89 | 30,905 | 30,775 | 30,835 |
| 01.04.2019 | 30,82 | 30,89 | 30,8 | 30,85 |
| 02.04.2019 | 30,845 | 30,885 | 30,79 | 30,81 |
| 03.04.2019 | 30,825 | 30,88 | 30,8 | 30,84 |
| 04.04.2019 | 30,83 | 30,87 | 30,805 | 30,81 |
| 07.04.2019 | 30,825 | 30,91 | 30,8 | 30,855 |
| 08.04.2019 | 30,84 | 30,89 | 30,805 | 30,85 |
| 09.04.2019 | 30,845 | 30,9 | 30,825 | 30,87 |
| 10.04.2019 | 30,84 | 30,91 | 30,835 | 30,895 |
| 11.04.2019 | 30,865 | 30,915 | 30,83 | 30,85 |
| 14.04.2019 | 30,85 | 30,915 | 30,83 | 30,875 |
| 15.04.2019 | 30,87 | 30,92 | 30,85 | 30,9 |
| 16.04.2019 | 30,885 | 30,93 | 30,775 | 30,785 |
| 17.04.2019 | 30,785 | 30,9 | 30,75 | 30,87 |
| 18.04.2019 | 30,845 | 30,89 | 30,825 | 30,855 |
| 21.04.2019 | 30,85 | 30,91 | 30,82 | 30,88 |
| 22.04.2019 | 30,89 | 30,92 | 30,83 | 30,9 |
| 23.04.2019 | 30,89 | 30,96 | 30,84 | 30,95 |
| 24.04.2019 | 30,96 | 31,03 | 30,88 | 30,92 |
| 25.04.2019 | 30,95 | 30,99 | 30,88 | 30,92 |
| 28.04.2019 | 30,93 | 30,97 | 30,88 | 30,94 |
| 29.04.2019 | 30,93 | 31 | 30,88 | 30,92 |
| 30.04.2019 | 30,91 | 30,97 | 30,89 | 30,96 |
| 01.05.2019 | 30,97 | 30,97 | 30,88 | 30,94 |
| 02.05.2019 | 30,92 | 30,97 | 30,86 | 30,86 |
| 05.05.2019 | 30,88 | 30,99 | 30,86 | 30,92 |
| 06.05.2019 | 30,93 | 31 | 30,88 | 30,95 |
| 07.05.2019 | 30,94 | 31 | 30,91 | 30,96 |
| 08.05.2019 | 30,95 | 31,08 | 30,92 | 31,02 |
| 09.05.2019 | 31,01 | 31,07 | 30,93 | 30,98 |
| 12.05.2019 | 30,95 | 31,24 | 30,95 | 31,14 |
| 13.05.2019 | 31,13 | 31,23 | 31,06 | 31,17 |
| 14.05.2019 | 31,18 | 31,21 | 31,07 | 31,11 |
| 15.05.2019 | 31,12 | 31,26 | 31,06 | 31,24 |
| 16.05.2019 | 31,23 | 31,45 | 31,16 | 31,41 |
| 19.05.2019 | 31,41 | 31,51 | 31,35 | 31,42 |
| 20.05.2019 | 31,43 | 31,56 | 31,37 | 31,47 |
| 21.05.2019 | 31,48 | 31,59 | 31,38 | 31,45 |
| 22.05.2019 | 31,44 | 31,62 | 31,44 | 31,56 |
| 23.05.2019 | 31,57 | 31,6 | 31,47 | 31,52 |
| 26.05.2019 | 31,51 | 31,53 | 31,43 | 31,48 |
| 27.05.2019 | 31,47 | 31,58 | 31,41 | 31,54 |
| 28.05.2019 | 31,56 | 31,7 | 31,51 | 31,59 |
| 29.05.2019 | 31,6 | 31,68 | 31,56 | 31,59 |
| 30.05.2019 | 31,58 | 31,7 | 31,52 | 31,55 |
| 02.06.2019 | 31,56 | 31,62 | 31,37 | 31,42 |
| 03.06.2019 | 31,43 | 31,52 | 31,36 | 31,39 |
| 04.06.2019 | 31,4 | 31,45 | 31,28 | 31,37 |
| 05.06.2019 | 31,36 | 31,44 | 31,29 | 31,34 |
| 06.06.2019 | 31,33 | 31,52 | 31,27 | 31,39 |
| 09.06.2019 | 31,38 | 31,49 | 31,36 | 31,4 |
| 10.06.2019 | 31,38 | 31,46 | 31,34 | 31,4 |
| 11.06.2019 | 31,39 | 31,47 | 31,37 | 31,45 |
| 12.06.2019 | 31,43 | 31,53 | 31,41 | 31,51 |
| 13.06.2019 | 31,49 | 31,57 | 31,47 | 31,52 |
| 16.06.2019 | 31,53 | 31,59 | 31,49 | 31,53 |
| 17.06.2019 | 31,52 | 31,56 | 31,24 | 31,33 |
| 18.06.2019 | 31,32 | 31,45 | 31,13 | 31,2 |
| 19.06.2019 | 31,18 | 31,25 | 30,93 | 30,97 |
| 20.06.2019 | 30,96 | 31,13 | 30,86 | 30,97 |
| 23.06.2019 | 30,96 | 31,11 | 30,94 | 30,97 |
| 24.06.2019 | 30,98 | 31,16 | 30,85 | 31,1 |
| 25.06.2019 | 31,09 | 31,2 | 30,98 | 31,06 |
| 26.06.2019 | 31,05 | 31,12 | 30,93 | 31,04 |
| 27.06.2019 | 31,05 | 31,11 | 30,9 | 30,99 |
| 30.06.2019 | 30,98 | 31,09 | 30,91 | 31,03 |
| 01.07.2019 | 31,04 | 31,09 | 30,94 | 31,03 |
| 02.07.2019 | 31,01 | 31,16 | 30,97 | 31,12 |
| 03.07.2019 | 31,1 | 31,15 | 31,03 | 31,05 |
| 04.07.2019 | 31,08 | 31,24 | 31,03 | 31,2 |
| 07.07.2019 | 31,18 | 31,24 | 31,15 | 31,2 |
| 08.07.2019 | 31,19 | 31,24 | 31,16 | 31,2 |
| 09.07.2019 | 31,19 | 31,21 | 31,04 | 31,08 |
| 10.07.2019 | 31,09 | 31,19 | 31 | 31,04 |
| 11.07.2019 | 31,05 | 31,15 | 30,97 | 31,06 |
| 14.07.2019 | 31,07 | 31,14 | 31,02 | 31,08 |
| 15.07.2019 | 31,06 | 31,19 | 31 | 31,07 |
| 16.07.2019 | 31,06 | 31,19 | 31,01 | 31,07 |
| 17.07.2019 | 31,06 | 31,16 | 30,98 | 30,98 |
| 18.07.2019 | 30,99 | 31,1 | 30,9 | 31,07 |
| 21.07.2019 | 31,05 | 31,16 | 31,04 | 31,1 |
| 22.07.2019 | 31,08 | 31,15 | 30,98 | 31,11 |
| 23.07.2019 | 31,12 | 31,18 | 31,02 | 31,12 |
| 24.07.2019 | 31,13 | 31,17 | 31,02 | 31,1 |
| 25.07.2019 | 31,09 | 31,18 | 31,02 | 31,12 |
| 28.07.2019 | 31,11 | 31,14 | 31,06 | 31,13 |
| 29.07.2019 | 31,11 | 31,2 | 31,02 | 31,12 |
| 30.07.2019 | 31,13 | 31,22 | 31,01 | 31,17 |
| 31.07.2019 | 31,19 | 31,36 | 31,12 | 31,33 |
| 01.08.2019 | 31,34 | 31,54 | 31,24 | 31,49 |
| 04.08.2019 | 31,48 | 31,77 | 31,44 | 31,71 |
| 05.08.2019 | 31,72 | 31,77 | 31,41 | 31,47 |
| 06.08.2019 | 31,5 | 31,55 | 31,42 | 31,44 |
| 07.08.2019 | 31,47 | 31,51 | 31,21 | 31,33 |
| 08.08.2019 | 31,34 | 31,45 | 31,22 | 31,37 |
| 11.08.2019 | 31,38 | 31,52 | 31,33 | 31,49 |
| 12.08.2019 | 31,5 | 31,55 | 31,13 | 31,17 |
| 13.08.2019 | 31,18 | 31,46 | 31,07 | 31,44 |
| 14.08.2019 | 31,42 | 31,5 | 31,3 | 31,32 |
| 15.08.2019 | 31,32 | 31,42 | 31,27 | 31,35 |
| 18.08.2019 | 31,28 | 31,43 | 31,28 | 31,39 |
| 19.08.2019 | 31,4 | 31,43 | 31,25 | 31,34 |
| 20.08.2019 | 31,36 | 31,42 | 31,25 | 31,31 |
| 21.08.2019 | 31,32 | 31,44 | 31,27 | 31,39 |
| 22.08.2019 | 31,4 | 31,49 | 31,27 | 31,45 |
| 25.08.2019 | 31,44 | 31,55 | 31,31 | 31,42 |
| 26.08.2019 | 31,4 | 31,47 | 31,32 | 31,44 |
| 27.08.2019 | 31,43 | 31,49 | 31,33 | 31,41 |
| 28.08.2019 | 31,43 | 31,49 | 31,26 | 31,36 |
| 29.08.2019 | 31,35 | 31,43 | 31,23 | 31,34 |
| 01.09.2019 | 31,3 | 31,44 | 31,3 | 31,41 |
| 02.09.2019 | 31,42 | 31,46 | 31,26 | 31,4 |
| 03.09.2019 | 31,38 | 31,44 | 31,23 | 31,3 |
| 04.09.2019 | 31,29 | 31,34 | 31,17 | 31,3 |
| 05.09.2019 | 31,28 | 31,32 | 31,16 | 31,2 |
| 08.09.2019 | 31,19 | 31,28 | 31,16 | 31,24 |
| 09.09.2019 | 31,25 | 31,29 | 31,12 | 31,2 |
| 10.09.2019 | 31,19 | 31,27 | 31,09 | 31,14 |
| 11.09.2019 | 31,16 | 31,18 | 30,82 | 30,94 |
| 12.09.2019 | 30,92 | 30,99 | 30,78 | 30,94 |
| 15.09.2019 | 30,94 | 31,01 | 30,9 | 30,9 |
| 16.09.2019 | 30,91 | 31,06 | 30,8 | 30,97 |
| 17.09.2019 | 30,95 | 31,03 | 30,8 | 30,99 |
| 18.09.2019 | 31 | 31,06 | 30,87 | 31,02 |
| 19.09.2019 | 31,03 | 31,05 | 30,9 | 31 |
| 22.09.2019 | 31,01 | 31,07 | 30,95 | 31 |
| 23.09.2019 | 31,01 | 31,1 | 30,86 | 31,08 |
| 24.09.2019 | 31,11 | 31,19 | 30,95 | 31,06 |
| 25.09.2019 | 31,05 | 31,1 | 30,97 | 31,06 |
| 26.09.2019 | 31,07 | 31,14 | 30,94 | 31,06 |
| 29.09.2019 | 31,07 | 31,15 | 31,02 | 31,07 |
| 30.09.2019 | 31,08 | 31,19 | 30,99 | 31,12 |
| 01.10.2019 | 31,11 | 31,13 | 31 | 31,05 |
| 02.10.2019 | 31,06 | 31,11 | 30,96 | 31 |
| 03.10.2019 | 30,99 | 31,03 | 30,86 | 30,89 |
| 06.10.2019 | 30,88 | 30,99 | 30,86 | 30,91 |
| 07.10.2019 | 30,9 | 30,94 | 30,76 | 30,87 |
| 08.10.2019 | 30,85 | 30,9 | 30,73 | 30,79 |
| 09.10.2019 | 30,78 | 30,86 | 30,63 | 30,66 |
| 10.10.2019 | 30,65 | 30,71 | 30,52 | 30,66 |
| 13.10.2019 | 30,65 | 30,75 | 30,55 | 30,64 |
| 14.10.2019 | 30,63 | 30,74 | 30,5 | 30,64 |
| 15.10.2019 | 30,65 | 30,74 | 30,49 | 30,71 |
| 16.10.2019 | 30,72 | 30,76 | 30,53 | 30,64 |
| 17.10.2019 | 30,64 | 30,65 | 30,53 | 30,58 |
| 20.10.2019 | 30,56 | 30,61 | 30,51 | 30,56 |
| 21.10.2019 | 30,55 | 30,65 | 30,37 | 30,62 |
| 22.10.2019 | 30,61 | 30,67 | 30,45 | 30,61 |
| 23.10.2019 | 30,6 | 30,65 | 30,47 | 30,62 |
| 24.10.2019 | 30,61 | 30,65 | 30,49 | 30,58 |
| 27.10.2019 | 30,59 | 30,63 | 30,54 | 30,6 |
| 28.10.2019 | 30,58 | 30,6 | 30,43 | 30,52 |
| 29.10.2019 | 30,51 | 30,55 | 30,38 | 30,43 |
| 30.10.2019 | 30,42 | 30,54 | 30,24 | 30,51 |
| 31.10.2019 | 30,52 | 30,57 | 30,38 | 30,48 |
| 03.11.2019 | 30,46 | 30,49 | 30,39 | 30,43 |
| 04.11.2019 | 30,42 | 30,47 | 30,3 | 30,41 |
| 05.11.2019 | 30,42 | 30,45 | 30,31 | 30,41 |
| 06.11.2019 | 30,4 | 30,47 | 30,3 | 30,34 |
| 07.11.2019 | 30,37 | 30,44 | 30,24 | 30,4 |
| 10.11.2019 | 30,41 | 30,5 | 30,39 | 30,41 |
| 11.11.2019 | 30,4 | 30,5 | 30,35 | 30,48 |
| 12.11.2019 | 30,47 | 30,59 | 30,39 | 30,53 |
| 13.11.2019 | 30,52 | 30,61 | 30,47 | 30,57 |
| 14.11.2019 | 30,54 | 30,6 | 30,44 | 30,53 |
| 17.11.2019 | 30,53 | 30,56 | 30,48 | 30,54 |
| 18.11.2019 | 30,53 | 30,58 | 30,44 | 30,56 |
| 19.11.2019 | 30,57 | 30,59 | 30,45 | 30,53 |
| 20.11.2019 | 30,54 | 30,59 | 30,48 | 30,56 |
| 21.11.2019 | 30,54 | 30,56 | 30,46 | 30,52 |
| 24.11.2019 | 30,57 | 30,61 | 30,5 | 30,54 |
| 25.11.2019 | 30,52 | 30,61 | 30,46 | 30,52 |
| 26.11.2019 | 30,5 | 30,58 | 30,47 | 30,51 |
| 27.11.2019 | 30,52 | 30,57 | 30,45 | 30,51 |
| 28.11.2019 | 30,49 | 30,57 | 30,45 | 30,54 |
| 01.12.2019 | 30,53 | 30,57 | 30,48 | 30,52 |
| 02.12.2019 | 30,51 | 30,59 | 30,46 | 30,54 |
| 03.12.2019 | 30,55 | 30,6 | 30,46 | 30,49 |
| 04.12.2019 | 30,5 | 30,55 | 30,44 | 30,5 |
| 05.12.2019 | 30,49 | 30,55 | 30,43 | 30,44 |
| 08.12.2019 | 30,45 | 30,53 | 30,45 | 30,48 |
| 09.12.2019 | 30,49 | 30,53 | 30,41 | 30,49 |
| 10.12.2019 | 30,47 | 30,52 | 30,38 | 30,43 |
| 11.12.2019 | 30,42 | 30,48 | 30,16 | 30,23 |
| 12.12.2019 | 30,21 | 30,34 | 30,08 | 30,23 |
| 15.12.2019 | 30,25 | 30,31 | 30,08 | 30,13 |
| 16.12.2019 | 30,14 | 30,21 | 29,97 | 30,17 |
| 17.12.2019 | 30,16 | 30,25 | 30,03 | 30,17 |
| 18.12.2019 | 30,18 | 30,22 | 30,05 | 30,18 |
| 19.12.2019 | 30,17 | 30,23 | 30,07 | 30,16 |
| 22.12.2019 | 30,14 | 30,22 | 30,1 | 30,16 |
| 23.12.2019 | 30,17 | 30,22 | 30 | 30,14 |
| 24.12.2019 | 30,16 | 30,19 | 29,93 | 30,01 |
| 25.12.2019 | 30 | 30,16 | 30 | 30,14 |
| 26.12.2019 | 30,15 | 30,17 | 29,96 | 30,12 |
| 29.12.2019 | 30,12 | 30,13 | 30 | 30,12 |
| 30.12.2019 | 30,11 | 30,12 | 29,88 | 29,94 |
| 31.12.2019 | 29,92 | 29,98 | 29,85 | 29,94 |