USDTWD
USDTWD
17:19:45
31.63 TWD
+0.01 (%+0.03)
Önceki Kapanış: 31.62·
Volatilite: 0.28
Düşük₺31.6
Yüksek₺31.69
Piyasa Verileri
Spot Piyasa
A:31.61
S:31.65
Önceki haftaya göre (WoW)
+0.03%
Önceki aya göre (MoM)
+0.64%
Yılbaşından bugüne (YTD)
+0.80%
Önceki yıla göre (YoY)
+7.08%
USDTWD: ABD Doları / Yeni Tayvan Doları Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,1581
KAPANIŞ 31,1597
En Düşük
DÜŞÜK 26,19
En Yüksek
YÜKSEK 32,9
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 30,63 | 30,8 | 30,62 | 30,76 |
| 02.01.2023 | 30,72 | 30,81 | 30,63 | 30,74 |
| 03.01.2023 | 30,72 | 30,77 | 30,62 | 30,72 |
| 04.01.2023 | 30,71 | 30,78 | 30,66 | 30,71 |
| 05.01.2023 | 30,71 | 30,78 | 30,55 | 30,57 |
| 08.01.2023 | 30,64 | 30,66 | 30,42 | 30,49 |
| 09.01.2023 | 30,46 | 30,53 | 30,41 | 30,42 |
| 10.01.2023 | 30,42 | 30,53 | 30,4 | 30,42 |
| 11.01.2023 | 30,45 | 30,5 | 30,3 | 30,37 |
| 12.01.2023 | 30,36 | 30,43 | 30,23 | 30,32 |
| 15.01.2023 | 30,31 | 30,41 | 30,25 | 30,38 |
| 16.01.2023 | 30,38 | 30,41 | 30,25 | 30,26 |
| 17.01.2023 | 30,26 | 30,4 | 30,24 | 30,36 |
| 18.01.2023 | 30,37 | 30,45 | 30,31 | 30,35 |
| 19.01.2023 | 30,35 | 30,44 | 30,3 | 30,35 |
| 22.01.2023 | 30,35 | 30,38 | 30,26 | 30,32 |
| 23.01.2023 | 30,31 | 30,34 | 30,21 | 30,26 |
| 24.01.2023 | 30,26 | 30,3 | 30,18 | 30,23 |
| 25.01.2023 | 30,24 | 30,29 | 30,2 | 30,23 |
| 26.01.2023 | 30,23 | 30,29 | 30,1 | 30,23 |
| 29.01.2023 | 30,23 | 30,24 | 30,01 | 30,11 |
| 30.01.2023 | 30,1 | 30,11 | 29,98 | 30,04 |
| 31.01.2023 | 30,04 | 30,06 | 29,67 | 29,69 |
| 01.02.2023 | 29,71 | 29,78 | 29,6 | 29,69 |
| 02.02.2023 | 29,7 | 30,02 | 29,64 | 29,98 |
| 05.02.2023 | 29,97 | 30,09 | 29,88 | 30,02 |
| 06.02.2023 | 30,02 | 30,12 | 29,96 | 30,03 |
| 07.02.2023 | 30,03 | 30,09 | 29,94 | 30,07 |
| 08.02.2023 | 30,06 | 30,14 | 30,01 | 30,11 |
| 09.02.2023 | 30,11 | 30,19 | 30,05 | 30,18 |
| 12.02.2023 | 30,21 | 30,27 | 30,11 | 30,21 |
| 13.02.2023 | 30,2 | 30,29 | 30,1 | 30,25 |
| 14.02.2023 | 30,26 | 30,4 | 30,23 | 30,36 |
| 15.02.2023 | 30,37 | 30,4 | 30,18 | 30,32 |
| 16.02.2023 | 30,32 | 30,47 | 30,3 | 30,37 |
| 19.02.2023 | 30,39 | 30,44 | 30,31 | 30,37 |
| 20.02.2023 | 30,38 | 30,56 | 30,28 | 30,52 |
| 21.02.2023 | 30,53 | 30,57 | 30,42 | 30,53 |
| 22.02.2023 | 30,53 | 30,54 | 30,28 | 30,37 |
| 23.02.2023 | 30,37 | 30,69 | 30,32 | 30,63 |
| 26.02.2023 | 30,64 | 30,77 | 30,58 | 30,66 |
| 27.02.2023 | 30,66 | 30,79 | 30,59 | 30,71 |
| 28.02.2023 | 30,71 | 30,73 | 30,43 | 30,56 |
| 01.03.2023 | 30,55 | 30,71 | 30,48 | 30,65 |
| 02.03.2023 | 30,65 | 30,69 | 30,49 | 30,5 |
| 05.03.2023 | 30,53 | 30,66 | 30,48 | 30,64 |
| 06.03.2023 | 30,65 | 30,8 | 30,56 | 30,77 |
| 07.03.2023 | 30,77 | 30,84 | 30,67 | 30,72 |
| 08.03.2023 | 30,74 | 30,85 | 30,69 | 30,84 |
| 09.03.2023 | 30,85 | 30,91 | 30,64 | 30,77 |
| 12.03.2023 | 30,75 | 30,82 | 30,42 | 30,45 |
| 13.03.2023 | 30,44 | 30,62 | 30,41 | 30,5 |
| 14.03.2023 | 30,5 | 30,77 | 30,39 | 30,6 |
| 15.03.2023 | 30,6 | 30,68 | 30,5 | 30,53 |
| 16.03.2023 | 30,53 | 30,63 | 30,5 | 30,62 |
| 19.03.2023 | 30,55 | 30,6 | 30,43 | 30,49 |
| 20.03.2023 | 30,5 | 30,59 | 30,45 | 30,47 |
| 21.03.2023 | 30,47 | 30,53 | 30,11 | 30,36 |
| 22.03.2023 | 30,35 | 30,41 | 30,26 | 30,32 |
| 23.03.2023 | 30,32 | 30,47 | 30,27 | 30,34 |
| 26.03.2023 | 30,35 | 30,43 | 30,3 | 30,34 |
| 27.03.2023 | 30,34 | 30,38 | 30,26 | 30,35 |
| 28.03.2023 | 30,35 | 30,52 | 30,31 | 30,5 |
| 29.03.2023 | 30,49 | 30,55 | 30,43 | 30,46 |
| 30.03.2023 | 30,46 | 30,56 | 30,39 | 30,53 |
| 02.04.2023 | 30,53 | 30,66 | 30,44 | 30,48 |
| 03.04.2023 | 30,49 | 30,57 | 30,42 | 30,45 |
| 04.04.2023 | 30,46 | 30,57 | 30,35 | 30,56 |
| 05.04.2023 | 30,56 | 30,64 | 30,45 | 30,53 |
| 06.04.2023 | 30,53 | 30,54 | 30,36 | 30,38 |
| 09.04.2023 | 30,39 | 30,53 | 30,38 | 30,49 |
| 10.04.2023 | 30,49 | 30,53 | 30,43 | 30,52 |
| 11.04.2023 | 30,52 | 30,54 | 30,42 | 30,52 |
| 12.04.2023 | 30,51 | 30,53 | 30,41 | 30,45 |
| 13.04.2023 | 30,46 | 30,54 | 30,36 | 30,51 |
| 16.04.2023 | 30,51 | 30,57 | 30,46 | 30,55 |
| 17.04.2023 | 30,55 | 30,59 | 30,47 | 30,5 |
| 18.04.2023 | 30,52 | 30,62 | 30,41 | 30,59 |
| 19.04.2023 | 30,59 | 30,65 | 30,5 | 30,57 |
| 20.04.2023 | 30,59 | 30,65 | 30,53 | 30,62 |
| 23.04.2023 | 30,63 | 30,66 | 30,6 | 30,64 |
| 24.04.2023 | 30,66 | 30,77 | 30,56 | 30,72 |
| 25.04.2023 | 30,73 | 30,74 | 30,64 | 30,71 |
| 26.04.2023 | 30,7 | 30,79 | 30,63 | 30,7 |
| 27.04.2023 | 30,7 | 30,79 | 30,62 | 30,74 |
| 30.04.2023 | 30,75 | 30,82 | 30,69 | 30,8 |
| 01.05.2023 | 30,8 | 30,83 | 30,68 | 30,77 |
| 02.05.2023 | 30,79 | 30,81 | 30,62 | 30,73 |
| 03.05.2023 | 30,72 | 30,74 | 30,63 | 30,71 |
| 04.05.2023 | 30,71 | 30,73 | 30,58 | 30,58 |
| 07.05.2023 | 30,58 | 30,69 | 30,58 | 30,66 |
| 08.05.2023 | 30,67 | 30,74 | 30,58 | 30,73 |
| 09.05.2023 | 30,73 | 30,73 | 30,62 | 30,68 |
| 10.05.2023 | 30,68 | 30,8 | 30,61 | 30,75 |
| 11.05.2023 | 30,76 | 30,84 | 30,69 | 30,79 |
| 14.05.2023 | 30,81 | 30,84 | 30,74 | 30,74 |
| 15.05.2023 | 30,76 | 30,85 | 30,72 | 30,83 |
| 16.05.2023 | 30,84 | 30,85 | 30,7 | 30,76 |
| 17.05.2023 | 30,76 | 30,81 | 30,69 | 30,72 |
| 18.05.2023 | 30,72 | 30,76 | 30,54 | 30,6 |
| 21.05.2023 | 30,62 | 30,68 | 30,51 | 30,64 |
| 22.05.2023 | 30,65 | 30,81 | 30,55 | 30,79 |
| 23.05.2023 | 30,79 | 30,85 | 30,68 | 30,82 |
| 24.05.2023 | 30,82 | 30,84 | 30,72 | 30,82 |
| 25.05.2023 | 30,81 | 30,83 | 30,66 | 30,67 |
| 28.05.2023 | 30,68 | 30,72 | 30,54 | 30,6 |
| 29.05.2023 | 30,61 | 30,64 | 30,52 | 30,56 |
| 30.05.2023 | 30,56 | 30,78 | 30,49 | 30,69 |
| 31.05.2023 | 30,69 | 30,79 | 30,63 | 30,66 |
| 01.06.2023 | 30,66 | 30,71 | 30,58 | 30,66 |
| 04.06.2023 | 30,67 | 30,74 | 30,64 | 30,69 |
| 05.06.2023 | 30,69 | 30,74 | 30,63 | 30,69 |
| 06.06.2023 | 30,69 | 30,76 | 30,63 | 30,74 |
| 07.06.2023 | 30,73 | 31,51 | 30,68 | 30,7 |
| 08.06.2023 | 30,7 | 30,77 | 30,64 | 30,66 |
| 11.06.2023 | 30,66 | 30,79 | 30,65 | 30,75 |
| 12.06.2023 | 30,75 | 30,77 | 30,58 | 30,63 |
| 13.06.2023 | 30,61 | 30,75 | 29,41 | 30,73 |
| 14.06.2023 | 30,73 | 30,82 | 30,63 | 30,65 |
| 15.06.2023 | 30,65 | 30,75 | 30,57 | 30,67 |
| 18.06.2023 | 30,66 | 30,83 | 30,65 | 30,81 |
| 19.06.2023 | 30,82 | 30,98 | 30,77 | 30,94 |
| 20.06.2023 | 30,94 | 31,01 | 30,89 | 30,94 |
| 21.06.2023 | 30,94 | 31,02 | 30,88 | 31 |
| 22.06.2023 | 31 | 31,12 | 30,94 | 30,99 |
| 25.06.2023 | 30,99 | 31,06 | 30,92 | 31,01 |
| 26.06.2023 | 31,01 | 31,05 | 30,95 | 31,01 |
| 27.06.2023 | 31 | 31,18 | 30,95 | 30,98 |
| 28.06.2023 | 30,99 | 31,12 | 30,98 | 31,08 |
| 29.06.2023 | 31,09 | 31,19 | 31,08 | 31,16 |
| 02.07.2023 | 31,16 | 31,17 | 31,06 | 31,09 |
| 03.07.2023 | 31,08 | 31,14 | 31,06 | 31,07 |
| 04.07.2023 | 31,07 | 31,22 | 31,06 | 31,21 |
| 05.07.2023 | 31,21 | 31,36 | 31,17 | 31,27 |
| 06.07.2023 | 31,28 | 31,36 | 31,22 | 31,26 |
| 09.07.2023 | 31,27 | 31,41 | 31,24 | 31,35 |
| 10.07.2023 | 31,35 | 31,39 | 31,27 | 31,31 |
| 11.07.2023 | 31,31 | 31,33 | 31,11 | 31,14 |
| 12.07.2023 | 31,14 | 31,17 | 30,89 | 30,93 |
| 13.07.2023 | 30,92 | 31,11 | 30,77 | 30,87 |
| 16.07.2023 | 30,85 | 31,06 | 30,84 | 31,01 |
| 17.07.2023 | 31,02 | 31,04 | 30,92 | 31 |
| 18.07.2023 | 31 | 31,14 | 30,91 | 31,1 |
| 19.07.2023 | 31,1 | 31,17 | 31,01 | 31,1 |
| 20.07.2023 | 31,1 | 31,36 | 31,02 | 31,32 |
| 23.07.2023 | 31,32 | 31,4 | 31,27 | 31,33 |
| 24.07.2023 | 31,33 | 31,35 | 31,24 | 31,26 |
| 25.07.2023 | 31,26 | 31,33 | 31,13 | 31,21 |
| 26.07.2023 | 31,14 | 31,35 | 31,07 | 31,33 |
| 27.07.2023 | 31,29 | 31,48 | 31,23 | 31,32 |
| 30.07.2023 | 31,32 | 31,48 | 31,27 | 31,43 |
| 31.07.2023 | 31,42 | 31,64 | 30,12 | 31,6 |
| 01.08.2023 | 31,6 | 31,67 | 31,52 | 31,63 |
| 02.08.2023 | 31,63 | 31,72 | 31,6 | 31,66 |
| 03.08.2023 | 31,67 | 32,9 | 31,6 | 31,65 |
| 06.08.2023 | 31,66 | 31,73 | 31,54 | 31,71 |
| 07.08.2023 | 31,71 | 32,12 | 31,65 | 31,84 |
| 08.08.2023 | 31,84 | 31,88 | 31,64 | 31,65 |
| 09.08.2023 | 31,66 | 31,81 | 31,64 | 31,79 |
| 10.08.2023 | 31,79 | 31,92 | 31,73 | 31,9 |
| 13.08.2023 | 31,9 | 32 | 31,79 | 31,94 |
| 14.08.2023 | 31,92 | 32 | 31,85 | 31,9 |
| 15.08.2023 | 31,91 | 31,99 | 31,81 | 31,95 |
| 16.08.2023 | 31,93 | 31,99 | 31,88 | 31,94 |
| 17.08.2023 | 31,94 | 31,98 | 31,83 | 31,91 |
| 20.08.2023 | 31,91 | 31,99 | 31,88 | 31,91 |
| 21.08.2023 | 31,92 | 31,99 | 31,87 | 31,96 |
| 22.08.2023 | 31,97 | 31,99 | 31,85 | 31,85 |
| 23.08.2023 | 31,85 | 31,87 | 31,7 | 31,81 |
| 24.08.2023 | 31,82 | 31,85 | 31,75 | 31,8 |
| 27.08.2023 | 31,81 | 31,92 | 31,77 | 31,89 |
| 28.08.2023 | 31,85 | 31,94 | 31,8 | 31,82 |
| 29.08.2023 | 31,82 | 31,87 | 31,75 | 31,83 |
| 30.08.2023 | 31,81 | 31,9 | 31,77 | 31,84 |
| 31.08.2023 | 31,85 | 31,91 | 31,78 | 31,86 |
| 03.09.2023 | 31,87 | 31,92 | 31,83 | 31,92 |
| 04.09.2023 | 31,93 | 31,99 | 31,85 | 31,93 |
| 05.09.2023 | 31,94 | 32,01 | 31,88 | 31,97 |
| 06.09.2023 | 31,97 | 32,16 | 31,93 | 32,08 |
| 07.09.2023 | 32,05 | 32,17 | 31,98 | 32,11 |
| 10.09.2023 | 32,1 | 32,12 | 31,93 | 31,99 |
| 11.09.2023 | 31,98 | 32,1 | 31,91 | 32,04 |
| 12.09.2023 | 32,01 | 32,09 | 31,89 | 31,95 |
| 13.09.2023 | 31,96 | 32,24 | 31,84 | 31,92 |
| 14.09.2023 | 31,94 | 32,02 | 31,86 | 31,91 |
| 16.09.2023 | 31,92 | 31,92 | 31,92 | 31,92 |
| 17.09.2023 | 31,9 | 32,02 | 31,85 | 32 |
| 18.09.2023 | 31,96 | 32,09 | 31,88 | 32,04 |
| 19.09.2023 | 32,05 | 32,1 | 31,94 | 32,09 |
| 20.09.2023 | 32,06 | 32,25 | 31,99 | 32,19 |
| 21.09.2023 | 32,18 | 32,21 | 32,08 | 32,15 |
| 24.09.2023 | 32,15 | 32,21 | 32,06 | 32,13 |
| 25.09.2023 | 32,13 | 32,29 | 32,09 | 32,2 |
| 26.09.2023 | 32,22 | 32,33 | 32,18 | 32,26 |
| 27.09.2023 | 32,28 | 32,32 | 32,11 | 32,15 |
| 28.09.2023 | 32,15 | 32,3 | 32,07 | 32,24 |
| 01.10.2023 | 32,24 | 32,39 | 32,19 | 32,34 |
| 02.10.2023 | 32,35 | 32,42 | 32,25 | 32,39 |
| 03.10.2023 | 32,38 | 32,48 | 32,26 | 32,33 |
| 04.10.2023 | 32,32 | 32,37 | 32,22 | 32,27 |
| 05.10.2023 | 32,24 | 32,3 | 31,94 | 32,16 |
| 08.10.2023 | 32,13 | 32,25 | 32,09 | 32,19 |
| 09.10.2023 | 32,17 | 32,23 | 32,04 | 32,12 |
| 10.10.2023 | 32,11 | 32,18 | 32,01 | 32,08 |
| 11.10.2023 | 32,06 | 32,28 | 32 | 32,24 |
| 12.10.2023 | 32,26 | 32,28 | 32,15 | 32,22 |
| 15.10.2023 | 32,21 | 32,34 | 32,17 | 32,25 |
| 16.10.2023 | 32,25 | 32,44 | 32,19 | 32,37 |
| 17.10.2023 | 32,41 | 32,46 | 32,25 | 32,45 |
| 18.10.2023 | 32,42 | 32,47 | 32,29 | 32,41 |
| 19.10.2023 | 32,39 | 32,44 | 32,3 | 32,34 |
| 22.10.2023 | 32,34 | 32,44 | 32,28 | 32,31 |
| 23.10.2023 | 32,33 | 32,36 | 32,23 | 32,32 |
| 24.10.2023 | 32,3 | 32,46 | 32,21 | 32,44 |
| 25.10.2023 | 32,41 | 32,54 | 32,33 | 32,41 |
| 26.10.2023 | 32,41 | 32,51 | 32,35 | 32,47 |
| 29.10.2023 | 32,47 | 32,51 | 32,31 | 32,34 |
| 30.10.2023 | 32,34 | 32,52 | 32,25 | 32,5 |
| 31.10.2023 | 32,49 | 32,53 | 32,36 | 32,43 |
| 01.11.2023 | 32,43 | 32,48 | 32,25 | 32,32 |
| 02.11.2023 | 32,33 | 32,38 | 32,06 | 32,12 |
| 05.11.2023 | 32,13 | 32,23 | 32,03 | 32,18 |
| 06.11.2023 | 32,15 | 32,29 | 31,98 | 32,24 |
| 07.11.2023 | 32,22 | 32,31 | 32,09 | 32,21 |
| 08.11.2023 | 32,24 | 32,39 | 32,15 | 32,38 |
| 09.11.2023 | 32,34 | 32,44 | 32,25 | 32,36 |
| 12.11.2023 | 32,36 | 32,41 | 32,28 | 32,35 |
| 13.11.2023 | 32,32 | 32,42 | 32,06 | 32,11 |
| 14.11.2023 | 32,13 | 32,24 | 31,82 | 32 |
| 15.11.2023 | 31,97 | 32,07 | 31,7 | 31,95 |
| 16.11.2023 | 31,96 | 31,97 | 31,69 | 31,78 |
| 19.11.2023 | 31,78 | 31,87 | 31,48 | 31,52 |
| 20.11.2023 | 31,54 | 31,61 | 31,22 | 31,41 |
| 21.11.2023 | 31,42 | 31,68 | 31,17 | 31,65 |
| 22.11.2023 | 31,63 | 31,7 | 31,4 | 31,64 |
| 23.11.2023 | 31,61 | 31,72 | 31,47 | 31,66 |
| 26.11.2023 | 31,67 | 31,7 | 31,51 | 31,56 |
| 27.11.2023 | 31,57 | 31,57 | 31,24 | 31,36 |
| 28.11.2023 | 31,37 | 31,39 | 30,98 | 31,28 |
| 29.11.2023 | 31,27 | 31,43 | 31,07 | 31,43 |
| 30.11.2023 | 31,41 | 31,52 | 31,19 | 31,35 |
| 03.12.2023 | 31,3 | 31,5 | 31,25 | 31,49 |
| 04.12.2023 | 31,48 | 31,6 | 31,28 | 31,56 |
| 05.12.2023 | 31,55 | 31,59 | 31,4 | 31,54 |
| 06.12.2023 | 31,53 | 31,62 | 31,34 | 31,43 |
| 07.12.2023 | 31,42 | 31,55 | 31,25 | 31,48 |
| 10.12.2023 | 31,44 | 31,57 | 31,39 | 31,51 |
| 11.12.2023 | 31,49 | 31,57 | 31,36 | 31,52 |
| 12.12.2023 | 31,51 | 31,6 | 31,12 | 31,21 |
| 13.12.2023 | 31,2 | 31,39 | 26,19 | 31,29 |
| 14.12.2023 | 31,29 | 31,43 | 30,95 | 31,37 |
| 17.12.2023 | 31,36 | 31,45 | 31,22 | 31,43 |
| 18.12.2023 | 31,43 | 31,44 | 31,18 | 31,3 |
| 19.12.2023 | 31,31 | 31,38 | 31,19 | 31,37 |
| 20.12.2023 | 31,36 | 31,38 | 31,17 | 31,26 |
| 21.12.2023 | 31,22 | 31,26 | 30,93 | 31,12 |
| 24.12.2023 | 31,11 | 31,24 | 29,09 | 31,13 |
| 25.12.2023 | 31,13 | 31,18 | 30,82 | 30,99 |
| 26.12.2023 | 30,98 | 31,04 | 30,82 | 30,92 |
| 27.12.2023 | 30,95 | 30,97 | 30,48 | 30,71 |
| 28.12.2023 | 30,74 | 30,82 | 30,42 | 30,71 |
| 31.12.2023 | 30,7 | 30,71 | 30,68 | 30,68 |