Skip to search.
 BSE Up0.19% NSE Up0.28%

More On ^TWII

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

TSEC weighted index (^TWII)

-Taiwan

8,368.19 Down 21.86(0.26%) 17 May 11:03AM

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May, 20138,377.268,402.348,356.798,368.192,547,2008,368.19
16 May, 20138,362.498,414.888,346.458,390.053,446,2008,390.05
15 May, 20138,264.108,320.328,251.518,318.592,302,6008,318.59
14 May, 20138,272.208,295.418,233.988,251.821,960,6008,251.82
13 May, 20138,285.458,296.548,230.658,248.321,958,4008,248.32
10 May, 20138,284.388,297.338,258.628,280.262,270,0008,280.26
9 May, 20138,314.378,322.698,279.468,285.892,414,0008,285.89
8 May, 20138,177.948,284.098,177.948,267.092,467,8008,267.09
7 May, 20138,177.588,181.808,145.108,163.061,872,6008,163.06
6 May, 20138,188.488,197.528,153.968,169.051,971,0008,169.05
3 May, 20138,157.518,175.338,121.078,135.032,032,4008,135.03
2 May, 20138,111.438,139.498,095.708,128.512,151,0008,128.51
30 Apr, 20138,065.928,115.598,065.928,093.662,283,2008,093.66
29 Apr, 20138,043.718,046.228,014.278,029.741,796,2008,029.74
26 Apr, 20138,034.478,081.378,020.478,022.062,227,8008,022.06
25 Apr, 20138,015.388,026.467,994.198,021.751,941,4008,021.75
24 Apr, 20137,977.408,025.457,968.288,023.712,412,0008,023.71
23 Apr, 20137,955.927,968.797,913.607,942.771,876,4007,942.77
22 Apr, 20137,976.107,996.557,950.017,970.381,947,2007,970.38
19 Apr, 20137,868.907,933.727,862.927,930.802,033,8007,930.80
18 Apr, 20137,781.487,826.137,757.337,791.351,784,6007,791.35
17 Apr, 20137,822.817,822.817,791.537,809.071,906,6007,809.07
16 Apr, 20137,690.917,801.057,688.627,801.051,548,0007,801.05
15 Apr, 20137,815.327,835.127,753.247,763.531,634,2007,763.53
12 Apr, 20137,861.127,864.867,810.547,821.631,677,6007,821.63
11 Apr, 20137,788.587,857.987,788.587,857.981,842,0007,857.98
10 Apr, 20137,772.957,772.957,739.997,752.801,736,4007,752.80
9 Apr, 20137,766.627,781.137,714.937,728.541,888,8007,728.54
8 Apr, 20137,831.227,843.107,747.477,752.792,561,6007,752.79
3 Apr, 20137,949.127,954.157,913.777,942.351,919,6007,942.35
2 Apr, 20137,897.167,924.467,879.557,913.181,638,0007,913.18
1 Apr, 20137,934.257,937.737,896.577,899.241,560,0007,899.24
29 Mar, 20137,904.507,931.707,883.817,918.611,594,0007,918.61
28 Mar, 20137,905.717,905.717,844.847,866.881,813,2007,866.88
27 Mar, 20137,872.757,894.267,857.327,894.121,851,2007,894.12
26 Mar, 20137,873.707,876.687,845.567,856.361,850,2007,856.36
25 Mar, 20137,862.587,877.057,854.477,856.121,806,8007,856.12
22 Mar, 20137,811.527,832.597,796.227,796.221,727,2007,796.22
21 Mar, 20137,828.957,843.167,811.847,811.841,695,8007,811.84
20 Mar, 20137,834.737,844.547,786.567,798.031,954,2007,798.03
19 Mar, 20137,843.477,863.777,823.817,838.471,804,2007,838.47
18 Mar, 20137,886.697,888.167,807.617,811.342,031,4007,811.34
15 Mar, 20137,989.677,999.927,924.947,927.492,530,4007,927.49
14 Mar, 20138,002.428,002.717,946.297,951.762,150,2007,951.76
13 Mar, 20138,018.908,047.567,962.427,995.512,224,4007,995.51
12 Mar, 20138,039.008,063.237,986.597,994.712,738,0007,994.71
11 Mar, 20138,021.888,089.218,001.858,038.722,878,8008,038.72
8 Mar, 20137,981.008,029.147,981.008,015.142,719,0008,015.14
7 Mar, 20137,950.907,984.297,942.377,960.512,261,4007,960.51
6 Mar, 20137,958.117,982.397,936.867,950.302,329,6007,950.30
5 Mar, 20137,910.447,939.857,882.567,932.712,246,2007,932.71
4 Mar, 20137,966.227,966.227,849.527,867.342,278,0007,867.34
1 Mar, 20137,917.727,964.637,917.727,964.632,114,2007,964.63
28 Feb, 20137,897.987,897.987,897.987,897.9807,897.98
27 Feb, 20137,886.037,912.857,873.297,897.981,921,4007,897.98
26 Feb, 20137,891.417,927.497,871.237,880.901,918,4007,880.90
25 Feb, 20137,986.877,995.117,947.687,947.682,144,8007,947.68
22 Feb, 20137,947.887,970.247,913.167,947.722,307,6007,947.72
21 Feb, 20138,020.528,020.527,957.467,957.462,235,6007,957.46
20 Feb, 20138,021.318,029.107,995.168,029.102,992,0008,029.10
19 Feb, 20137,974.407,974.407,946.097,960.882,308,6007,960.88
18 Feb, 20138,000.698,005.737,927.957,943.532,578,0007,943.53
6 Feb, 20137,925.267,941.657,906.657,906.652,554,2007,906.65
5 Feb, 20137,896.677,896.677,863.917,886.942,316,0007,886.94
4 Feb, 20137,882.767,929.977,880.297,923.162,678,6007,923.16
1 Feb, 20137,853.757,866.237,832.007,855.971,838,8007,855.97
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in TWD.