^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
07-Apr-20209,928.1610,039.159,928.169,996.399,996.39-
06-Apr-20209,707.759,818.749,651.529,818.749,818.7429,87,300
01-Apr-20209,726.209,736.009,663.639,663.639,663.6324,34,800
31-Mar-20209,689.629,789.819,630.309,708.069,708.0628,82,300
30-Mar-20209,571.229,655.709,415.529,629.439,629.4322,74,000
27-Mar-20209,807.909,954.869,691.149,698.929,698.9233,49,400
26-Mar-20209,667.149,739.739,565.029,736.369,736.3627,95,400
25-Mar-20209,426.439,722.379,426.439,644.759,644.7535,65,400
24-Mar-20209,083.789,415.649,083.789,285.629,285.6229,20,600
23-Mar-20209,025.559,029.528,750.148,890.038,890.031,36,500
20-Mar-20208,816.869,264.428,816.869,234.099,234.0946,83,400
19-Mar-20209,085.289,085.288,523.638,681.348,681.3457,02,600
18-Mar-20209,453.989,509.619,218.679,218.679,218.6739,91,000
17-Mar-20209,538.649,677.079,371.359,439.639,439.6345,04,100
16-Mar-202010,069.4210,130.809,717.779,717.779,717.7737,83,600
13-Mar-202010,091.0310,171.209,636.1510,128.8710,128.8759,06,200
12-Mar-202010,845.3910,845.3910,359.6710,422.3210,422.3248,44,200
11-Mar-202011,022.8211,088.2310,885.9110,893.7510,893.7528,04,700
10-Mar-202010,907.6211,032.4710,830.2211,003.5411,003.5435,44,100
09-Mar-202011,221.7611,221.7610,977.6410,977.6410,977.6438,97,400
06-Mar-202011,471.3611,471.3611,310.3211,321.8111,321.8125,18,500
05-Mar-202011,454.6511,525.3211,454.6511,514.8211,514.8222,91,000
04-Mar-202011,368.2511,392.3511,297.8111,392.3511,392.3522,45,300
03-Mar-202011,279.8611,390.2411,279.8611,327.7211,327.7225,72,300
02-Mar-202011,184.6611,282.0511,049.8511,170.4611,170.4632,04,100
27-Feb-202011,436.9611,470.2311,274.5211,292.1711,292.1733,60,600
26-Feb-202011,433.6211,433.6211,433.6211,433.6211,433.62-
25-Feb-202011,506.7411,567.0911,415.4711,540.2311,540.2321,58,400
24-Feb-202011,615.2811,615.2811,512.0811,534.8711,534.8723,47,100
21-Feb-202011,721.1611,755.1711,661.6311,686.3511,686.3519,52,700
20-Feb-202011,785.7811,827.8311,714.1511,725.0911,725.0920,35,400
19-Feb-202011,655.3711,783.4311,654.1611,758.8411,758.8421,69,000
18-Feb-202011,700.9111,717.1011,642.9511,648.9811,648.9818,82,600
17-Feb-202011,770.3011,775.5611,724.8211,763.5111,763.5118,37,200
14-Feb-202011,806.5211,840.7911,788.8711,815.7011,815.7016,97,100
13-Feb-202011,813.5011,854.9811,784.9411,791.7811,791.7821,32,400
12-Feb-202011,693.4011,801.5211,693.4011,774.1911,774.1921,20,500
11-Feb-202011,614.2511,678.5811,614.2511,664.0411,664.0418,45,400
10-Feb-202011,514.7211,598.0311,423.3411,574.0711,574.0723,28,300
07-Feb-202011,712.7111,712.7111,592.0911,612.8111,612.8121,82,700
06-Feb-202011,605.1111,749.6811,605.1111,749.6811,749.6823,05,400
05-Feb-202011,601.5511,620.4211,512.7111,573.6211,573.6226,24,400
04-Feb-202011,399.4611,581.3611,393.0311,555.9211,555.9227,31,100
03-Feb-202011,365.9011,365.9011,138.0311,354.9211,354.9234,72,200
31-Jan-202011,494.0311,594.2111,436.9511,495.1011,495.1031,30,700
30-Jan-202011,933.2311,933.2311,418.2211,421.7411,421.7449,17,300
20-Jan-202012,107.5612,151.4212,101.5512,118.7112,118.7120,95,100
17-Jan-202012,080.7212,117.5512,055.9112,090.2912,090.2920,09,700
16-Jan-202012,006.0812,075.5412,006.0812,066.9312,066.9320,49,000
15-Jan-202012,169.9212,169.9212,048.0112,091.8812,091.8819,43,800
14-Jan-202012,161.7312,186.6212,140.2712,179.8112,179.8122,55,300
13-Jan-202012,069.6112,113.4212,037.2412,113.4212,113.4222,92,300
10-Jan-202012,009.2712,038.2111,959.0612,024.6512,024.6518,69,000
09-Jan-202011,889.4611,992.5511,889.4611,970.6311,970.6320,36,900
08-Jan-202011,818.7611,899.6711,777.4511,817.1011,817.1024,28,800
07-Jan-202011,961.9711,986.0311,822.4011,880.3211,880.3223,38,400
06-Jan-202012,035.7112,040.0811,953.3611,953.3611,953.3623,45,200
03-Jan-202012,167.4412,197.6412,023.6012,110.4312,110.4325,72,900
02-Jan-202012,026.5012,110.7412,026.2312,100.4812,100.4820,23,800
31-Dec-201912,019.1912,047.7511,997.1411,997.1411,997.1417,42,700
30-Dec-201912,094.8112,114.8912,046.2212,053.3712,053.3718,90,200
27-Dec-201912,032.7212,093.0212,032.7212,091.5912,091.5918,68,500
26-Dec-201912,018.3812,030.6611,982.6412,001.0112,001.0116,18,300
25-Dec-201911,978.9412,032.3711,973.9512,008.1312,008.1315,18,600
24-Dec-201912,023.7912,027.6011,976.3811,976.3811,976.3817,24,100
23-Dec-201911,969.1412,022.2311,960.2112,022.2312,022.2319,07,900
20-Dec-201912,001.5612,028.2211,937.4511,959.0811,959.0826,49,800
19-Dec-201912,082.9812,111.7712,008.1612,018.9012,018.9022,36,200
18-Dec-201912,061.1012,125.9012,059.9212,122.4512,122.45-
17-Dec-201911,939.6212,097.0111,939.6212,097.0112,097.0124,95,800
16-Dec-201911,915.6111,975.7311,915.6111,939.7711,939.7726,43,500
13-Dec-201911,937.9011,990.7811,913.0211,927.7311,927.7329,69,000
12-Dec-201911,766.9811,875.9811,766.9811,836.4211,836.4224,86,200
11-Dec-201911,635.0711,700.7711,622.5811,700.7711,700.7722,58,900
10-Dec-201911,647.7811,649.7311,607.2611,627.8411,627.84-
09-Dec-201911,635.4711,678.3611,631.0311,660.7711,660.77-
06-Dec-201911,639.8011,657.6511,577.8311,609.6411,609.6419,75,900
05-Dec-201911,546.7511,604.3911,546.7511,594.6511,594.65-
04-Dec-201911,511.8211,513.8311,457.4311,510.4711,510.47-
03-Dec-201911,473.3211,531.5811,460.0611,531.5811,531.5818,84,000
02-Dec-201911,509.9411,524.8511,454.3811,502.8311,502.8321,31,300
29-Nov-201911,616.8811,623.5911,485.1611,489.5711,489.5722,96,900
28-Nov-201911,641.7011,654.0611,604.6811,617.0811,617.0819,77,000
27-Nov-201911,590.8111,651.7311,590.8111,647.4611,647.4621,66,700
26-Nov-201911,608.3711,642.9611,576.8211,576.8211,576.8232,54,400
25-Nov-201911,590.8111,604.7511,559.3311,561.5811,561.5821,50,400
22-Nov-201911,556.7511,577.0211,534.1511,566.8011,566.8018,40,600
21-Nov-201911,573.8411,573.8411,478.4311,558.2711,558.2718,61,200
20-Nov-201911,645.7311,649.0711,591.7311,631.2011,631.2018,96,800
19-Nov-201911,608.4811,656.4011,576.7911,656.4011,656.4019,08,800
18-Nov-201911,543.8011,599.7811,532.9711,599.7811,599.7819,43,800
15-Nov-201911,485.4611,552.2511,485.4611,525.6011,525.6024,46,300
14-Nov-201911,488.7411,498.2511,424.7711,450.4211,450.4223,12,000
13-Nov-201911,483.2411,509.3711,439.0911,467.8311,467.8319,57,000
12-Nov-201911,463.3311,520.3711,459.6811,520.3711,520.3720,03,100
11-Nov-201911,570.3311,570.3311,409.8311,427.2811,427.2823,87,200
08-Nov-201911,620.8911,642.4111,561.3111,579.5411,579.5421,09,500
07-Nov-201911,642.9111,647.4711,552.0811,606.5611,606.5623,58,500
06-Nov-201911,645.0811,668.2011,601.7011,653.0711,653.0726,66,600
05-Nov-201911,576.1811,644.0311,576.1811,644.0311,644.0323,33,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...