^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD

Show:

Historical prices

Frequency:

Daily

Currency in TWD

Date	Open	High	Low	Close*	Adj. close**	Volume
21-Sep-2018	10,857.10	10,972.41	10,835.84	10,972.41	10,972.41	-
20-Sep-2018	10,886.19	10,908.36	10,814.54	10,831.41	10,831.41	20,28,200
19-Sep-2018	10,808.50	10,882.75	10,808.50	10,857.27	10,857.27	19,39,200
18-Sep-2018	10,794.22	10,806.56	10,750.81	10,760.21	10,760.21	18,80,300
17-Sep-2018	10,881.78	10,883.98	10,806.73	10,828.61	10,828.61	16,47,200
14-Sep-2018	10,776.53	10,882.04	10,770.47	10,868.14	10,868.14	20,06,700
13-Sep-2018	10,726.67	10,758.84	10,701.25	10,727.23	10,727.23	17,57,200
12-Sep-2018	10,762.91	10,779.93	10,667.25	10,722.57	10,722.57	18,80,300
11-Sep-2018	10,723.00	10,765.42	10,669.59	10,752.30	10,752.30	-
10-Sep-2018	10,869.80	10,877.72	10,689.29	10,725.80	10,725.80	25,22,600
07-Sep-2018	10,922.55	10,922.55	10,807.56	10,846.99	10,846.99	24,16,600
06-Sep-2018	11,016.92	11,016.92	10,905.34	10,924.30	10,924.30	19,77,200
05-Sep-2018	11,042.41	11,058.06	10,989.93	10,995.13	10,995.13	18,41,700
04-Sep-2018	10,981.39	11,028.27	10,956.49	11,021.38	11,021.38	16,03,800
03-Sep-2018	11,087.86	11,097.11	10,952.85	10,964.22	10,964.22	18,41,000
31-Aug-2018	11,037.26	11,063.94	10,987.68	11,063.94	11,063.94	20,19,400
30-Aug-2018	11,153.97	11,186.05	11,080.07	11,093.75	11,093.75	18,58,300
29-Aug-2018	11,029.12	11,099.57	11,029.11	11,099.57	11,099.57	17,68,200
28-Aug-2018	10,946.33	11,005.55	10,946.33	10,989.55	10,989.55	18,82,400
27-Aug-2018	10,847.17	10,916.69	10,847.17	10,902.21	10,902.21	16,59,500
24-Aug-2018	10,865.91	10,865.91	10,770.32	10,809.35	10,809.35	16,96,200
23-Aug-2018	10,817.33	10,863.13	10,802.79	10,863.13	10,863.13	18,80,400
22-Aug-2018	10,790.24	10,828.21	10,774.69	10,804.20	10,804.20	19,57,800
21-Aug-2018	10,697.01	10,792.20	10,697.01	10,792.20	10,792.20	19,13,300
20-Aug-2018	10,698.76	10,729.90	10,663.44	10,699.05	10,699.05	19,95,700
17-Aug-2018	10,702.60	10,757.01	10,688.55	10,690.96	10,690.96	20,07,000
16-Aug-2018	10,663.57	10,725.71	10,606.26	10,683.90	10,683.90	22,78,200
15-Aug-2018	10,827.28	10,827.28	10,688.59	10,716.75	10,716.75	23,77,300
14-Aug-2018	10,797.95	10,829.85	10,755.53	10,824.23	10,824.23	22,12,300
13-Aug-2018	10,939.68	10,939.68	10,693.73	10,748.92	10,748.92	27,97,300
10-Aug-2018	11,009.96	11,033.89	10,972.25	10,983.68	10,983.68	-
09-Aug-2018	11,063.62	11,063.62	11,001.96	11,028.07	11,028.07	19,44,200
08-Aug-2018	11,026.07	11,095.50	11,026.07	11,075.25	11,075.25	20,76,800
07-Aug-2018	11,024.97	11,030.09	10,983.44	10,983.44	10,983.44	19,28,300
06-Aug-2018	10,997.26	11,054.49	10,994.97	11,024.10	11,024.10	18,39,500
03-Aug-2018	10,957.30	11,012.43	10,957.30	11,012.43	11,012.43	18,98,200
02-Aug-2018	11,095.67	11,095.67	10,919.13	10,929.77	10,929.77	21,03,200
01-Aug-2018	11,062.36	11,100.02	11,058.28	11,098.13	11,098.13	20,79,700
31-Jul-2018	10,997.73	11,057.51	10,976.46	11,057.51	11,057.51	24,38,100
30-Jul-2018	11,072.70	11,080.41	11,001.15	11,033.54	11,033.54	20,77,300
27-Jul-2018	11,023.07	11,075.78	11,009.16	11,075.78	11,075.78	21,64,000
26-Jul-2018	10,969.35	11,018.19	10,966.33	11,010.61	11,010.61	22,65,900
25-Jul-2018	10,957.66	10,992.29	10,956.00	10,965.79	10,965.79	19,11,600
24-Jul-2018	10,937.77	10,995.39	10,917.61	10,995.39	10,995.39	21,47,200
23-Jul-2018	10,929.46	10,984.84	10,901.75	10,946.89	10,946.89	20,88,800
20-Jul-2018	10,932.51	10,963.95	10,893.73	10,932.11	10,932.11	21,78,400
19-Jul-2018	10,868.56	10,896.25	10,826.14	10,835.38	10,835.38	19,91,100
18-Jul-2018	10,811.43	10,872.74	10,788.37	10,842.46	10,842.46	23,16,900
17-Jul-2018	10,802.75	10,818.84	10,758.83	10,778.99	10,778.99	19,68,200
16-Jul-2018	10,867.97	10,890.20	10,817.45	10,817.45	10,817.45	18,32,700
13-Jul-2018	10,769.70	10,864.54	10,769.70	10,864.54	10,864.54	-
12-Jul-2018	10,644.91	10,752.57	10,643.65	10,738.38	10,738.38	19,91,900
11-Jul-2018	10,693.64	10,693.64	10,635.03	10,676.84	10,676.84	20,76,500
10-Jul-2018	10,737.62	10,776.47	10,728.24	10,756.89	10,756.89	23,54,700
09-Jul-2018	10,638.90	10,746.74	10,638.90	10,720.28	10,720.28	22,59,400
06-Jul-2018	10,645.66	10,665.72	10,523.58	10,608.57	10,608.57	-
05-Jul-2018	10,690.91	10,709.80	10,585.27	10,611.81	10,611.81	20,13,500
04-Jul-2018	10,714.25	10,752.05	10,680.44	10,721.87	10,721.87	20,18,800
03-Jul-2018	10,802.88	10,873.48	10,707.68	10,715.72	10,715.72	26,05,300
02-Jul-2018	10,852.17	10,886.20	10,777.94	10,777.94	10,777.94	21,77,200
29-Jun-2018	10,667.64	10,836.91	10,667.64	10,836.91	10,836.91	21,88,400
28-Jun-2018	10,669.42	10,723.84	10,633.01	10,654.28	10,654.28	21,91,800
27-Jun-2018	10,766.88	10,800.34	10,701.03	10,701.03	10,701.03	22,87,200
26-Jun-2018	10,730.90	10,752.99	10,651.42	10,742.17	10,742.17	25,37,500
25-Jun-2018	10,834.07	10,851.16	10,786.46	10,786.46	10,786.46	23,21,900
22-Jun-2018	10,901.25	10,914.83	10,828.86	10,899.28	10,899.28	26,51,900
21-Jun-2018	10,949.85	10,992.31	10,941.07	10,941.07	10,941.07	24,46,500
20-Jun-2018	10,904.80	10,969.20	10,842.56	10,927.44	10,927.44	29,68,200
19-Jun-2018	11,008.77	11,008.77	10,904.19	10,904.19	10,904.19	30,63,300
15-Jun-2018	10,998.20	11,087.47	10,981.61	11,087.47	11,087.47	34,40,700
14-Jun-2018	11,143.04	11,143.04	11,013.98	11,013.98	11,013.98	30,51,200
13-Jun-2018	11,153.20	11,188.01	11,119.24	11,173.21	11,173.21	31,61,600
12-Jun-2018	11,140.02	11,160.05	11,088.53	11,144.79	11,144.79	29,18,800
11-Jun-2018	11,168.99	11,186.67	11,118.81	11,149.23	11,149.23	26,80,300
08-Jun-2018	11,243.59	11,243.59	11,122.98	11,156.42	11,156.42	28,47,000
07-Jun-2018	11,228.64	11,261.68	11,188.99	11,251.75	11,251.75	34,56,100
06-Jun-2018	11,111.14	11,207.15	11,111.14	11,201.83	11,201.83	29,47,100
05-Jun-2018	11,130.03	11,131.08	11,054.62	11,100.11	11,100.11	29,33,300
04-Jun-2018	11,002.15	11,109.50	11,002.15	11,109.50	11,109.50	28,04,200
01-Jun-2018	10,882.68	10,954.67	10,876.97	10,949.08	10,949.08	27,32,900
31-May-2018	10,856.03	10,909.61	10,853.65	10,874.96	10,874.96	43,59,300
30-May-2018	10,925.21	10,925.21	10,799.75	10,821.17	10,821.17	30,64,200
29-May-2018	10,979.68	10,986.53	10,929.56	10,964.12	10,964.12	23,52,000
28-May-2018	10,976.49	10,999.43	10,965.18	10,987.77	10,987.77	23,89,900
25-May-2018	10,946.62	10,977.81	10,918.12	10,942.30	10,942.30	21,53,300
24-May-2018	10,910.61	10,942.64	10,883.52	10,936.93	10,936.93	21,72,700
23-May-2018	10,974.52	10,991.86	10,886.18	10,886.18	10,886.18	23,94,400
22-May-2018	10,986.77	11,034.12	10,938.73	10,938.73	10,938.73	24,59,700
21-May-2018	10,861.66	10,979.10	10,861.66	10,966.20	10,966.20	23,29,600
18-May-2018	10,844.09	10,893.35	10,819.07	10,830.84	10,830.84	24,93,700
17-May-2018	10,911.74	10,938.63	10,833.81	10,833.81	10,833.81	24,34,700
16-May-2018	10,873.54	10,915.74	10,865.07	10,897.57	10,897.57	28,18,200
15-May-2018	10,965.08	10,978.38	10,874.73	10,874.73	10,874.73	25,73,200
14-May-2018	10,938.30	10,970.24	10,908.86	10,952.39	10,952.39	24,74,300
11-May-2018	10,808.40	10,874.63	10,808.40	10,858.98	10,858.98	26,99,300
10-May-2018	10,731.68	10,782.06	10,731.68	10,760.21	10,760.21	23,98,500
09-May-2018	10,692.89	10,748.60	10,689.81	10,703.35	10,703.35	23,42,000
08-May-2018	10,610.44	10,691.38	10,609.04	10,691.38	10,691.38	22,31,800
07-May-2018	10,581.78	10,632.62	10,555.56	10,604.91	10,604.91	19,06,200
04-May-2018	10,516.45	10,566.37	10,500.97	10,529.37	10,529.37	19,94,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...