^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
06-Jul-202011,941.8412,116.7011,941.8412,116.7012,116.70-
03-Jul-202011,857.9011,933.5911,857.9011,909.1611,909.1635,36,100
02-Jul-202011,694.1011,805.2111,690.9511,805.1411,805.1430,60,100
01-Jul-202011,622.6411,736.3911,622.6411,703.4211,703.4228,68,400
30-Jun-202011,563.6011,638.0011,563.6011,621.2411,621.2429,35,300
29-Jun-202011,608.8011,608.8011,500.6511,542.6211,542.6229,22,300
24-Jun-202011,647.8611,701.2311,637.7911,660.6711,660.6728,61,900
23-Jun-202011,618.4211,679.4011,530.8511,612.3611,612.3630,57,500
22-Jun-202011,553.9111,632.8811,553.9111,572.9311,572.9329,50,700
19-Jun-202011,557.2711,584.8811,542.3711,549.8611,549.8645,80,400
18-Jun-202011,534.2011,567.4211,485.3911,548.3311,548.3334,04,900
17-Jun-202011,525.5011,550.3211,482.3211,534.5911,534.5931,38,800
16-Jun-202011,380.6711,542.2511,380.6711,511.6411,511.6429,15,500
15-Jun-202011,436.2811,469.8411,299.4511,306.2611,306.2630,34,000
12-Jun-202011,406.5411,442.3011,244.6411,429.9411,429.9433,67,500
11-Jun-202011,738.4911,771.1211,516.5911,535.7711,535.7744,57,500
10-Jun-202011,635.9911,740.9011,621.0211,720.1611,720.1634,77,600
09-Jun-202011,600.6111,640.4511,537.3811,637.1111,637.1130,23,600
08-Jun-202011,539.0011,631.8911,528.4411,610.3211,610.3238,22,500
05-Jun-202011,418.0111,482.3611,411.9411,479.4011,479.4034,00,800
04-Jun-202011,373.9411,425.4211,341.5811,393.2311,393.2335,39,700
03-Jun-202011,182.5211,330.5211,182.5211,320.1611,320.1637,76,100
02-Jun-202011,109.2711,170.4911,102.9711,127.9311,127.9327,54,300
01-Jun-202010,971.4011,109.2910,971.4011,079.0211,079.0226,55,700
29-May-202010,921.1610,965.0310,861.9010,942.1610,942.1635,89,800
28-May-202011,040.6211,087.5310,915.3010,944.1910,944.1931,22,300
27-May-202011,023.9311,069.7210,972.2511,014.6611,014.6627,94,500
26-May-202010,903.3211,046.2210,903.3210,997.2110,997.2128,86,300
25-May-202010,812.9410,874.5410,719.2510,871.1810,871.1822,22,100
22-May-202010,977.5510,977.5510,804.5610,811.1510,811.1529,23,700
21-May-202010,933.2111,021.6610,933.2111,008.3111,008.3127,87,700
20-May-202010,892.7610,933.9810,860.1510,907.8010,907.8027,31,300
19-May-202010,812.7910,924.7910,812.7910,860.4410,860.4430,48,200
18-May-202010,753.2110,812.8710,730.7010,740.5510,740.5527,16,100
15-May-202010,833.1610,904.0110,730.5510,814.9210,814.9227,49,400
14-May-202010,894.1710,894.1710,777.4610,780.8810,780.8830,54,300
13-May-202010,861.0110,938.2710,828.9310,938.2710,938.2726,77,400
12-May-202010,974.5110,974.5110,854.5110,879.4710,879.4730,47,800
11-May-202010,942.1811,039.1110,942.1811,013.2611,013.2633,70,600
08-May-202010,883.2210,970.7010,883.2210,901.4210,901.4231,69,900
07-May-202010,778.5310,890.8710,775.1610,842.9210,842.9228,49,600
06-May-202010,771.0910,828.7310,708.1010,774.9810,774.9831,37,600
05-May-202010,756.9510,833.5310,735.0110,774.6110,774.6128,17,200
04-May-202010,781.5110,781.5110,658.5010,720.4810,720.4831,13,100
30-Apr-202010,826.2611,012.7810,826.2610,992.1410,992.1439,09,100
29-Apr-202010,656.4010,794.8310,656.4010,772.2210,772.2235,29,100
28-Apr-202010,580.2510,620.5210,537.7110,616.0610,616.0632,60,300
27-Apr-202010,407.4910,578.9610,407.4910,567.2710,567.2732,81,100
24-Apr-202010,367.9710,386.9310,324.2010,347.3610,347.3624,00,100
23-Apr-202010,370.1310,462.7010,294.8810,366.5110,366.5126,33,300
22-Apr-202010,256.1110,310.8510,140.0910,307.7410,307.7425,31,000
21-Apr-202010,544.8010,544.8010,278.9510,288.4210,288.4233,92,700
20-Apr-202010,612.4510,637.6410,542.9610,586.7110,586.7122,98,700
17-Apr-202010,554.5510,710.1510,552.5810,597.0410,597.0437,25,200
16-Apr-202010,385.7810,425.2910,317.1310,375.4810,375.4827,70,300
15-Apr-202010,366.7710,461.8410,366.7710,447.2110,447.2133,33,800
14-Apr-202010,130.6510,344.1310,130.6510,332.9410,332.9428,47,000
13-Apr-202010,147.5610,179.4010,080.6510,099.2210,099.2224,56,300
10-Apr-202010,105.4310,165.1210,103.7710,157.6110,157.6123,65,200
09-Apr-202010,173.2610,246.8410,092.3610,119.4310,119.4330,58,700
08-Apr-202010,010.6410,149.769,984.6610,137.4710,137.4731,17,000
07-Apr-20209,928.1610,039.159,928.169,996.399,996.3932,05,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...