^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
20-Nov-20189,788.959,800.039,726.809,743.999,743.99-
19-Nov-20189,795.479,836.029,779.409,828.699,828.691,56,37,07,900
16-Nov-20189,819.059,851.299,770.879,797.099,797.092,06,44,72,300
15-Nov-20189,806.589,844.399,755.129,826.469,826.46-
14-Nov-20189,799.699,823.259,763.899,791.889,791.881,87,87,40,600
13-Nov-20189,727.179,777.359,616.169,775.849,775.841,83,71,07,300
12-Nov-20189,806.809,875.849,764.469,831.219,831.211,50,66,94,200
09-Nov-20189,921.789,921.789,798.459,830.019,830.011,54,95,42,000
08-Nov-20189,958.4710,014.429,938.559,945.319,945.311,97,72,22,800
07-Nov-20189,818.159,912.539,817.959,908.359,908.351,81,18,26,100
06-Nov-20189,888.419,899.979,782.869,824.959,824.95-
05-Nov-20189,856.859,889.819,786.259,889.819,889.811,79,22,60,300
02-Nov-20189,871.409,906.599,817.299,906.599,906.592,17,15,66,200
01-Nov-20189,812.209,869.599,742.619,844.749,844.741,93,24,01,000
31-Oct-20189,588.869,802.139,588.869,802.139,802.132,14,50,01,700
30-Oct-20189,508.819,574.839,481.669,526.119,526.111,62,14,29,700
29-Oct-20189,515.439,554.359,459.129,516.329,516.321,73,40,10,800
26-Oct-20189,570.199,629.079,400.699,489.189,489.18-
25-Oct-20189,622.959,622.959,475.619,520.799,520.79-
24-Oct-20189,774.299,809.199,667.859,759.409,759.4020,71,100
23-Oct-20189,912.289,912.289,775.209,775.209,775.2016,60,000
22-Oct-20189,871.309,984.159,822.159,974.289,974.2814,37,200
19-Oct-20189,879.479,919.269,762.919,919.269,919.2623,44,500
18-Oct-20189,975.4610,019.509,919.799,953.739,953.7315,63,400
17-Oct-201810,048.4310,127.019,978.259,979.149,979.1418,01,000
16-Oct-20189,891.9710,011.199,888.739,981.109,981.1018,32,100
15-Oct-20189,989.639,989.639,890.479,901.129,901.1219,83,400
12-Oct-20189,811.5810,046.019,740.7610,045.8110,045.8126,42,700
11-Oct-201810,272.0410,272.049,797.939,806.119,806.1142,18,000
09-Oct-201810,464.3910,503.1010,428.9710,466.8310,466.8320,34,300
08-Oct-201810,467.8510,507.8310,403.1310,455.9310,455.9317,42,700
05-Oct-201810,665.2910,669.6310,446.9410,517.1210,517.1226,53,600
04-Oct-201810,826.1910,826.1910,707.7610,718.9110,718.9118,17,800
03-Oct-201810,918.7410,926.7310,839.4610,863.9410,863.9416,45,100
02-Oct-201811,048.8911,064.3410,906.4210,919.6310,919.6317,48,300
01-Oct-201811,014.1911,062.4311,012.9511,051.8011,051.8015,97,300
28-Sep-201811,050.0911,073.9510,966.9611,006.3411,006.3421,26,900
27-Sep-201810,973.7711,051.0910,961.2711,034.1911,034.1920,27,100
26-Sep-201810,974.0811,007.3510,947.2910,974.1910,974.1917,99,500
25-Sep-201810,959.5611,003.4910,941.7710,978.8510,978.8519,27,600
21-Sep-201810,857.1010,972.4110,835.8410,972.4110,972.4124,62,800
20-Sep-201810,886.1910,908.3610,814.5410,831.4110,831.4120,28,200
19-Sep-201810,808.5010,882.7510,808.5010,857.2710,857.2719,39,200
18-Sep-201810,794.2210,806.5610,750.8110,760.2110,760.2118,80,300
17-Sep-201810,881.7810,883.9810,806.7310,828.6110,828.6116,47,200
14-Sep-201810,776.5310,882.0410,770.4710,868.1410,868.1420,06,700
13-Sep-201810,726.6710,758.8410,701.2510,727.2310,727.2317,57,200
12-Sep-201810,762.9110,779.9310,667.2510,722.5710,722.5718,80,300
11-Sep-201810,723.0010,765.4210,669.5910,752.3010,752.30-
10-Sep-201810,869.8010,877.7210,689.2910,725.8010,725.8025,22,600
07-Sep-201810,922.5510,922.5510,807.5610,846.9910,846.9924,16,600
06-Sep-201811,016.9211,016.9210,905.3410,924.3010,924.3019,77,200
05-Sep-201811,042.4111,058.0610,989.9310,995.1310,995.1318,41,700
04-Sep-201810,981.3911,028.2710,956.4911,021.3811,021.3816,03,800
03-Sep-201811,087.8611,097.1110,952.8510,964.2210,964.2218,41,000
31-Aug-201811,037.2611,063.9410,987.6811,063.9411,063.9420,19,400
30-Aug-201811,153.9711,186.0511,080.0711,093.7511,093.7518,58,300
29-Aug-201811,029.1211,099.5711,029.1111,099.5711,099.5717,68,200
28-Aug-201810,946.3311,005.5510,946.3310,989.5510,989.5518,82,400
27-Aug-201810,847.1710,916.6910,847.1710,902.2110,902.2116,59,500
24-Aug-201810,865.9110,865.9110,770.3210,809.3510,809.3516,96,200
23-Aug-201810,817.3310,863.1310,802.7910,863.1310,863.1318,80,400
22-Aug-201810,790.2410,828.2110,774.6910,804.2010,804.2019,57,800
21-Aug-201810,697.0110,792.2010,697.0110,792.2010,792.2019,13,300
20-Aug-201810,698.7610,729.9010,663.4410,699.0510,699.0519,95,700
17-Aug-201810,702.6010,757.0110,688.5510,690.9610,690.9620,07,000
16-Aug-201810,663.5710,725.7110,606.2610,683.9010,683.9022,78,200
15-Aug-201810,827.2810,827.2810,688.5910,716.7510,716.7523,77,300
14-Aug-201810,797.9510,829.8510,755.5310,824.2310,824.2322,12,300
13-Aug-201810,939.6810,939.6810,693.7310,748.9210,748.9227,97,300
10-Aug-201811,009.9611,033.8910,972.2510,983.6810,983.68-
09-Aug-201811,063.6211,063.6211,001.9611,028.0711,028.0719,44,200
08-Aug-201811,026.0711,095.5011,026.0711,075.2511,075.2520,76,800
07-Aug-201811,024.9711,030.0910,983.4410,983.4410,983.4419,28,300
06-Aug-201810,997.2611,054.4910,994.9711,024.1011,024.1018,39,500
03-Aug-201810,957.3011,012.4310,957.3011,012.4311,012.4318,98,200
02-Aug-201811,095.6711,095.6710,919.1310,929.7710,929.7721,03,200
01-Aug-201811,062.3611,100.0211,058.2811,098.1311,098.1320,79,700
31-Jul-201810,997.7311,057.5110,976.4611,057.5111,057.5124,38,100
30-Jul-201811,072.7011,080.4111,001.1511,033.5411,033.5420,77,300
27-Jul-201811,023.0711,075.7811,009.1611,075.7811,075.7821,64,000
26-Jul-201810,969.3511,018.1910,966.3311,010.6111,010.6122,65,900
25-Jul-201810,957.6610,992.2910,956.0010,965.7910,965.7919,11,600
24-Jul-201810,937.7710,995.3910,917.6110,995.3910,995.3921,47,200
23-Jul-201810,929.4610,984.8410,901.7510,946.8910,946.8920,88,800
20-Jul-201810,932.5110,963.9510,893.7310,932.1110,932.1121,78,400
19-Jul-201810,868.5610,896.2510,826.1410,835.3810,835.3819,91,100
18-Jul-201810,811.4310,872.7410,788.3710,842.4610,842.4623,16,900
17-Jul-201810,802.7510,818.8410,758.8310,778.9910,778.9919,68,200
16-Jul-201810,867.9710,890.2010,817.4510,817.4510,817.4518,32,700
13-Jul-201810,769.7010,864.5410,769.7010,864.5410,864.54-
12-Jul-201810,644.9110,752.5710,643.6510,738.3810,738.3819,91,900
11-Jul-201810,693.6410,693.6410,635.0310,676.8410,676.8420,76,500
10-Jul-201810,737.6210,776.4710,728.2410,756.8910,756.8923,54,700
09-Jul-201810,638.9010,746.7410,638.9010,720.2810,720.2822,59,400
06-Jul-201810,645.6610,665.7210,523.5810,608.5710,608.57-
05-Jul-201810,690.9110,709.8010,585.2710,611.8110,611.8120,13,500
04-Jul-201810,714.2510,752.0510,680.4410,721.8710,721.8720,18,800
03-Jul-201810,802.8810,873.4810,707.6810,715.7210,715.7226,05,300
02-Jul-201810,852.1710,886.2010,777.9410,777.9410,777.9421,77,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...