^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
22-Apr-201910,994.5211,027.4910,974.8210,987.7110,987.71-
19-Apr-201911,017.6911,045.0810,950.4310,968.5010,968.502,07,13,31,200
18-Apr-201911,038.2411,077.9910,926.8510,962.0210,962.022,81,67,42,300
17-Apr-201910,961.6111,016.9210,961.6110,997.2610,997.262,83,08,35,400
16-Apr-201910,905.6310,927.8510,876.3410,927.8510,927.852,46,62,16,300
15-Apr-201910,849.8410,897.2110,849.5510,875.6010,875.602,15,82,34,500
12-Apr-201910,820.9410,836.4410,782.0210,805.3010,805.302,17,27,82,500
11-Apr-201910,869.2410,887.1210,797.7610,808.7710,808.772,39,19,68,600
10-Apr-201910,839.9310,875.6510,815.6110,868.1410,868.142,30,91,45,100
09-Apr-201910,805.3910,851.6010,793.7710,851.6010,851.602,43,99,01,100
08-Apr-201910,759.9610,807.0510,759.9610,800.5710,800.572,69,18,56,700
03-Apr-201910,725.1710,741.5610,690.2310,704.3810,704.382,15,67,45,500
02-Apr-201910,695.4710,728.3810,685.1010,690.3010,690.302,24,25,00,300
01-Apr-201910,714.6810,735.0710,627.0110,642.6310,642.632,58,75,98,200
29-Mar-201910,551.9910,641.0410,525.2710,641.0410,641.042,15,39,73,300
28-Mar-201910,529.0210,536.2610,499.2910,536.2610,536.261,87,34,08,500
27-Mar-201910,542.6810,556.7510,517.6610,542.7010,542.701,91,56,62,700
26-Mar-201910,506.6810,559.2010,506.6810,559.2010,559.201,91,91,85,700
25-Mar-201910,535.1210,535.1210,458.7910,479.4810,479.482,14,94,59,900
22-Mar-201910,642.5710,667.9410,589.4710,639.0710,639.072,35,42,85,100
21-Mar-201910,563.9310,612.3410,551.6710,609.5510,609.552,07,36,01,000
20-Mar-201910,529.3010,556.8110,506.9610,551.5610,551.562,19,21,57,300
19-Mar-201910,497.4010,525.6010,484.6910,512.3210,512.322,21,57,37,100
18-Mar-201910,455.1910,512.7010,445.7410,512.7010,512.702,14,54,21,800
15-Mar-201910,374.6610,439.2410,370.0010,439.2410,439.242,73,64,07,800
14-Mar-201910,391.3010,407.2710,339.6410,348.6510,348.652,03,88,33,300
13-Mar-201910,331.2710,373.3210,331.2710,373.3210,373.321,75,62,89,800
12-Mar-201910,294.3710,382.1210,294.3710,343.3310,343.331,91,13,97,600
11-Mar-201910,224.2710,269.3010,214.0210,250.2810,250.281,72,15,52,100
08-Mar-201910,274.2810,274.2810,204.2110,241.7510,241.751,72,72,14,000
07-Mar-201910,359.4710,367.9810,299.4610,311.6810,311.681,94,74,70,900
06-Mar-201910,328.1810,359.1210,327.9010,357.1510,357.151,80,98,62,900
05-Mar-201910,323.2510,334.3410,295.4410,305.2610,305.261,72,03,03,700
04-Mar-201910,385.2510,402.3910,313.1810,349.8810,349.882,20,55,60,800
27-Feb-201910,385.8110,403.0510,343.5610,389.1710,389.172,43,54,52,700
26-Feb-201910,403.0310,416.9110,368.8610,391.5510,391.552,22,61,38,400
25-Feb-201910,343.4510,390.9310,343.4510,390.9310,390.932,25,55,37,100
22-Feb-201910,309.0210,322.9210,269.9510,322.9210,322.922,12,30,86,500
21-Feb-201910,282.3210,319.5310,256.5310,319.5310,319.532,21,39,30,900
20-Feb-201910,181.9410,272.4610,181.9410,272.4610,272.462,17,93,21,300
19-Feb-201910,152.1110,173.4710,143.1510,152.2610,152.261,71,26,51,400
18-Feb-201910,096.9410,165.7710,096.9410,145.2810,145.281,85,45,64,300
15-Feb-201910,111.1810,135.1610,055.5010,064.7810,064.782,07,35,70,900
14-Feb-201910,095.9910,135.6210,082.0010,089.0110,089.012,07,60,06,600
13-Feb-201910,123.6110,140.9810,074.3410,090.5810,090.582,38,14,96,500
12-Feb-201910,032.0810,100.2310,032.0810,097.7410,097.742,19,69,44,300
11-Feb-201910,029.8410,065.529,988.8310,004.2510,004.252,25,08,86,900
30-Jan-20199,915.979,959.039,909.819,932.269,932.261,92,23,79,000
29-Jan-20199,944.719,952.349,893.969,931.599,931.591,59,77,80,100
28-Jan-201910,006.4610,020.609,990.0710,013.3310,013.331,60,72,29,900
25-Jan-20199,923.399,980.089,918.219,969.619,969.611,88,62,96,000
24-Jan-20199,865.009,892.829,847.329,877.129,877.121,40,84,85,600
23-Jan-20199,869.549,873.399,828.039,846.409,846.401,10,61,26,900
22-Jan-20199,880.549,894.669,855.479,894.669,894.661,36,57,58,100
21-Jan-20199,870.279,919.949,870.279,889.409,889.401,54,57,49,300
18-Jan-20199,781.399,842.809,771.159,836.069,836.061,49,92,73,700
17-Jan-20199,773.319,826.259,759.519,789.159,789.151,58,51,56,500
16-Jan-20199,781.359,803.999,763.819,763.819,763.811,74,29,34,800
15-Jan-20199,701.939,806.049,701.939,806.049,806.041,65,81,68,400
14-Jan-20199,737.679,762.379,677.499,708.229,708.221,31,53,03,500
11-Jan-20199,753.639,796.989,736.009,759.409,759.401,57,00,58,500
10-Jan-20199,731.119,731.119,683.209,720.699,720.691,56,09,57,000
09-Jan-20199,584.639,741.649,584.639,738.319,738.312,21,33,93,500
08-Jan-20199,591.569,600.949,547.639,563.609,563.601,38,04,49,700
07-Jan-20199,460.209,596.359,460.209,590.309,590.301,67,06,26,200
04-Jan-20199,427.249,427.249,319.289,382.519,382.511,78,68,54,500
03-Jan-20199,494.259,554.539,474.479,492.429,492.421,51,39,89,600
02-Jan-20199,725.279,737.689,542.529,554.149,554.141,20,19,37,700
28-Dec-20189,649.979,727.419,630.779,727.419,727.411,36,89,33,800
27-Dec-20189,555.019,670.979,555.019,641.569,641.561,46,57,90,300
26-Dec-20189,544.879,591.919,473.309,478.999,478.991,26,07,36,200
25-Dec-20189,559.709,559.709,479.069,527.099,527.091,41,47,76,000
24-Dec-20189,646.539,658.959,613.299,639.709,639.701,34,34,98,500
21-Dec-20189,648.989,683.959,585.329,676.679,676.672,02,47,00,400
20-Dec-20189,729.299,741.559,658.509,674.529,674.521,64,55,69,100
19-Dec-20189,720.929,783.219,720.929,783.219,783.211,72,93,19,900
18-Dec-20189,756.469,756.679,701.109,718.829,718.821,82,51,24,800
17-Dec-20189,762.499,826.889,733.989,787.539,787.531,54,99,84,300
14-Dec-20189,818.959,818.959,718.949,774.169,774.161,78,25,06,000
13-Dec-20189,827.329,871.969,815.509,858.769,858.761,97,35,64,900
12-Dec-20189,741.459,835.569,741.459,816.459,816.451,80,44,04,700
11-Dec-20189,661.729,720.969,661.729,707.049,707.041,71,53,39,300
10-Dec-20189,722.979,722.979,626.479,647.549,647.541,81,26,88,500
07-Dec-20189,719.469,785.209,719.469,760.889,760.881,66,47,64,400
06-Dec-20189,850.089,850.089,664.759,684.729,684.72-
05-Dec-20189,971.989,971.989,895.299,916.749,916.741,96,46,49,600
04-Dec-201810,120.4310,126.0210,061.7010,083.5410,083.542,49,88,72,300
03-Dec-20189,979.2110,148.759,979.2110,137.8710,137.872,96,33,22,800
30-Nov-20189,899.249,957.639,888.039,888.039,888.033,54,60,15,400
29-Nov-20189,959.8710,001.859,885.369,885.369,885.362,47,24,04,900
28-Nov-20189,774.039,890.899,767.149,884.319,884.312,25,10,64,500
27-Nov-20189,728.959,781.409,688.749,778.629,778.62-
26-Nov-20189,679.989,847.359,679.989,765.369,765.36-
23-Nov-20189,730.649,738.809,654.919,667.309,667.301,43,41,56,600
22-Nov-20189,769.339,792.999,702.779,714.719,714.711,60,40,48,300
21-Nov-20189,698.529,753.699,632.479,741.529,741.521,60,67,68,100
20-Nov-20189,788.959,800.039,726.809,743.999,743.991,44,94,59,400
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...