Mail

^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
26-Jun-2019	10,661.39	10,690.98	10,645.37	10,652.55	10,652.55	-
25-Jun-2019	10,777.18	10,787.62	10,693.04	10,706.72	10,706.72	1,73,63,42,700
24-Jun-2019	10,734.25	10,786.33	10,695.49	10,779.45	10,779.45	1,66,03,94,600
21-Jun-2019	10,817.71	10,840.29	10,773.47	10,803.77	10,803.77	2,69,72,51,800
20-Jun-2019	10,749.41	10,799.14	10,745.25	10,785.01	10,785.01	2,01,74,09,900
19-Jun-2019	10,650.48	10,778.64	10,650.48	10,775.34	10,775.34	2,29,91,82,300
18-Jun-2019	10,547.15	10,573.77	10,521.70	10,566.74	10,566.74	1,47,85,16,700
17-Jun-2019	10,488.70	10,562.97	10,474.19	10,530.54	10,530.54	1,40,14,76,400
14-Jun-2019	10,546.42	10,568.92	10,517.82	10,524.67	10,524.67	1,46,01,31,300
13-Jun-2019	10,582.19	10,617.06	10,539.49	10,561.01	10,561.01	1,63,48,65,200
12-Jun-2019	10,605.75	10,630.69	10,566.37	10,615.66	10,615.66	1,97,34,61,100
11-Jun-2019	10,567.54	10,637.90	10,548.06	10,607.76	10,607.76	2,28,02,73,100
10-Jun-2019	10,486.23	10,566.47	10,466.24	10,566.47	10,566.47	1,76,46,50,200
06-Jun-2019	10,409.90	10,429.33	10,371.08	10,409.20	10,409.20	1,66,45,10,300
05-Jun-2019	10,497.50	10,541.29	10,446.51	10,461.62	10,461.62	1,65,21,43,800
04-Jun-2019	10,499.51	10,518.33	10,421.81	10,429.12	10,429.12	1,57,30,55,800
03-Jun-2019	10,482.45	10,511.20	10,383.51	10,500.07	10,500.07	1,58,68,57,900
31-May-2019	10,386.12	10,515.10	10,369.02	10,498.49	10,498.49	2,10,30,84,200
30-May-2019	10,307.12	10,384.36	10,306.03	10,382.99	10,382.99	1,73,47,14,100
29-May-2019	10,277.35	10,307.75	10,227.44	10,301.78	10,301.78	1,79,82,05,400
28-May-2019	10,348.58	10,361.61	10,312.31	10,312.31	10,312.31	3,09,65,93,100
27-May-2019	10,344.18	10,365.44	10,305.28	10,334.13	10,334.13	1,61,19,71,200
24-May-2019	10,313.15	10,370.97	10,308.59	10,328.28	10,328.28	1,70,15,42,000
23-May-2019	10,404.00	10,404.00	10,289.69	10,308.37	10,308.37	1,90,18,47,000
22-May-2019	10,481.10	10,520.62	10,453.50	10,457.22	10,457.22	1,61,44,92,300
21-May-2019	10,362.35	10,477.20	10,342.32	10,464.50	10,464.50	2,20,06,60,300
20-May-2019	10,405.36	10,465.84	10,385.18	10,398.41	10,398.41	1,85,19,58,900
17-May-2019	10,508.56	10,564.97	10,384.11	10,384.11	10,384.11	2,30,42,41,800
16-May-2019	10,556.58	10,573.93	10,474.61	10,474.61	10,474.61	2,10,44,81,900
15-May-2019	10,535.24	10,612.50	10,535.24	10,560.71	10,560.71	1,96,33,38,200
14-May-2019	10,480.21	10,544.97	10,363.02	10,519.25	10,519.25	2,42,73,66,800
13-May-2019	10,684.04	10,693.44	10,549.06	10,558.29	10,558.29	1,96,12,72,100
10-May-2019	10,751.55	10,834.69	10,669.39	10,712.99	10,712.99	2,07,50,62,800
09-May-2019	10,910.47	10,910.47	10,732.97	10,733.67	10,733.67	2,38,42,39,600
08-May-2019	10,938.47	10,946.82	10,867.06	10,923.71	10,923.71	18,78,36,100
07-May-2019	10,913.95	11,004.76	10,913.95	10,987.14	10,987.14	20,14,05,600
06-May-2019	11,005.36	11,005.36	10,870.40	10,897.12	10,897.12	2,17,29,87,200
03-May-2019	11,037.99	11,097.00	11,018.86	11,096.30	11,096.30	1,81,22,28,700
02-May-2019	10,992.76	11,046.64	10,988.70	11,004.49	11,004.49	1,78,82,60,000
30-Apr-2019	10,945.94	10,978.10	10,910.78	10,967.73	10,967.73	1,80,90,57,800
29-Apr-2019	10,952.91	10,992.55	10,905.78	10,939.06	10,939.06	2,06,09,34,800
26-Apr-2019	10,986.53	10,986.53	10,906.44	10,952.47	10,952.47	2,10,93,97,900
25-Apr-2019	11,017.73	11,046.77	11,006.68	11,039.86	11,039.86	2,13,73,91,100
24-Apr-2019	11,054.02	11,070.85	10,995.83	11,027.64	11,027.64	2,09,38,64,300
23-Apr-2019	10,994.28	11,025.68	10,949.30	11,025.68	11,025.68	1,93,73,03,400
22-Apr-2019	10,994.52	11,027.49	10,974.82	10,987.71	10,987.71	2,05,40,64,200
19-Apr-2019	11,017.69	11,045.08	10,950.43	10,968.50	10,968.50	2,07,13,31,200
18-Apr-2019	11,038.24	11,077.99	10,926.85	10,962.02	10,962.02	2,81,67,42,300
17-Apr-2019	10,961.61	11,016.92	10,961.61	10,997.26	10,997.26	2,83,08,35,400
16-Apr-2019	10,905.63	10,927.85	10,876.34	10,927.85	10,927.85	2,46,62,16,300
15-Apr-2019	10,849.84	10,897.21	10,849.55	10,875.60	10,875.60	2,15,82,34,500
12-Apr-2019	10,820.94	10,836.44	10,782.02	10,805.30	10,805.30	2,17,27,82,500
11-Apr-2019	10,869.24	10,887.12	10,797.76	10,808.77	10,808.77	2,39,19,68,600
10-Apr-2019	10,839.93	10,875.65	10,815.61	10,868.14	10,868.14	2,30,91,45,100
09-Apr-2019	10,805.39	10,851.60	10,793.77	10,851.60	10,851.60	2,43,99,01,100
08-Apr-2019	10,759.96	10,807.05	10,759.96	10,800.57	10,800.57	2,69,18,56,700
03-Apr-2019	10,725.17	10,741.56	10,690.23	10,704.38	10,704.38	2,15,67,45,500
02-Apr-2019	10,695.47	10,728.38	10,685.10	10,690.30	10,690.30	2,24,25,00,300
01-Apr-2019	10,714.68	10,735.07	10,627.01	10,642.63	10,642.63	2,58,75,98,200
29-Mar-2019	10,551.99	10,641.04	10,525.27	10,641.04	10,641.04	2,15,39,73,300
28-Mar-2019	10,529.02	10,536.26	10,499.29	10,536.26	10,536.26	1,87,34,08,500
27-Mar-2019	10,542.68	10,556.75	10,517.66	10,542.70	10,542.70	1,91,56,62,700
26-Mar-2019	10,506.68	10,559.20	10,506.68	10,559.20	10,559.20	1,91,91,85,700
25-Mar-2019	10,535.12	10,535.12	10,458.79	10,479.48	10,479.48	2,14,94,59,900
22-Mar-2019	10,642.57	10,667.94	10,589.47	10,639.07	10,639.07	2,35,42,85,100
21-Mar-2019	10,563.93	10,612.34	10,551.67	10,609.55	10,609.55	2,07,36,01,000
20-Mar-2019	10,529.30	10,556.81	10,506.96	10,551.56	10,551.56	2,19,21,57,300
19-Mar-2019	10,497.40	10,525.60	10,484.69	10,512.32	10,512.32	2,21,57,37,100
18-Mar-2019	10,455.19	10,512.70	10,445.74	10,512.70	10,512.70	2,14,54,21,800
15-Mar-2019	10,374.66	10,439.24	10,370.00	10,439.24	10,439.24	2,73,64,07,800
14-Mar-2019	10,391.30	10,407.27	10,339.64	10,348.65	10,348.65	2,03,88,33,300
13-Mar-2019	10,331.27	10,373.32	10,331.27	10,373.32	10,373.32	1,75,62,89,800
12-Mar-2019	10,294.37	10,382.12	10,294.37	10,343.33	10,343.33	1,91,13,97,600
11-Mar-2019	10,224.27	10,269.30	10,214.02	10,250.28	10,250.28	1,72,15,52,100
08-Mar-2019	10,274.28	10,274.28	10,204.21	10,241.75	10,241.75	1,72,72,14,000
07-Mar-2019	10,359.47	10,367.98	10,299.46	10,311.68	10,311.68	1,94,74,70,900
06-Mar-2019	10,328.18	10,359.12	10,327.90	10,357.15	10,357.15	1,80,98,62,900
05-Mar-2019	10,323.25	10,334.34	10,295.44	10,305.26	10,305.26	1,72,03,03,700
04-Mar-2019	10,385.25	10,402.39	10,313.18	10,349.88	10,349.88	2,20,55,60,800
27-Feb-2019	10,385.81	10,403.05	10,343.56	10,389.17	10,389.17	2,43,54,52,700
26-Feb-2019	10,403.03	10,416.91	10,368.86	10,391.55	10,391.55	2,22,61,38,400
25-Feb-2019	10,343.45	10,390.93	10,343.45	10,390.93	10,390.93	2,25,55,37,100
22-Feb-2019	10,309.02	10,322.92	10,269.95	10,322.92	10,322.92	2,12,30,86,500
21-Feb-2019	10,282.32	10,319.53	10,256.53	10,319.53	10,319.53	2,21,39,30,900
20-Feb-2019	10,181.94	10,272.46	10,181.94	10,272.46	10,272.46	2,17,93,21,300
19-Feb-2019	10,152.11	10,173.47	10,143.15	10,152.26	10,152.26	1,71,26,51,400
18-Feb-2019	10,096.94	10,165.77	10,096.94	10,145.28	10,145.28	1,85,45,64,300
15-Feb-2019	10,111.18	10,135.16	10,055.50	10,064.78	10,064.78	2,07,35,70,900
14-Feb-2019	10,095.99	10,135.62	10,082.00	10,089.01	10,089.01	2,07,60,06,600
13-Feb-2019	10,123.61	10,140.98	10,074.34	10,090.58	10,090.58	2,38,14,96,500
12-Feb-2019	10,032.08	10,100.23	10,032.08	10,097.74	10,097.74	2,19,69,44,300
11-Feb-2019	10,029.84	10,065.52	9,988.83	10,004.25	10,004.25	2,25,08,86,900
30-Jan-2019	9,915.97	9,959.03	9,909.81	9,932.26	9,932.26	1,92,23,79,000
29-Jan-2019	9,944.71	9,952.34	9,893.96	9,931.59	9,931.59	1,59,77,80,100
28-Jan-2019	10,006.46	10,020.60	9,990.07	10,013.33	10,013.33	1,60,72,29,900
25-Jan-2019	9,923.39	9,980.08	9,918.21	9,969.61	9,969.61	1,88,62,96,000
24-Jan-2019	9,865.00	9,892.82	9,847.32	9,877.12	9,877.12	1,40,84,85,600
23-Jan-2019	9,869.54	9,873.39	9,828.03	9,846.40	9,846.40	1,10,61,26,900
22-Jan-2019	9,880.54	9,894.66	9,855.47	9,894.66	9,894.66	1,36,57,58,100
21-Jan-2019	9,870.27	9,919.94	9,870.27	9,889.40	9,889.40	1,54,57,49,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...