^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
18-Jul-201810,811.4310,872.7410,788.3710,842.4610,842.46-
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
29-Jun-201810,667.6410,836.9110,667.6410,836.9110,836.9121,88,400
28-Jun-201810,669.4210,723.8410,633.0110,654.2810,654.2821,91,800
27-Jun-201810,766.8810,800.3410,701.0310,701.0310,701.0322,87,200
26-Jun-201810,730.9010,752.9910,651.4210,742.1710,742.1725,37,500
25-Jun-201810,834.0710,851.1610,786.4610,786.4610,786.4623,21,900
22-Jun-201810,901.2510,914.8310,828.8610,899.2810,899.2826,51,900
21-Jun-201810,949.8510,992.3110,941.0710,941.0710,941.0724,46,500
20-Jun-201810,904.8010,969.2010,842.5610,927.4410,927.4429,68,200
19-Jun-201811,008.7711,008.7710,904.1910,904.1910,904.1930,63,300
15-Jun-201810,998.2011,087.4710,981.6111,087.4711,087.4734,40,700
14-Jun-201811,143.0411,143.0411,013.9811,013.9811,013.9830,51,200
13-Jun-201811,153.2011,188.0111,119.2411,173.2111,173.2131,61,600
12-Jun-201811,140.0211,160.0511,088.5311,144.7911,144.7929,18,800
11-Jun-201811,168.9911,186.6711,118.8111,149.2311,149.2326,80,300
08-Jun-201811,243.5911,243.5911,122.9811,156.4211,156.4228,47,000
07-Jun-201811,228.6411,261.6811,188.9911,251.7511,251.7534,56,100
06-Jun-201811,111.1411,207.1511,111.1411,201.8311,201.8329,47,100
05-Jun-201811,130.0311,131.0811,054.6211,100.1111,100.1129,33,300
04-Jun-201811,002.1511,109.5011,002.1511,109.5011,109.5028,04,200
01-Jun-201810,882.6810,954.6710,876.9710,949.0810,949.0827,32,900
31-May-201810,856.0310,909.6110,853.6510,874.9610,874.9643,59,300
30-May-201810,925.2110,925.2110,799.7510,821.1710,821.1730,64,200
29-May-201810,979.6810,986.5310,929.5610,964.1210,964.1223,52,000
28-May-201810,976.4910,999.4310,965.1810,987.7710,987.7723,89,900
25-May-201810,946.6210,977.8110,918.1210,942.3010,942.3021,53,300
24-May-201810,910.6110,942.6410,883.5210,936.9310,936.9321,72,700
23-May-201810,974.5210,991.8610,886.1810,886.1810,886.1823,94,400
22-May-201810,986.7711,034.1210,938.7310,938.7310,938.7324,59,700
21-May-201810,861.6610,979.1010,861.6610,966.2010,966.2023,29,600
18-May-201810,844.0910,893.3510,819.0710,830.8410,830.8424,93,700
17-May-201810,911.7410,938.6310,833.8110,833.8110,833.8124,34,700
16-May-201810,873.5410,915.7410,865.0710,897.5710,897.5728,18,200
15-May-201810,965.0810,978.3810,874.7310,874.7310,874.7325,73,200
14-May-201810,938.3010,970.2410,908.8610,952.3910,952.3924,74,300
11-May-201810,808.4010,874.6310,808.4010,858.9810,858.9826,99,300
10-May-201810,731.6810,782.0610,731.6810,760.2110,760.2123,98,500
09-May-201810,692.8910,748.6010,689.8110,703.3510,703.3523,42,000
08-May-201810,610.4410,691.3810,609.0410,691.3810,691.3822,31,800
07-May-201810,581.7810,632.6210,555.5610,604.9110,604.9119,06,200
04-May-201810,516.4510,566.3710,500.9710,529.3710,529.3719,94,200
03-May-201810,578.9810,578.9810,509.0310,514.1810,514.1820,49,900
02-May-201810,665.5210,683.9010,601.1010,618.8110,618.8121,84,500
30-Apr-201810,553.4110,660.6110,539.6310,657.8810,657.8820,57,200
27-Apr-201810,546.2910,573.6110,495.6710,553.4310,553.43-
26-Apr-201810,583.0810,618.6810,478.9810,488.5810,488.5825,54,700
25-Apr-201810,541.8310,573.7310,489.2010,559.9710,559.9724,78,400
24-Apr-201810,680.3810,692.1910,540.1510,579.5010,579.5025,84,900
23-Apr-201810,756.8910,774.7310,687.2510,697.1310,697.1322,55,000
20-Apr-201810,802.4210,831.5610,770.0510,779.3810,779.3822,79,100
19-Apr-201810,891.6610,983.9610,889.7110,971.2210,971.2224,15,500
18-Apr-201810,842.8810,917.6010,809.8910,847.8910,847.8921,24,000
17-Apr-201810,953.5110,965.2010,799.0710,810.4510,810.4525,67,000
16-Apr-201810,962.3610,974.9410,921.1710,954.5510,954.5522,70,800
13-Apr-201810,975.5810,988.2310,938.3710,965.3910,965.3923,28,400
12-Apr-201810,984.1211,008.2010,920.6210,955.2910,955.2921,80,800
11-Apr-201810,961.7011,016.3510,953.3110,974.0210,974.0224,83,600
10-Apr-201810,885.6410,975.6710,874.8310,927.1810,927.1828,55,100
09-Apr-201810,880.1410,904.7510,829.0210,893.5310,893.5325,84,600
03-Apr-201810,837.5410,837.5410,775.4510,821.5310,821.5320,60,400
02-Apr-201810,936.2610,969.8810,882.0510,888.2710,888.2720,09,300
30-Mar-201810,905.3010,969.2210,905.3010,906.2210,906.2221,95,400
29-Mar-201810,855.6610,889.6010,815.4610,845.9210,845.9220,93,600
28-Mar-201810,939.9710,939.9710,853.4810,865.6610,865.6618,94,500
27-Mar-201810,901.6910,986.7910,901.6910,986.7910,986.7922,28,500
26-Mar-201810,783.5710,840.0510,781.4310,840.0510,840.0519,87,100
23-Mar-201810,863.6710,863.6710,758.0610,823.3310,823.3325,40,200
22-Mar-201811,045.9011,120.2010,975.3311,005.8411,005.8425,58,300
21-Mar-201811,037.3511,072.3111,011.0711,011.0711,011.0722,89,600
20-Mar-201811,016.8511,020.7810,981.0411,010.8411,010.8420,95,000
19-Mar-201811,004.8111,066.0010,983.2511,046.9011,046.9021,40,600
16-Mar-201811,010.2411,054.8610,933.4611,027.7011,027.7029,79,500
15-Mar-201811,039.6011,052.1111,008.1811,018.4511,018.4520,60,700
14-Mar-201811,063.7311,070.2911,015.4711,038.8011,038.8022,61,100
13-Mar-201811,022.1511,095.6311,014.8711,095.6311,095.6323,60,800
12-Mar-201810,908.9911,016.5610,908.9911,002.1011,002.1026,77,000
09-Mar-201810,847.7410,882.7610,845.3810,864.8210,864.8223,84,100
08-Mar-201810,788.4310,852.3310,788.4310,823.2410,823.2424,59,100
07-Mar-201810,762.9910,818.0510,745.3210,745.3210,745.3220,43,100
06-Mar-201810,711.1510,784.3410,711.1510,784.3410,784.3418,48,700
05-Mar-201810,727.4510,756.3710,642.9010,642.9010,642.9021,37,800
02-Mar-201810,719.2910,719.2910,638.9810,698.1710,698.1720,71,400
01-Mar-201810,779.1010,805.5510,709.6910,785.7910,785.7924,32,900
27-Feb-201810,896.1610,937.9010,815.4710,815.4710,815.4726,16,800
26-Feb-201810,827.9810,890.6910,827.9810,836.7010,836.7022,26,400
23-Feb-201810,688.9710,799.2910,688.9710,794.5510,794.5525,44,800
22-Feb-201810,698.4710,698.4710,620.8010,662.3810,662.3823,14,200
21-Feb-201810,559.7910,720.4810,559.7910,714.4410,714.4426,87,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...