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
22-Apr-2019	10,994.52	11,027.49	10,974.82	10,987.71	10,987.71	-
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
18-Jan-2019	9,781.39	9,842.80	9,771.15	9,836.06	9,836.06	1,49,92,73,700
17-Jan-2019	9,773.31	9,826.25	9,759.51	9,789.15	9,789.15	1,58,51,56,500
16-Jan-2019	9,781.35	9,803.99	9,763.81	9,763.81	9,763.81	1,74,29,34,800
15-Jan-2019	9,701.93	9,806.04	9,701.93	9,806.04	9,806.04	1,65,81,68,400
14-Jan-2019	9,737.67	9,762.37	9,677.49	9,708.22	9,708.22	1,31,53,03,500
11-Jan-2019	9,753.63	9,796.98	9,736.00	9,759.40	9,759.40	1,57,00,58,500
10-Jan-2019	9,731.11	9,731.11	9,683.20	9,720.69	9,720.69	1,56,09,57,000
09-Jan-2019	9,584.63	9,741.64	9,584.63	9,738.31	9,738.31	2,21,33,93,500
08-Jan-2019	9,591.56	9,600.94	9,547.63	9,563.60	9,563.60	1,38,04,49,700
07-Jan-2019	9,460.20	9,596.35	9,460.20	9,590.30	9,590.30	1,67,06,26,200
04-Jan-2019	9,427.24	9,427.24	9,319.28	9,382.51	9,382.51	1,78,68,54,500
03-Jan-2019	9,494.25	9,554.53	9,474.47	9,492.42	9,492.42	1,51,39,89,600
02-Jan-2019	9,725.27	9,737.68	9,542.52	9,554.14	9,554.14	1,20,19,37,700
28-Dec-2018	9,649.97	9,727.41	9,630.77	9,727.41	9,727.41	1,36,89,33,800
27-Dec-2018	9,555.01	9,670.97	9,555.01	9,641.56	9,641.56	1,46,57,90,300
26-Dec-2018	9,544.87	9,591.91	9,473.30	9,478.99	9,478.99	1,26,07,36,200
25-Dec-2018	9,559.70	9,559.70	9,479.06	9,527.09	9,527.09	1,41,47,76,000
24-Dec-2018	9,646.53	9,658.95	9,613.29	9,639.70	9,639.70	1,34,34,98,500
21-Dec-2018	9,648.98	9,683.95	9,585.32	9,676.67	9,676.67	2,02,47,00,400
20-Dec-2018	9,729.29	9,741.55	9,658.50	9,674.52	9,674.52	1,64,55,69,100
19-Dec-2018	9,720.92	9,783.21	9,720.92	9,783.21	9,783.21	1,72,93,19,900
18-Dec-2018	9,756.46	9,756.67	9,701.10	9,718.82	9,718.82	1,82,51,24,800
17-Dec-2018	9,762.49	9,826.88	9,733.98	9,787.53	9,787.53	1,54,99,84,300
14-Dec-2018	9,818.95	9,818.95	9,718.94	9,774.16	9,774.16	1,78,25,06,000
13-Dec-2018	9,827.32	9,871.96	9,815.50	9,858.76	9,858.76	1,97,35,64,900
12-Dec-2018	9,741.45	9,835.56	9,741.45	9,816.45	9,816.45	1,80,44,04,700
11-Dec-2018	9,661.72	9,720.96	9,661.72	9,707.04	9,707.04	1,71,53,39,300
10-Dec-2018	9,722.97	9,722.97	9,626.47	9,647.54	9,647.54	1,81,26,88,500
07-Dec-2018	9,719.46	9,785.20	9,719.46	9,760.88	9,760.88	1,66,47,64,400
06-Dec-2018	9,850.08	9,850.08	9,664.75	9,684.72	9,684.72	-
05-Dec-2018	9,971.98	9,971.98	9,895.29	9,916.74	9,916.74	1,96,46,49,600
04-Dec-2018	10,120.43	10,126.02	10,061.70	10,083.54	10,083.54	2,49,88,72,300
03-Dec-2018	9,979.21	10,148.75	9,979.21	10,137.87	10,137.87	2,96,33,22,800
30-Nov-2018	9,899.24	9,957.63	9,888.03	9,888.03	9,888.03	3,54,60,15,400
29-Nov-2018	9,959.87	10,001.85	9,885.36	9,885.36	9,885.36	2,47,24,04,900
28-Nov-2018	9,774.03	9,890.89	9,767.14	9,884.31	9,884.31	2,25,10,64,500
27-Nov-2018	9,728.95	9,781.40	9,688.74	9,778.62	9,778.62	-
26-Nov-2018	9,679.98	9,847.35	9,679.98	9,765.36	9,765.36	-
23-Nov-2018	9,730.64	9,738.80	9,654.91	9,667.30	9,667.30	1,43,41,56,600
22-Nov-2018	9,769.33	9,792.99	9,702.77	9,714.71	9,714.71	1,60,40,48,300
21-Nov-2018	9,698.52	9,753.69	9,632.47	9,741.52	9,741.52	1,60,67,68,100
20-Nov-2018	9,788.95	9,800.03	9,726.80	9,743.99	9,743.99	1,44,94,59,400
19-Nov-2018	9,795.47	9,836.02	9,779.40	9,828.69	9,828.69	1,56,37,07,900
16-Nov-2018	9,819.05	9,851.29	9,770.87	9,797.09	9,797.09	2,06,44,72,300
15-Nov-2018	9,806.58	9,844.39	9,755.12	9,826.46	9,826.46	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...