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
20-Nov-2018	9,788.95	9,800.03	9,726.80	9,743.99	9,743.99	-
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	-
14-Nov-2018	9,799.69	9,823.25	9,763.89	9,791.88	9,791.88	1,87,87,40,600
13-Nov-2018	9,727.17	9,777.35	9,616.16	9,775.84	9,775.84	1,83,71,07,300
12-Nov-2018	9,806.80	9,875.84	9,764.46	9,831.21	9,831.21	1,50,66,94,200
09-Nov-2018	9,921.78	9,921.78	9,798.45	9,830.01	9,830.01	1,54,95,42,000
08-Nov-2018	9,958.47	10,014.42	9,938.55	9,945.31	9,945.31	1,97,72,22,800
07-Nov-2018	9,818.15	9,912.53	9,817.95	9,908.35	9,908.35	1,81,18,26,100
06-Nov-2018	9,888.41	9,899.97	9,782.86	9,824.95	9,824.95	-
05-Nov-2018	9,856.85	9,889.81	9,786.25	9,889.81	9,889.81	1,79,22,60,300
02-Nov-2018	9,871.40	9,906.59	9,817.29	9,906.59	9,906.59	2,17,15,66,200
01-Nov-2018	9,812.20	9,869.59	9,742.61	9,844.74	9,844.74	1,93,24,01,000
31-Oct-2018	9,588.86	9,802.13	9,588.86	9,802.13	9,802.13	2,14,50,01,700
30-Oct-2018	9,508.81	9,574.83	9,481.66	9,526.11	9,526.11	1,62,14,29,700
29-Oct-2018	9,515.43	9,554.35	9,459.12	9,516.32	9,516.32	1,73,40,10,800
26-Oct-2018	9,570.19	9,629.07	9,400.69	9,489.18	9,489.18	-
25-Oct-2018	9,622.95	9,622.95	9,475.61	9,520.79	9,520.79	-
24-Oct-2018	9,774.29	9,809.19	9,667.85	9,759.40	9,759.40	20,71,100
23-Oct-2018	9,912.28	9,912.28	9,775.20	9,775.20	9,775.20	16,60,000
22-Oct-2018	9,871.30	9,984.15	9,822.15	9,974.28	9,974.28	14,37,200
19-Oct-2018	9,879.47	9,919.26	9,762.91	9,919.26	9,919.26	23,44,500
18-Oct-2018	9,975.46	10,019.50	9,919.79	9,953.73	9,953.73	15,63,400
17-Oct-2018	10,048.43	10,127.01	9,978.25	9,979.14	9,979.14	18,01,000
16-Oct-2018	9,891.97	10,011.19	9,888.73	9,981.10	9,981.10	18,32,100
15-Oct-2018	9,989.63	9,989.63	9,890.47	9,901.12	9,901.12	19,83,400
12-Oct-2018	9,811.58	10,046.01	9,740.76	10,045.81	10,045.81	26,42,700
11-Oct-2018	10,272.04	10,272.04	9,797.93	9,806.11	9,806.11	42,18,000
09-Oct-2018	10,464.39	10,503.10	10,428.97	10,466.83	10,466.83	20,34,300
08-Oct-2018	10,467.85	10,507.83	10,403.13	10,455.93	10,455.93	17,42,700
05-Oct-2018	10,665.29	10,669.63	10,446.94	10,517.12	10,517.12	26,53,600
04-Oct-2018	10,826.19	10,826.19	10,707.76	10,718.91	10,718.91	18,17,800
03-Oct-2018	10,918.74	10,926.73	10,839.46	10,863.94	10,863.94	16,45,100
02-Oct-2018	11,048.89	11,064.34	10,906.42	10,919.63	10,919.63	17,48,300
01-Oct-2018	11,014.19	11,062.43	11,012.95	11,051.80	11,051.80	15,97,300
28-Sep-2018	11,050.09	11,073.95	10,966.96	11,006.34	11,006.34	21,26,900
27-Sep-2018	10,973.77	11,051.09	10,961.27	11,034.19	11,034.19	20,27,100
26-Sep-2018	10,974.08	11,007.35	10,947.29	10,974.19	10,974.19	17,99,500
25-Sep-2018	10,959.56	11,003.49	10,941.77	10,978.85	10,978.85	19,27,600
21-Sep-2018	10,857.10	10,972.41	10,835.84	10,972.41	10,972.41	24,62,800
20-Sep-2018	10,886.19	10,908.36	10,814.54	10,831.41	10,831.41	20,28,200
19-Sep-2018	10,808.50	10,882.75	10,808.50	10,857.27	10,857.27	19,39,200
18-Sep-2018	10,794.22	10,806.56	10,750.81	10,760.21	10,760.21	18,80,300
17-Sep-2018	10,881.78	10,883.98	10,806.73	10,828.61	10,828.61	16,47,200
14-Sep-2018	10,776.53	10,882.04	10,770.47	10,868.14	10,868.14	20,06,700
13-Sep-2018	10,726.67	10,758.84	10,701.25	10,727.23	10,727.23	17,57,200
12-Sep-2018	10,762.91	10,779.93	10,667.25	10,722.57	10,722.57	18,80,300
11-Sep-2018	10,723.00	10,765.42	10,669.59	10,752.30	10,752.30	-
10-Sep-2018	10,869.80	10,877.72	10,689.29	10,725.80	10,725.80	25,22,600
07-Sep-2018	10,922.55	10,922.55	10,807.56	10,846.99	10,846.99	24,16,600
06-Sep-2018	11,016.92	11,016.92	10,905.34	10,924.30	10,924.30	19,77,200
05-Sep-2018	11,042.41	11,058.06	10,989.93	10,995.13	10,995.13	18,41,700
04-Sep-2018	10,981.39	11,028.27	10,956.49	11,021.38	11,021.38	16,03,800
03-Sep-2018	11,087.86	11,097.11	10,952.85	10,964.22	10,964.22	18,41,000
31-Aug-2018	11,037.26	11,063.94	10,987.68	11,063.94	11,063.94	20,19,400
30-Aug-2018	11,153.97	11,186.05	11,080.07	11,093.75	11,093.75	18,58,300
29-Aug-2018	11,029.12	11,099.57	11,029.11	11,099.57	11,099.57	17,68,200
28-Aug-2018	10,946.33	11,005.55	10,946.33	10,989.55	10,989.55	18,82,400
27-Aug-2018	10,847.17	10,916.69	10,847.17	10,902.21	10,902.21	16,59,500
24-Aug-2018	10,865.91	10,865.91	10,770.32	10,809.35	10,809.35	16,96,200
23-Aug-2018	10,817.33	10,863.13	10,802.79	10,863.13	10,863.13	18,80,400
22-Aug-2018	10,790.24	10,828.21	10,774.69	10,804.20	10,804.20	19,57,800
21-Aug-2018	10,697.01	10,792.20	10,697.01	10,792.20	10,792.20	19,13,300
20-Aug-2018	10,698.76	10,729.90	10,663.44	10,699.05	10,699.05	19,95,700
17-Aug-2018	10,702.60	10,757.01	10,688.55	10,690.96	10,690.96	20,07,000
16-Aug-2018	10,663.57	10,725.71	10,606.26	10,683.90	10,683.90	22,78,200
15-Aug-2018	10,827.28	10,827.28	10,688.59	10,716.75	10,716.75	23,77,300
14-Aug-2018	10,797.95	10,829.85	10,755.53	10,824.23	10,824.23	22,12,300
13-Aug-2018	10,939.68	10,939.68	10,693.73	10,748.92	10,748.92	27,97,300
10-Aug-2018	11,009.96	11,033.89	10,972.25	10,983.68	10,983.68	-
09-Aug-2018	11,063.62	11,063.62	11,001.96	11,028.07	11,028.07	19,44,200
08-Aug-2018	11,026.07	11,095.50	11,026.07	11,075.25	11,075.25	20,76,800
07-Aug-2018	11,024.97	11,030.09	10,983.44	10,983.44	10,983.44	19,28,300
06-Aug-2018	10,997.26	11,054.49	10,994.97	11,024.10	11,024.10	18,39,500
03-Aug-2018	10,957.30	11,012.43	10,957.30	11,012.43	11,012.43	18,98,200
02-Aug-2018	11,095.67	11,095.67	10,919.13	10,929.77	10,929.77	21,03,200
01-Aug-2018	11,062.36	11,100.02	11,058.28	11,098.13	11,098.13	20,79,700
31-Jul-2018	10,997.73	11,057.51	10,976.46	11,057.51	11,057.51	24,38,100
30-Jul-2018	11,072.70	11,080.41	11,001.15	11,033.54	11,033.54	20,77,300
27-Jul-2018	11,023.07	11,075.78	11,009.16	11,075.78	11,075.78	21,64,000
26-Jul-2018	10,969.35	11,018.19	10,966.33	11,010.61	11,010.61	22,65,900
25-Jul-2018	10,957.66	10,992.29	10,956.00	10,965.79	10,965.79	19,11,600
24-Jul-2018	10,937.77	10,995.39	10,917.61	10,995.39	10,995.39	21,47,200
23-Jul-2018	10,929.46	10,984.84	10,901.75	10,946.89	10,946.89	20,88,800
20-Jul-2018	10,932.51	10,963.95	10,893.73	10,932.11	10,932.11	21,78,400
19-Jul-2018	10,868.56	10,896.25	10,826.14	10,835.38	10,835.38	19,91,100
18-Jul-2018	10,811.43	10,872.74	10,788.37	10,842.46	10,842.46	23,16,900
17-Jul-2018	10,802.75	10,818.84	10,758.83	10,778.99	10,778.99	19,68,200
16-Jul-2018	10,867.97	10,890.20	10,817.45	10,817.45	10,817.45	18,32,700
13-Jul-2018	10,769.70	10,864.54	10,769.70	10,864.54	10,864.54	-
12-Jul-2018	10,644.91	10,752.57	10,643.65	10,738.38	10,738.38	19,91,900
11-Jul-2018	10,693.64	10,693.64	10,635.03	10,676.84	10,676.84	20,76,500
10-Jul-2018	10,737.62	10,776.47	10,728.24	10,756.89	10,756.89	23,54,700
09-Jul-2018	10,638.90	10,746.74	10,638.90	10,720.28	10,720.28	22,59,400
06-Jul-2018	10,645.66	10,665.72	10,523.58	10,608.57	10,608.57	-
05-Jul-2018	10,690.91	10,709.80	10,585.27	10,611.81	10,611.81	20,13,500
04-Jul-2018	10,714.25	10,752.05	10,680.44	10,721.87	10,721.87	20,18,800
03-Jul-2018	10,802.88	10,873.48	10,707.68	10,715.72	10,715.72	26,05,300
02-Jul-2018	10,852.17	10,886.20	10,777.94	10,777.94	10,777.94	21,77,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...