^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
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-
14-Nov-20189,799.699,823.259,763.899,791.889,791.881,87,87,40,600
13-Nov-20189,727.179,777.359,616.169,775.849,775.841,83,71,07,300
12-Nov-20189,806.809,875.849,764.469,831.219,831.211,50,66,94,200
09-Nov-20189,921.789,921.789,798.459,830.019,830.011,54,95,42,000
08-Nov-20189,958.4710,014.429,938.559,945.319,945.311,97,72,22,800
07-Nov-20189,818.159,912.539,817.959,908.359,908.351,81,18,26,100
06-Nov-20189,888.419,899.979,782.869,824.959,824.95-
05-Nov-20189,856.859,889.819,786.259,889.819,889.811,79,22,60,300
02-Nov-20189,871.409,906.599,817.299,906.599,906.592,17,15,66,200
01-Nov-20189,812.209,869.599,742.619,844.749,844.741,93,24,01,000
31-Oct-20189,588.869,802.139,588.869,802.139,802.132,14,50,01,700
30-Oct-20189,508.819,574.839,481.669,526.119,526.111,62,14,29,700
29-Oct-20189,515.439,554.359,459.129,516.329,516.321,73,40,10,800
26-Oct-20189,570.199,629.079,400.699,489.189,489.18-
25-Oct-20189,622.959,622.959,475.619,520.799,520.79-
24-Oct-20189,774.299,809.199,667.859,759.409,759.4020,71,100
23-Oct-20189,912.289,912.289,775.209,775.209,775.2016,60,000
22-Oct-20189,871.309,984.159,822.159,974.289,974.2814,37,200
19-Oct-20189,879.479,919.269,762.919,919.269,919.2623,44,500
18-Oct-20189,975.4610,019.509,919.799,953.739,953.7315,63,400
17-Oct-201810,048.4310,127.019,978.259,979.149,979.1418,01,000
16-Oct-20189,891.9710,011.199,888.739,981.109,981.1018,32,100
15-Oct-20189,989.639,989.639,890.479,901.129,901.1219,83,400
12-Oct-20189,811.5810,046.019,740.7610,045.8110,045.8126,42,700
11-Oct-201810,272.0410,272.049,797.939,806.119,806.1142,18,000
09-Oct-201810,464.3910,503.1010,428.9710,466.8310,466.8320,34,300
08-Oct-201810,467.8510,507.8310,403.1310,455.9310,455.9317,42,700
05-Oct-201810,665.2910,669.6310,446.9410,517.1210,517.1226,53,600
04-Oct-201810,826.1910,826.1910,707.7610,718.9110,718.9118,17,800
03-Oct-201810,918.7410,926.7310,839.4610,863.9410,863.9416,45,100
02-Oct-201811,048.8911,064.3410,906.4210,919.6310,919.6317,48,300
01-Oct-201811,014.1911,062.4311,012.9511,051.8011,051.8015,97,300
28-Sep-201811,050.0911,073.9510,966.9611,006.3411,006.3421,26,900
27-Sep-201810,973.7711,051.0910,961.2711,034.1911,034.1920,27,100
26-Sep-201810,974.0811,007.3510,947.2910,974.1910,974.1917,99,500
25-Sep-201810,959.5611,003.4910,941.7710,978.8510,978.8519,27,600
21-Sep-201810,857.1010,972.4110,835.8410,972.4110,972.4124,62,800
20-Sep-201810,886.1910,908.3610,814.5410,831.4110,831.4120,28,200
19-Sep-201810,808.5010,882.7510,808.5010,857.2710,857.2719,39,200
18-Sep-201810,794.2210,806.5610,750.8110,760.2110,760.2118,80,300
17-Sep-201810,881.7810,883.9810,806.7310,828.6110,828.6116,47,200
14-Sep-201810,776.5310,882.0410,770.4710,868.1410,868.1420,06,700
13-Sep-201810,726.6710,758.8410,701.2510,727.2310,727.2317,57,200
12-Sep-201810,762.9110,779.9310,667.2510,722.5710,722.5718,80,300
11-Sep-201810,723.0010,765.4210,669.5910,752.3010,752.30-
10-Sep-201810,869.8010,877.7210,689.2910,725.8010,725.8025,22,600
07-Sep-201810,922.5510,922.5510,807.5610,846.9910,846.9924,16,600
06-Sep-201811,016.9211,016.9210,905.3410,924.3010,924.3019,77,200
05-Sep-201811,042.4111,058.0610,989.9310,995.1310,995.1318,41,700
04-Sep-201810,981.3911,028.2710,956.4911,021.3811,021.3816,03,800
03-Sep-201811,087.8611,097.1110,952.8510,964.2210,964.2218,41,000
31-Aug-201811,037.2611,063.9410,987.6811,063.9411,063.9420,19,400
30-Aug-201811,153.9711,186.0511,080.0711,093.7511,093.7518,58,300
29-Aug-201811,029.1211,099.5711,029.1111,099.5711,099.5717,68,200
28-Aug-201810,946.3311,005.5510,946.3310,989.5510,989.5518,82,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...