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
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	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...