^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
18-Feb-202011,700.9111,717.1011,649.1911,655.5411,655.54-
17-Feb-202011,770.3011,775.5611,724.8211,763.5111,763.5118,37,200
14-Feb-202011,806.5211,840.7911,788.8711,815.7011,815.7016,97,100
13-Feb-202011,813.5011,854.9811,784.9411,791.7811,791.7821,32,400
12-Feb-202011,693.4011,801.5211,693.4011,774.1911,774.1921,20,500
11-Feb-202011,614.2511,678.5811,614.2511,664.0411,664.0418,45,400
10-Feb-202011,514.7211,598.0311,423.3411,574.0711,574.0723,28,300
07-Feb-202011,712.7111,712.7111,592.0911,612.8111,612.8121,82,700
06-Feb-202011,605.1111,749.6811,605.1111,749.6811,749.6823,05,400
05-Feb-202011,601.5511,620.4211,512.7111,573.6211,573.6226,24,400
04-Feb-202011,399.4611,581.3611,393.0311,555.9211,555.9227,31,100
03-Feb-202011,365.9011,365.9011,138.0311,354.9211,354.9234,72,200
31-Jan-202011,494.0311,594.2111,436.9511,495.1011,495.1031,30,700
30-Jan-202011,933.2311,933.2311,418.2211,421.7411,421.7449,17,300
20-Jan-202012,107.5612,151.4212,101.5512,118.7112,118.7120,95,100
17-Jan-202012,080.7212,117.5512,055.9112,090.2912,090.2920,09,700
16-Jan-202012,006.0812,075.5412,006.0812,066.9312,066.9320,49,000
15-Jan-202012,169.9212,169.9212,048.0112,091.8812,091.8819,43,800
14-Jan-202012,161.7312,186.6212,140.2712,179.8112,179.8122,55,300
13-Jan-202012,069.6112,113.4212,037.2412,113.4212,113.4222,92,300
10-Jan-202012,009.2712,038.2111,959.0612,024.6512,024.6518,69,000
09-Jan-202011,889.4611,992.5511,889.4611,970.6311,970.6320,36,900
08-Jan-202011,818.7611,899.6711,777.4511,817.1011,817.1024,28,800
07-Jan-202011,961.9711,986.0311,822.4011,880.3211,880.3223,38,400
06-Jan-202012,035.7112,040.0811,953.3611,953.3611,953.3623,45,200
03-Jan-202012,167.4412,197.6412,023.6012,110.4312,110.4325,72,900
02-Jan-202012,026.5012,110.7412,026.2312,100.4812,100.4820,23,800
31-Dec-201912,019.1912,047.7511,997.1411,997.1411,997.1417,42,700
30-Dec-201912,094.8112,114.8912,046.2212,053.3712,053.3718,90,200
27-Dec-201912,032.7212,093.0212,032.7212,091.5912,091.5918,68,500
26-Dec-201912,018.3812,030.6611,982.6412,001.0112,001.0116,18,300
25-Dec-201911,978.9412,032.3711,973.9512,008.1312,008.1315,18,600
24-Dec-201912,023.7912,027.6011,976.3811,976.3811,976.3817,24,100
23-Dec-201911,969.1412,022.2311,960.2112,022.2312,022.2319,07,900
20-Dec-201912,001.5612,028.2211,937.4511,959.0811,959.0826,49,800
19-Dec-201912,082.9812,111.7712,008.1612,018.9012,018.9022,36,200
18-Dec-201912,061.1012,125.9012,059.9212,122.4512,122.45-
17-Dec-201911,939.6212,097.0111,939.6212,097.0112,097.0124,95,800
16-Dec-201911,915.6111,975.7311,915.6111,939.7711,939.7726,43,500
13-Dec-201911,937.9011,990.7811,913.0211,927.7311,927.7329,69,000
12-Dec-201911,766.9811,875.9811,766.9811,836.4211,836.4224,86,200
11-Dec-201911,635.0711,700.7711,622.5811,700.7711,700.7722,58,900
10-Dec-201911,647.7811,649.7311,607.2611,627.8411,627.84-
09-Dec-201911,635.4711,678.3611,631.0311,660.7711,660.77-
06-Dec-201911,639.8011,657.6511,577.8311,609.6411,609.6419,75,900
05-Dec-201911,546.7511,604.3911,546.7511,594.6511,594.65-
04-Dec-201911,511.8211,513.8311,457.4311,510.4711,510.47-
03-Dec-201911,473.3211,531.5811,460.0611,531.5811,531.5818,84,000
02-Dec-201911,509.9411,524.8511,454.3811,502.8311,502.8321,31,300
29-Nov-201911,616.8811,623.5911,485.1611,489.5711,489.5722,96,900
28-Nov-201911,641.7011,654.0611,604.6811,617.0811,617.0819,77,000
27-Nov-201911,590.8111,651.7311,590.8111,647.4611,647.4621,66,700
26-Nov-201911,608.3711,642.9611,576.8211,576.8211,576.8232,54,400
25-Nov-201911,590.8111,604.7511,559.3311,561.5811,561.5821,50,400
22-Nov-201911,556.7511,577.0211,534.1511,566.8011,566.8018,40,600
21-Nov-201911,573.8411,573.8411,478.4311,558.2711,558.2718,61,200
20-Nov-201911,645.7311,649.0711,591.7311,631.2011,631.2018,96,800
19-Nov-201911,608.4811,656.4011,576.7911,656.4011,656.4019,08,800
18-Nov-201911,543.8011,599.7811,532.9711,599.7811,599.7819,43,800
15-Nov-201911,485.4611,552.2511,485.4611,525.6011,525.6024,46,300
14-Nov-201911,488.7411,498.2511,424.7711,450.4211,450.4223,12,000
13-Nov-201911,483.2411,509.3711,439.0911,467.8311,467.8319,57,000
12-Nov-201911,463.3311,520.3711,459.6811,520.3711,520.3720,03,100
11-Nov-201911,570.3311,570.3311,409.8311,427.2811,427.2823,87,200
08-Nov-201911,620.8911,642.4111,561.3111,579.5411,579.5421,09,500
07-Nov-201911,642.9111,647.4711,552.0811,606.5611,606.5623,58,500
06-Nov-201911,645.0811,668.2011,601.7011,653.0711,653.0726,66,600
05-Nov-201911,576.1811,644.0311,576.1811,644.0311,644.0323,33,100
04-Nov-201911,451.7211,559.0711,451.7211,556.8511,556.8523,78,900
01-Nov-201911,373.7011,399.5311,335.5111,399.5311,399.5319,20,500
31-Oct-201911,393.6811,428.4211,358.7111,358.7111,358.7125,07,400
30-Oct-201911,336.9711,380.2811,306.9511,380.2811,380.2819,93,100
29-Oct-201911,347.3911,373.9511,292.8311,333.8711,333.8722,28,000
28-Oct-201911,321.9911,341.0311,295.4411,315.0211,315.0217,37,800
25-Oct-201911,336.6411,347.1811,281.3711,296.1211,296.1219,66,200
24-Oct-201911,266.8411,320.1411,254.5911,320.1411,320.1421,06,800
23-Oct-201911,266.1811,281.1211,209.1011,239.6711,239.6723,04,700
22-Oct-201911,221.1911,271.2511,218.2511,271.2511,271.2521,12,800
21-Oct-201911,166.2411,188.1311,147.8611,184.1511,184.1517,60,000
18-Oct-201911,190.2111,237.3811,154.8611,180.2211,180.2225,61,700
17-Oct-201911,156.1411,186.8811,131.4511,186.8811,186.8821,51,300
16-Oct-201911,166.1711,180.1111,113.1811,162.8311,162.8323,46,500
15-Oct-201911,103.5011,126.4511,091.2911,111.8011,111.8020,31,800
14-Oct-201911,004.7411,085.4911,004.7411,066.9511,066.9523,95,500
09-Oct-201910,976.9310,989.3910,889.9610,889.9610,889.9619,41,600
08-Oct-201910,986.0111,020.5110,986.0111,017.3111,017.3118,72,400
07-Oct-201910,932.2410,954.4510,919.4310,935.0610,935.0616,17,600
04-Oct-201910,907.6910,941.4910,854.1210,894.4810,894.481,75,91,84,000
03-Oct-201910,866.5010,888.4010,809.2810,875.9110,875.911,75,35,48,000
02-Oct-201910,945.9210,965.2010,927.3910,947.8810,947.881,62,80,34,000
01-Oct-201910,855.6010,967.6510,855.6010,967.6510,967.652,02,88,13,000
27-Sep-201910,904.0010,921.1710,827.6110,829.6810,829.682,08,49,19,000
26-Sep-201910,909.5710,934.9110,856.9610,871.9910,871.991,93,08,55,000
25-Sep-201910,885.6710,885.6710,825.8510,873.6910,873.691,96,92,26,000
24-Sep-201910,917.4410,947.5310,886.6210,918.0110,918.012,05,79,45,000
23-Sep-201910,924.8110,948.1910,905.9210,919.0210,919.021,99,64,95,000
20-Sep-201910,908.1010,931.7610,903.4510,929.6910,929.692,82,20,38,000
19-Sep-201910,947.6210,954.1810,874.6610,894.7010,894.701,87,61,81,000
18-Sep-201910,887.4210,971.5410,878.3410,929.4510,929.452,12,19,13,000
17-Sep-201910,908.8510,912.2310,866.4310,874.5010,874.502,10,49,35,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...