India markets open in 5 hours 56 minutes

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
15,953.80-498.40 (-3.03%)
At close: 1:33PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
26-Feb-202116,190.0416,190.0415,953.8015,953.8015,953.8076,25,000
25-Feb-202116,376.8016,474.0516,322.2716,452.1816,452.1869,58,100
24-Feb-202116,329.5416,456.9416,212.5316,212.5316,212.5365,03,200
23-Feb-202116,320.8816,467.7516,211.7516,443.4016,443.4065,08,000
22-Feb-202116,445.8716,579.1716,410.1616,410.1616,410.1663,77,000
19-Feb-202116,376.9116,382.7016,211.2516,341.3816,341.3855,67,600
18-Feb-202116,366.2316,517.7316,323.2216,424.5116,424.5158,08,600
17-Feb-202116,197.4516,406.7816,197.4516,362.2916,362.2958,47,800
05-Feb-202115,805.7615,938.0915,774.3415,802.4015,802.4043,11,100
04-Feb-202115,697.7515,801.3715,606.7415,706.2215,706.2242,17,800
03-Feb-202115,828.6415,896.4015,741.1615,771.3215,771.3250,15,900
02-Feb-202115,546.6915,838.1515,546.6915,760.0515,760.0549,65,800
01-Feb-202115,176.5615,429.9815,089.9615,410.0915,410.0944,13,200
29-Jan-202115,544.3615,603.4115,138.3115,138.3115,138.3155,46,700
28-Jan-202115,519.8515,557.0215,367.4515,415.8815,415.8851,42,300
27-Jan-202115,711.7615,837.4715,642.1215,701.4515,701.4542,93,000
26-Jan-202115,955.1616,023.8715,589.2115,658.8515,658.8545,26,600
25-Jan-202116,006.2116,014.9615,772.6315,946.5415,946.5446,67,900
22-Jan-202115,984.8916,138.0415,973.0216,019.0316,019.0350,23,800
21-Jan-202115,775.7316,238.4615,775.7316,153.7716,153.7752,68,500
20-Jan-202115,934.8516,004.3215,745.4815,806.1815,806.1873,03,000
19-Jan-202115,716.6415,928.1415,716.6415,877.3715,877.3755,16,500
18-Jan-202115,676.4515,676.4515,320.9715,612.0015,612.0054,31,000
15-Jan-202115,987.1616,041.5915,615.1115,616.3915,616.3964,18,300
14-Jan-202115,651.2015,760.1515,620.9615,707.1915,707.1955,71,500
13-Jan-202115,550.1615,778.5215,550.1615,769.9815,769.9859,00,400
12-Jan-202115,549.5315,642.0315,421.2315,500.7015,500.7063,99,400
11-Jan-202115,425.5815,557.3015,395.7315,557.3015,557.3053,19,100
08-Jan-202115,365.1315,463.9515,275.3815,463.9515,463.9561,92,800
07-Jan-202115,059.5215,270.4015,049.8615,214.0015,214.0058,78,900
06-Jan-202115,145.8515,197.6814,837.0014,983.1314,983.1377,87,000
05-Jan-202114,913.6415,000.0314,861.9915,000.0315,000.0363,02,200
04-Jan-202114,720.2514,937.1314,720.2514,902.0314,902.0364,87,600
31-Dec-202014,704.5314,760.0614,646.3314,732.5314,732.5358,81,100
30-Dec-202014,485.9714,695.4414,476.6914,687.7014,687.7062,11,900
29-Dec-202014,500.9114,547.0714,435.0314,472.0514,472.0573,96,000
28-Dec-202014,363.4514,483.0714,363.4514,483.0714,483.0762,79,800
25-Dec-202014,306.9814,400.8314,296.9714,331.4214,331.4253,75,300
24-Dec-202014,256.2914,324.4214,256.2914,280.2814,280.2853,80,500
23-Dec-202014,180.7014,247.7914,134.8714,223.0914,223.0955,37,300
22-Dec-202014,348.1114,411.9314,175.6914,177.4614,177.4680,23,200
21-Dec-202014,273.7914,384.9614,166.8914,384.9614,384.9662,80,700
18-Dec-202014,268.1314,329.1214,245.6014,249.9614,249.9656,86,900
17-Dec-202014,326.1614,338.4014,213.4914,258.9314,258.9343,00,900
16-Dec-202014,145.2414,339.5014,145.2414,304.4614,304.4648,61,300
15-Dec-202014,206.3314,256.5514,053.3514,068.5214,068.5263,14,600
14-Dec-202014,238.9214,270.3414,182.2514,211.0514,211.0557,33,400
11-Dec-202014,298.5914,353.1714,081.4214,261.6914,261.6963,98,300
10-Dec-202014,295.1514,319.3814,191.8514,249.4914,249.4963,32,100
09-Dec-202014,336.6914,427.4114,336.6914,390.1414,390.1462,87,100
08-Dec-202014,251.9414,367.0014,184.5814,360.4014,360.4064,01,000
07-Dec-202014,230.0014,306.8714,142.0214,256.6014,256.6081,57,200
04-Dec-202014,010.1714,149.5614,010.1714,132.4414,132.4468,52,600
03-Dec-202013,988.4914,049.5813,940.0713,977.0913,977.0960,81,000
02-Dec-202013,970.5113,995.7013,894.7013,989.1413,989.1465,89,100
01-Dec-202013,810.5513,885.6713,749.7113,885.6713,885.6765,61,000
30-Nov-202013,917.6513,969.3913,722.8913,722.8913,722.8974,45,200
27-Nov-202013,833.2113,885.0113,811.8113,867.0913,867.0948,63,800
26-Nov-202013,763.7913,856.7613,763.7913,845.6613,845.6645,96,800
25-Nov-202013,860.9513,893.2013,731.8113,738.8313,738.8351,63,800
24-Nov-202013,918.8413,951.1713,798.3213,807.1313,807.1351,53,400
23-Nov-202013,793.5513,921.1613,793.5513,878.0113,878.0144,42,800
20-Nov-202013,702.5913,726.2213,666.0713,716.4413,716.4438,69,400
19-Nov-202013,775.2613,785.9213,700.0413,722.4313,722.4339,73,800
18-Nov-202013,628.4213,773.2913,608.7213,773.2913,773.2941,40,300
17-Nov-202013,723.7713,780.1213,593.0113,593.0113,593.0141,23,400
16-Nov-202013,356.7413,551.8313,356.7413,551.8313,551.8338,58,000
13-Nov-202013,221.8013,273.3313,170.1213,273.3313,273.3335,26,400
12-Nov-202013,324.8613,324.8613,193.7413,221.7813,221.7839,35,700
11-Nov-202013,067.0413,262.1913,067.0413,262.1913,262.1951,09,800
10-Nov-202013,090.6513,142.2213,022.9213,081.7213,081.7247,74,300
09-Nov-202013,053.9813,149.9013,048.6713,127.4713,127.4736,96,600
06-Nov-202012,952.4912,999.1612,927.3012,973.5312,973.5332,15,100
05-Nov-202012,878.0112,918.8012,840.4012,918.8012,918.8029,46,300
04-Nov-202012,766.8612,885.2812,736.0212,867.9012,867.9033,35,500
03-Nov-202012,641.2812,760.1412,641.2812,736.0112,736.0129,46,900
02-Nov-202012,565.3212,594.3412,480.6612,591.3112,591.3129,50,900
30-Oct-202012,651.3512,656.2912,546.3412,546.3412,546.3439,18,600
29-Oct-202012,687.6412,699.8212,583.3712,662.9112,662.9137,41,600
28-Oct-202012,853.7612,879.9812,761.3312,793.7512,793.7536,57,900
27-Oct-202012,867.7712,884.3212,821.0712,875.0112,875.0135,83,700
26-Oct-202012,923.5512,971.5812,894.1812,909.0312,909.0342,88,700
23-Oct-202012,945.1212,963.2612,875.2312,898.8212,898.8235,31,700
22-Oct-202012,854.9712,917.0312,827.4012,917.0312,917.0336,83,000
21-Oct-202012,889.8812,942.1212,846.4212,877.2512,877.2534,19,400
20-Oct-202012,889.9912,917.7512,862.3712,862.3712,862.3726,23,800
19-Oct-202012,803.3212,911.4112,803.3212,908.3412,908.3429,71,300
16-Oct-202012,814.1612,896.3012,750.3712,750.3712,750.3737,18,400
15-Oct-202012,892.2912,909.1112,786.2612,827.8212,827.8235,80,300
14-Oct-202012,927.0912,960.0012,895.7912,919.3112,919.3136,72,900
13-Oct-202012,988.4412,994.6612,857.1012,947.1312,947.1333,54,400
12-Oct-202012,959.1512,997.7912,898.8912,955.9112,955.9137,14,400
08-Oct-202012,832.5412,887.1912,818.0112,887.1912,887.1934,27,200
07-Oct-202012,667.5112,774.3612,619.8112,746.3712,746.3728,73,000
06-Oct-202012,644.0912,706.3912,644.0912,704.2312,704.2330,64,800
05-Oct-202012,567.8812,637.6212,519.1212,548.2812,548.2828,76,800
30-Sep-202012,483.6512,568.6812,466.5812,515.6112,515.6124,62,100
29-Sep-202012,488.1012,571.3412,429.7212,467.7312,467.7328,87,800
28-Sep-202012,282.3612,462.7612,282.3612,462.7612,462.7630,02,400
25-Sep-202012,312.9412,385.8112,149.8112,232.9112,232.9142,86,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...