^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
26-Jun-201910,661.3910,690.9810,645.3710,652.5510,652.55-
25-Jun-201910,777.1810,787.6210,693.0410,706.7210,706.721,73,63,42,700
24-Jun-201910,734.2510,786.3310,695.4910,779.4510,779.451,66,03,94,600
21-Jun-201910,817.7110,840.2910,773.4710,803.7710,803.772,69,72,51,800
20-Jun-201910,749.4110,799.1410,745.2510,785.0110,785.012,01,74,09,900
19-Jun-201910,650.4810,778.6410,650.4810,775.3410,775.342,29,91,82,300
18-Jun-201910,547.1510,573.7710,521.7010,566.7410,566.741,47,85,16,700
17-Jun-201910,488.7010,562.9710,474.1910,530.5410,530.541,40,14,76,400
14-Jun-201910,546.4210,568.9210,517.8210,524.6710,524.671,46,01,31,300
13-Jun-201910,582.1910,617.0610,539.4910,561.0110,561.011,63,48,65,200
12-Jun-201910,605.7510,630.6910,566.3710,615.6610,615.661,97,34,61,100
11-Jun-201910,567.5410,637.9010,548.0610,607.7610,607.762,28,02,73,100
10-Jun-201910,486.2310,566.4710,466.2410,566.4710,566.471,76,46,50,200
06-Jun-201910,409.9010,429.3310,371.0810,409.2010,409.201,66,45,10,300
05-Jun-201910,497.5010,541.2910,446.5110,461.6210,461.621,65,21,43,800
04-Jun-201910,499.5110,518.3310,421.8110,429.1210,429.121,57,30,55,800
03-Jun-201910,482.4510,511.2010,383.5110,500.0710,500.071,58,68,57,900
31-May-201910,386.1210,515.1010,369.0210,498.4910,498.492,10,30,84,200
30-May-201910,307.1210,384.3610,306.0310,382.9910,382.991,73,47,14,100
29-May-201910,277.3510,307.7510,227.4410,301.7810,301.781,79,82,05,400
28-May-201910,348.5810,361.6110,312.3110,312.3110,312.313,09,65,93,100
27-May-201910,344.1810,365.4410,305.2810,334.1310,334.131,61,19,71,200
24-May-201910,313.1510,370.9710,308.5910,328.2810,328.281,70,15,42,000
23-May-201910,404.0010,404.0010,289.6910,308.3710,308.371,90,18,47,000
22-May-201910,481.1010,520.6210,453.5010,457.2210,457.221,61,44,92,300
21-May-201910,362.3510,477.2010,342.3210,464.5010,464.502,20,06,60,300
20-May-201910,405.3610,465.8410,385.1810,398.4110,398.411,85,19,58,900
17-May-201910,508.5610,564.9710,384.1110,384.1110,384.112,30,42,41,800
16-May-201910,556.5810,573.9310,474.6110,474.6110,474.612,10,44,81,900
15-May-201910,535.2410,612.5010,535.2410,560.7110,560.711,96,33,38,200
14-May-201910,480.2110,544.9710,363.0210,519.2510,519.252,42,73,66,800
13-May-201910,684.0410,693.4410,549.0610,558.2910,558.291,96,12,72,100
10-May-201910,751.5510,834.6910,669.3910,712.9910,712.992,07,50,62,800
09-May-201910,910.4710,910.4710,732.9710,733.6710,733.672,38,42,39,600
08-May-201910,938.4710,946.8210,867.0610,923.7110,923.7118,78,36,100
07-May-201910,913.9511,004.7610,913.9510,987.1410,987.1420,14,05,600
06-May-201911,005.3611,005.3610,870.4010,897.1210,897.122,17,29,87,200
03-May-201911,037.9911,097.0011,018.8611,096.3011,096.301,81,22,28,700
02-May-201910,992.7611,046.6410,988.7011,004.4911,004.491,78,82,60,000
30-Apr-201910,945.9410,978.1010,910.7810,967.7310,967.731,80,90,57,800
29-Apr-201910,952.9110,992.5510,905.7810,939.0610,939.062,06,09,34,800
26-Apr-201910,986.5310,986.5310,906.4410,952.4710,952.472,10,93,97,900
25-Apr-201911,017.7311,046.7711,006.6811,039.8611,039.862,13,73,91,100
24-Apr-201911,054.0211,070.8510,995.8311,027.6411,027.642,09,38,64,300
23-Apr-201910,994.2811,025.6810,949.3011,025.6811,025.681,93,73,03,400
22-Apr-201910,994.5211,027.4910,974.8210,987.7110,987.712,05,40,64,200
19-Apr-201911,017.6911,045.0810,950.4310,968.5010,968.502,07,13,31,200
18-Apr-201911,038.2411,077.9910,926.8510,962.0210,962.022,81,67,42,300
17-Apr-201910,961.6111,016.9210,961.6110,997.2610,997.262,83,08,35,400
16-Apr-201910,905.6310,927.8510,876.3410,927.8510,927.852,46,62,16,300
15-Apr-201910,849.8410,897.2110,849.5510,875.6010,875.602,15,82,34,500
12-Apr-201910,820.9410,836.4410,782.0210,805.3010,805.302,17,27,82,500
11-Apr-201910,869.2410,887.1210,797.7610,808.7710,808.772,39,19,68,600
10-Apr-201910,839.9310,875.6510,815.6110,868.1410,868.142,30,91,45,100
09-Apr-201910,805.3910,851.6010,793.7710,851.6010,851.602,43,99,01,100
08-Apr-201910,759.9610,807.0510,759.9610,800.5710,800.572,69,18,56,700
03-Apr-201910,725.1710,741.5610,690.2310,704.3810,704.382,15,67,45,500
02-Apr-201910,695.4710,728.3810,685.1010,690.3010,690.302,24,25,00,300
01-Apr-201910,714.6810,735.0710,627.0110,642.6310,642.632,58,75,98,200
29-Mar-201910,551.9910,641.0410,525.2710,641.0410,641.042,15,39,73,300
28-Mar-201910,529.0210,536.2610,499.2910,536.2610,536.261,87,34,08,500
27-Mar-201910,542.6810,556.7510,517.6610,542.7010,542.701,91,56,62,700
26-Mar-201910,506.6810,559.2010,506.6810,559.2010,559.201,91,91,85,700
25-Mar-201910,535.1210,535.1210,458.7910,479.4810,479.482,14,94,59,900
22-Mar-201910,642.5710,667.9410,589.4710,639.0710,639.072,35,42,85,100
21-Mar-201910,563.9310,612.3410,551.6710,609.5510,609.552,07,36,01,000
20-Mar-201910,529.3010,556.8110,506.9610,551.5610,551.562,19,21,57,300
19-Mar-201910,497.4010,525.6010,484.6910,512.3210,512.322,21,57,37,100
18-Mar-201910,455.1910,512.7010,445.7410,512.7010,512.702,14,54,21,800
15-Mar-201910,374.6610,439.2410,370.0010,439.2410,439.242,73,64,07,800
14-Mar-201910,391.3010,407.2710,339.6410,348.6510,348.652,03,88,33,300
13-Mar-201910,331.2710,373.3210,331.2710,373.3210,373.321,75,62,89,800
12-Mar-201910,294.3710,382.1210,294.3710,343.3310,343.331,91,13,97,600
11-Mar-201910,224.2710,269.3010,214.0210,250.2810,250.281,72,15,52,100
08-Mar-201910,274.2810,274.2810,204.2110,241.7510,241.751,72,72,14,000
07-Mar-201910,359.4710,367.9810,299.4610,311.6810,311.681,94,74,70,900
06-Mar-201910,328.1810,359.1210,327.9010,357.1510,357.151,80,98,62,900
05-Mar-201910,323.2510,334.3410,295.4410,305.2610,305.261,72,03,03,700
04-Mar-201910,385.2510,402.3910,313.1810,349.8810,349.882,20,55,60,800
27-Feb-201910,385.8110,403.0510,343.5610,389.1710,389.172,43,54,52,700
26-Feb-201910,403.0310,416.9110,368.8610,391.5510,391.552,22,61,38,400
25-Feb-201910,343.4510,390.9310,343.4510,390.9310,390.932,25,55,37,100
22-Feb-201910,309.0210,322.9210,269.9510,322.9210,322.922,12,30,86,500
21-Feb-201910,282.3210,319.5310,256.5310,319.5310,319.532,21,39,30,900
20-Feb-201910,181.9410,272.4610,181.9410,272.4610,272.462,17,93,21,300
19-Feb-201910,152.1110,173.4710,143.1510,152.2610,152.261,71,26,51,400
18-Feb-201910,096.9410,165.7710,096.9410,145.2810,145.281,85,45,64,300
15-Feb-201910,111.1810,135.1610,055.5010,064.7810,064.782,07,35,70,900
14-Feb-201910,095.9910,135.6210,082.0010,089.0110,089.012,07,60,06,600
13-Feb-201910,123.6110,140.9810,074.3410,090.5810,090.582,38,14,96,500
12-Feb-201910,032.0810,100.2310,032.0810,097.7410,097.742,19,69,44,300
11-Feb-201910,029.8410,065.529,988.8310,004.2510,004.252,25,08,86,900
30-Jan-20199,915.979,959.039,909.819,932.269,932.261,92,23,79,000
29-Jan-20199,944.719,952.349,893.969,931.599,931.591,59,77,80,100
28-Jan-201910,006.4610,020.609,990.0710,013.3310,013.331,60,72,29,900
25-Jan-20199,923.399,980.089,918.219,969.619,969.611,88,62,96,000
24-Jan-20199,865.009,892.829,847.329,877.129,877.121,40,84,85,600
23-Jan-20199,869.549,873.399,828.039,846.409,846.401,10,61,26,900
22-Jan-20199,880.549,894.669,855.479,894.669,894.661,36,57,58,100
21-Jan-20199,870.279,919.949,870.279,889.409,889.401,54,57,49,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...