^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
21-Sep-201810,857.1010,972.4110,835.8410,972.4110,972.41-
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
27-Aug-201810,847.1710,916.6910,847.1710,902.2110,902.2116,59,500
24-Aug-201810,865.9110,865.9110,770.3210,809.3510,809.3516,96,200
23-Aug-201810,817.3310,863.1310,802.7910,863.1310,863.1318,80,400
22-Aug-201810,790.2410,828.2110,774.6910,804.2010,804.2019,57,800
21-Aug-201810,697.0110,792.2010,697.0110,792.2010,792.2019,13,300
20-Aug-201810,698.7610,729.9010,663.4410,699.0510,699.0519,95,700
17-Aug-201810,702.6010,757.0110,688.5510,690.9610,690.9620,07,000
16-Aug-201810,663.5710,725.7110,606.2610,683.9010,683.9022,78,200
15-Aug-201810,827.2810,827.2810,688.5910,716.7510,716.7523,77,300
14-Aug-201810,797.9510,829.8510,755.5310,824.2310,824.2322,12,300
13-Aug-201810,939.6810,939.6810,693.7310,748.9210,748.9227,97,300
10-Aug-201811,009.9611,033.8910,972.2510,983.6810,983.68-
09-Aug-201811,063.6211,063.6211,001.9611,028.0711,028.0719,44,200
08-Aug-201811,026.0711,095.5011,026.0711,075.2511,075.2520,76,800
07-Aug-201811,024.9711,030.0910,983.4410,983.4410,983.4419,28,300
06-Aug-201810,997.2611,054.4910,994.9711,024.1011,024.1018,39,500
03-Aug-201810,957.3011,012.4310,957.3011,012.4311,012.4318,98,200
02-Aug-201811,095.6711,095.6710,919.1310,929.7710,929.7721,03,200
01-Aug-201811,062.3611,100.0211,058.2811,098.1311,098.1320,79,700
31-Jul-201810,997.7311,057.5110,976.4611,057.5111,057.5124,38,100
30-Jul-201811,072.7011,080.4111,001.1511,033.5411,033.5420,77,300
27-Jul-201811,023.0711,075.7811,009.1611,075.7811,075.7821,64,000
26-Jul-201810,969.3511,018.1910,966.3311,010.6111,010.6122,65,900
25-Jul-201810,957.6610,992.2910,956.0010,965.7910,965.7919,11,600
24-Jul-201810,937.7710,995.3910,917.6110,995.3910,995.3921,47,200
23-Jul-201810,929.4610,984.8410,901.7510,946.8910,946.8920,88,800
20-Jul-201810,932.5110,963.9510,893.7310,932.1110,932.1121,78,400
19-Jul-201810,868.5610,896.2510,826.1410,835.3810,835.3819,91,100
18-Jul-201810,811.4310,872.7410,788.3710,842.4610,842.4623,16,900
17-Jul-201810,802.7510,818.8410,758.8310,778.9910,778.9919,68,200
16-Jul-201810,867.9710,890.2010,817.4510,817.4510,817.4518,32,700
13-Jul-201810,769.7010,864.5410,769.7010,864.5410,864.54-
12-Jul-201810,644.9110,752.5710,643.6510,738.3810,738.3819,91,900
11-Jul-201810,693.6410,693.6410,635.0310,676.8410,676.8420,76,500
10-Jul-201810,737.6210,776.4710,728.2410,756.8910,756.8923,54,700
09-Jul-201810,638.9010,746.7410,638.9010,720.2810,720.2822,59,400
06-Jul-201810,645.6610,665.7210,523.5810,608.5710,608.57-
05-Jul-201810,690.9110,709.8010,585.2710,611.8110,611.8120,13,500
04-Jul-201810,714.2510,752.0510,680.4410,721.8710,721.8720,18,800
03-Jul-201810,802.8810,873.4810,707.6810,715.7210,715.7226,05,300
02-Jul-201810,852.1710,886.2010,777.9410,777.9410,777.9421,77,200
29-Jun-201810,667.6410,836.9110,667.6410,836.9110,836.9121,88,400
28-Jun-201810,669.4210,723.8410,633.0110,654.2810,654.2821,91,800
27-Jun-201810,766.8810,800.3410,701.0310,701.0310,701.0322,87,200
26-Jun-201810,730.9010,752.9910,651.4210,742.1710,742.1725,37,500
25-Jun-201810,834.0710,851.1610,786.4610,786.4610,786.4623,21,900
22-Jun-201810,901.2510,914.8310,828.8610,899.2810,899.2826,51,900
21-Jun-201810,949.8510,992.3110,941.0710,941.0710,941.0724,46,500
20-Jun-201810,904.8010,969.2010,842.5610,927.4410,927.4429,68,200
19-Jun-201811,008.7711,008.7710,904.1910,904.1910,904.1930,63,300
15-Jun-201810,998.2011,087.4710,981.6111,087.4711,087.4734,40,700
14-Jun-201811,143.0411,143.0411,013.9811,013.9811,013.9830,51,200
13-Jun-201811,153.2011,188.0111,119.2411,173.2111,173.2131,61,600
12-Jun-201811,140.0211,160.0511,088.5311,144.7911,144.7929,18,800
11-Jun-201811,168.9911,186.6711,118.8111,149.2311,149.2326,80,300
08-Jun-201811,243.5911,243.5911,122.9811,156.4211,156.4228,47,000
07-Jun-201811,228.6411,261.6811,188.9911,251.7511,251.7534,56,100
06-Jun-201811,111.1411,207.1511,111.1411,201.8311,201.8329,47,100
05-Jun-201811,130.0311,131.0811,054.6211,100.1111,100.1129,33,300
04-Jun-201811,002.1511,109.5011,002.1511,109.5011,109.5028,04,200
01-Jun-201810,882.6810,954.6710,876.9710,949.0810,949.0827,32,900
31-May-201810,856.0310,909.6110,853.6510,874.9610,874.9643,59,300
30-May-201810,925.2110,925.2110,799.7510,821.1710,821.1730,64,200
29-May-201810,979.6810,986.5310,929.5610,964.1210,964.1223,52,000
28-May-201810,976.4910,999.4310,965.1810,987.7710,987.7723,89,900
25-May-201810,946.6210,977.8110,918.1210,942.3010,942.3021,53,300
24-May-201810,910.6110,942.6410,883.5210,936.9310,936.9321,72,700
23-May-201810,974.5210,991.8610,886.1810,886.1810,886.1823,94,400
22-May-201810,986.7711,034.1210,938.7310,938.7310,938.7324,59,700
21-May-201810,861.6610,979.1010,861.6610,966.2010,966.2023,29,600
18-May-201810,844.0910,893.3510,819.0710,830.8410,830.8424,93,700
17-May-201810,911.7410,938.6310,833.8110,833.8110,833.8124,34,700
16-May-201810,873.5410,915.7410,865.0710,897.5710,897.5728,18,200
15-May-201810,965.0810,978.3810,874.7310,874.7310,874.7325,73,200
14-May-201810,938.3010,970.2410,908.8610,952.3910,952.3924,74,300
11-May-201810,808.4010,874.6310,808.4010,858.9810,858.9826,99,300
10-May-201810,731.6810,782.0610,731.6810,760.2110,760.2123,98,500
09-May-201810,692.8910,748.6010,689.8110,703.3510,703.3523,42,000
08-May-201810,610.4410,691.3810,609.0410,691.3810,691.3822,31,800
07-May-201810,581.7810,632.6210,555.5610,604.9110,604.9119,06,200
04-May-201810,516.4510,566.3710,500.9710,529.3710,529.3719,94,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...