Dow Up0.19% Nasdaq Up0.56%

More On ^TWII

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

TSEC weighted index (^TWII)

-Taiwan
9,089.34 Up 10.47(0.12%) 10:21PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 20, 20148,984.939,078.878,984.939,078.871,984,7009,078.87
Nov 19, 20148,896.168,988.648,879.298,963.241,933,3008,963.24
Nov 18, 20148,916.088,944.268,828.158,859.071,875,2008,859.07
Nov 17, 20149,003.379,024.008,878.388,884.391,620,3008,884.39
Nov 14, 20148,992.408,996.388,950.238,982.881,670,0008,982.88
Nov 13, 20148,947.978,980.678,927.098,980.671,337,1008,980.67
Nov 12, 20149,030.139,030.138,894.118,918.951,688,5008,918.95
Nov 11, 20149,067.549,069.449,021.549,034.141,788,7009,034.14
Nov 10, 20148,937.599,062.898,937.599,049.981,844,2009,049.98
Nov 7, 20148,881.198,925.628,867.788,912.621,492,6008,912.62
Nov 6, 20148,968.798,979.978,887.368,891.021,597,4008,891.02
Nov 5, 20148,997.769,013.068,941.188,962.601,633,4008,962.60
Nov 4, 20149,030.969,046.228,980.968,989.181,704,9008,989.18
Nov 3, 20149,009.389,029.718,965.509,004.862,063,4009,004.86
Oct 31, 20148,909.348,974.768,885.218,974.762,025,8008,974.76
Oct 30, 20148,890.198,892.998,842.808,888.071,969,1008,888.07
Oct 29, 20148,821.858,903.688,821.858,903.682,169,0008,903.68
Oct 28, 20148,692.528,788.288,692.528,773.551,851,8008,773.55
Oct 27, 20148,671.518,689.678,607.238,627.781,503,4008,627.78
Oct 24, 20148,740.288,750.428,629.248,646.011,539,7008,646.01
Oct 23, 20148,735.388,751.678,714.888,731.071,442,5008,731.07
Oct 22, 20148,744.918,775.358,729.778,748.831,911,3008,748.83
Oct 21, 20148,676.328,676.328,636.678,654.641,380,9008,654.64
Oct 20, 20148,617.088,679.858,611.178,663.141,747,8008,663.14
Oct 17, 20148,688.718,699.778,512.888,512.882,655,1008,512.88
Oct 16, 20148,602.658,676.468,501.298,633.692,514,7008,633.69
Oct 15, 20148,769.398,776.918,635.418,655.512,304,3008,655.51
Oct 14, 20148,691.838,768.398,684.198,768.391,735,5008,768.39
Oct 13, 20148,767.428,795.778,711.398,711.392,328,7008,711.39
Oct 9, 20149,021.319,054.678,946.168,966.441,777,2008,966.44
Oct 8, 20148,989.999,038.618,955.188,955.181,558,6008,955.18
Oct 7, 20149,065.679,074.808,993.459,040.811,569,5009,040.81
Oct 6, 20149,118.289,122.549,065.349,095.141,626,0009,095.14
Oct 3, 20149,010.309,113.808,998.279,106.281,873,8009,106.28
Oct 2, 20148,959.379,010.278,913.018,975.191,825,2008,975.19
Oct 1, 20148,958.879,014.268,918.968,990.261,648,0008,990.26
Sep 30, 20148,954.588,998.838,860.178,966.922,295,9008,966.92
Sep 29, 20149,018.469,018.468,948.098,960.761,713,1008,960.76
Sep 26, 20148,957.569,001.988,913.518,989.821,705,6008,989.82
Sep 25, 20149,126.769,149.418,982.519,011.592,039,5009,011.59
Sep 24, 20149,071.809,123.119,071.809,098.491,582,0009,098.49
Sep 23, 20149,134.299,147.219,084.909,084.901,642,8009,084.90
Sep 22, 20149,220.549,220.549,106.279,134.651,780,2009,134.65
Sep 19, 20149,268.449,289.229,235.449,240.451,815,8009,240.45
Sep 18, 20149,211.809,237.889,201.919,237.031,554,7009,237.03
Sep 17, 20149,171.049,252.389,159.859,195.171,884,0009,195.17
Sep 16, 20149,218.859,219.429,133.409,133.401,719,5009,133.40
Sep 15, 20149,206.419,242.239,175.619,217.461,482,6009,217.46
Sep 12, 20149,324.749,333.289,223.189,223.181,793,2009,223.18
Sep 11, 20149,376.389,381.059,322.959,322.951,702,1009,322.95
Sep 10, 20149,410.629,410.629,309.059,357.611,839,6009,357.61
Sep 9, 20149,452.149,465.939,426.999,434.771,868,6009,434.77
Sep 5, 20149,446.459,451.399,365.709,407.941,650,7009,407.94
Sep 4, 20149,439.769,439.769,389.299,428.891,708,1009,428.89
Sep 3, 20149,434.889,455.789,396.799,450.351,948,4009,450.35
Sep 2, 20149,503.659,503.659,388.139,399.722,082,9009,399.72
Sep 1, 20149,474.419,532.669,472.969,513.062,065,0009,513.06
Aug 29, 20149,459.819,470.159,425.359,436.272,271,5009,436.27
Aug 28, 20149,499.229,502.429,453.499,478.372,707,5009,478.37
Aug 27, 20149,426.299,491.759,426.299,485.592,940,5009,485.59
Aug 26, 20149,394.289,418.779,386.499,393.961,984,1009,393.96
Aug 25, 20149,393.249,409.359,369.249,390.621,912,3009,390.62
Aug 22, 20149,273.079,380.609,271.879,380.102,488,7009,380.10
Aug 21, 20149,286.829,289.029,217.979,253.382,038,0009,253.38
Aug 20, 20149,278.159,294.499,249.319,288.052,122,0009,288.05
Aug 19, 20149,188.639,255.099,188.639,243.781,977,1009,243.78
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in TWD.