Dow Up0.48% Nasdaq Up0.43%

More On ^TWII

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

TSEC weighted index (^TWII)

-Taiwan
9,288.05 Up 44.27(0.48%) 1:33AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 19, 20149,188.639,255.099,188.639,243.781,977,1009,243.78
Aug 18, 20149,222.739,222.739,128.669,141.311,992,2009,141.31
Aug 15, 20149,243.679,243.679,172.919,206.811,924,3009,206.81
Aug 14, 20149,276.419,282.019,218.559,230.612,183,5009,230.61
Aug 13, 20149,155.029,231.669,147.149,231.312,033,4009,231.31
Aug 12, 20149,188.859,198.109,146.989,163.121,930,9009,163.12
Aug 11, 20149,109.839,184.969,107.219,172.911,921,9009,172.91
Aug 8, 20149,120.209,120.209,014.899,085.962,139,9009,085.96
Aug 7, 20149,162.659,172.889,108.859,131.441,910,1009,131.44
Aug 6, 20149,148.369,163.819,070.099,143.972,616,1009,143.97
Aug 5, 20149,316.829,316.829,141.449,141.442,611,0009,141.44
Aug 4, 20149,280.299,330.199,258.189,330.192,281,9009,330.19
Aug 1, 20149,223.759,274.649,201.839,266.512,400,6009,266.51
Jul 31, 20149,436.049,438.979,313.879,315.852,521,9009,315.85
Jul 30, 20149,409.629,456.039,398.829,447.022,519,7009,447.02
Jul 29, 20149,457.809,483.759,357.329,391.883,528,0009,391.88
Jul 28, 20149,415.909,460.439,385.569,420.182,509,8009,420.18
Jul 25, 20149,519.999,528.709,412.489,439.292,532,2009,439.29
Jul 24, 20149,508.269,538.079,483.529,527.542,684,6009,527.54
Jul 23, 20149,453.239,499.369,418.749,499.362,277,7009,499.36
Jul 22, 20149,453.239,499.369,418.749,499.362,277,7009,499.36
Jul 21, 20149,453.789,480.149,426.309,440.972,228,0009,440.97
Jul 18, 20149,335.389,421.349,335.389,400.972,324,7009,400.97
Jul 17, 20149,420.119,461.869,373.879,408.242,920,1009,408.24
Jul 16, 20149,570.339,574.139,471.659,484.733,060,7009,484.73
Jul 15, 20149,558.429,593.689,547.949,569.172,960,7009,569.17
Jul 14, 20149,497.819,545.999,488.129,520.302,798,7009,520.30
Jul 11, 20149,561.719,591.279,478.079,495.843,371,8009,495.84
Jul 10, 20149,512.899,568.759,512.899,565.123,202,1009,565.12
Jul 9, 20149,510.009,522.999,478.769,489.982,679,7009,489.98
Jul 8, 20149,515.189,540.579,499.179,530.982,811,3009,530.98
Jul 7, 20149,497.279,520.209,454.679,520.202,805,8009,520.20
Jul 4, 20149,525.939,550.119,482.949,510.052,889,2009,510.05
Jul 3, 20149,468.789,538.659,449.789,526.232,908,2009,526.23
Jul 2, 20149,482.009,547.059,421.879,484.964,105,5009,484.96
Jul 1, 20149,393.079,463.069,374.289,441.923,004,8009,441.92
Jun 30, 20149,332.449,393.079,327.899,393.072,580,3009,393.07
Jun 27, 20149,316.899,330.959,303.579,306.832,252,2009,306.83
Jun 26, 20149,273.369,320.949,271.359,320.942,767,4009,320.94
Jun 25, 20149,250.139,255.879,229.809,242.161,987,6009,242.16
Jun 24, 20149,232.359,276.249,232.359,246.201,913,7009,246.20
Jun 23, 20149,293.069,302.659,225.739,228.352,702,5009,228.35
Jun 20, 20149,330.359,339.839,273.799,273.792,242,2009,273.79
Jun 19, 20149,288.699,324.409,283.389,316.812,202,7009,316.81
Jun 18, 20149,257.659,316.649,204.359,279.933,014,2009,279.93
Jun 17, 20149,223.029,249.879,200.869,240.602,507,8009,240.60
Jun 16, 20149,196.239,214.199,179.569,202.932,374,5009,202.93
Jun 13, 20149,192.739,207.749,171.519,196.392,357,8009,196.39
Jun 12, 20149,209.999,220.899,186.799,204.652,618,0009,204.65
Jun 11, 20149,218.509,229.809,204.769,229.802,437,3009,229.80
Jun 10, 20149,181.909,222.379,171.759,222.372,518,7009,222.37
Jun 9, 20149,153.939,166.589,138.939,162.742,464,4009,162.74
Jun 6, 20149,167.839,174.779,122.569,134.462,858,7009,134.46
Jun 5, 20149,127.569,140.729,094.139,140.722,772,7009,140.72
Jun 4, 20149,135.019,140.559,114.189,119.962,575,2009,119.96
Jun 3, 20149,106.619,128.349,070.459,123.462,367,7009,123.46
May 30, 20149,130.669,139.579,075.919,075.913,481,8009,075.91
May 29, 20149,123.469,131.669,093.579,109.002,347,4009,109.00
May 28, 20149,072.049,125.149,069.899,121.712,500,3009,121.71
May 27, 20149,045.089,059.199,035.699,055.292,064,1009,055.29
May 26, 20149,040.499,053.759,026.779,036.122,254,8009,036.12
May 23, 20148,960.799,008.228,960.799,008.222,229,4009,008.22
May 22, 20148,899.828,969.638,899.828,969.632,030,1008,969.63
May 21, 20148,894.168,905.048,848.538,862.421,651,8008,862.42
May 20, 20148,922.088,930.798,887.798,887.791,739,9008,887.79
May 19, 20148,901.548,912.358,877.468,899.901,798,7008,899.90
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in TWD.