Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

More On ^TWII

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

TSEC weighted index (^TWII)

-Taiwan
9,315.85 Down 131.17(1.39%) 1:33AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
May 16, 20148,857.128,896.728,816.928,888.451,797,6008,888.45
May 15, 20148,852.928,880.658,839.448,880.651,708,0008,880.65
May 14, 20148,842.058,875.168,812.198,875.162,097,1008,875.16
May 13, 20148,865.618,886.668,809.068,817.942,167,8008,817.94
May 12, 20148,893.728,898.318,803.438,808.612,068,6008,808.61
May 9, 20148,943.148,945.638,878.328,889.692,428,8008,889.69
May 8, 20148,925.218,941.468,891.748,930.902,466,1008,930.90
May 7, 20148,903.728,911.038,856.988,893.222,352,5008,893.22
May 6, 20148,888.458,927.398,853.728,912.392,300,6008,912.39
May 5, 20148,895.878,911.088,844.458,870.431,935,7008,870.43
May 2, 20148,846.868,875.908,839.928,867.322,118,6008,867.32
Apr 30, 20148,885.708,890.098,791.448,791.442,414,3008,791.44
Apr 29, 20148,845.608,884.488,833.378,872.112,084,3008,872.11
Apr 28, 20148,680.148,825.938,671.658,809.712,347,8008,809.71
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in TWD.