Advertisement
U.S. markets closed

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD
20,294.45+147.90 (+0.73%)
At close: 01:33PM CST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202420,156.3420,335.9220,156.3420,294.4520,294.45-
Mar 28, 202420,213.3420,222.2020,065.9320,146.5520,146.554,294,000
Mar 27, 202420,158.0720,255.1020,108.9620,200.1220,200.123,865,800
Mar 26, 202420,208.8820,397.0719,977.4020,126.4920,126.494,582,900
Mar 25, 202420,228.6420,285.3820,172.8020,192.2520,192.253,611,700
Mar 22, 202420,232.0620,296.1020,084.3120,228.4320,228.434,690,300
Mar 21, 202419,843.8020,199.3019,843.8020,199.0920,199.094,424,400
Mar 20, 202419,879.2519,994.4219,728.4319,784.4519,784.454,499,200
Mar 19, 202419,798.1219,921.2519,762.1619,857.2019,857.204,061,600
Mar 18, 202419,706.1119,879.8619,706.1119,879.8519,879.853,761,200
Mar 15, 202419,845.4519,888.1319,682.5019,682.5019,682.505,186,200
Mar 14, 202419,920.6319,995.5119,775.5019,937.9219,937.924,476,200
Mar 13, 202420,024.8320,112.8119,866.7319,928.5119,928.514,854,900
Mar 12, 202419,672.7619,917.0619,664.7119,914.5519,914.554,044,500
Mar 11, 202419,671.9019,828.7019,649.6719,726.0819,726.083,536,700
Mar 08, 202419,966.4920,065.5019,638.1319,785.3219,785.324,903,500
Mar 07, 202419,678.3619,794.5719,630.7919,693.5219,693.524,581,400
Mar 06, 202419,283.6119,532.3019,246.3019,499.4519,499.453,886,200
Mar 05, 202419,398.9719,453.8519,332.7319,386.9219,386.923,826,500
Mar 04, 202418,952.6919,333.3918,952.6919,305.3119,305.314,014,800
Mar 01, 202419,021.3519,041.9218,923.4618,935.9318,935.933,350,500
Feb 29, 202418,796.5419,019.6918,794.6218,966.7718,966.773,892,000
Feb 27, 202418,964.4919,023.0118,752.5318,854.4118,854.413,784,600
Feb 26, 202418,899.3918,974.0818,854.7118,948.0518,948.053,220,600
Feb 23, 202418,950.0719,012.3818,889.1918,889.1918,889.193,696,800
Feb 22, 202418,826.8518,881.7718,758.1518,852.7818,852.783,580,200
Feb 21, 202418,673.4918,729.0318,645.2718,676.3118,676.313,295,300
Feb 20, 202418,610.2118,756.3318,610.2118,753.1618,753.163,375,300
Feb 19, 202418,561.0418,663.7418,561.0418,635.8018,635.803,839,600
Feb 16, 202418,639.6618,715.6918,585.1418,607.2518,607.253,658,600
Feb 15, 202418,664.4518,725.4718,550.8618,644.5718,644.573,727,500
Feb 05, 202418,047.4018,115.8017,992.1718,096.0718,096.072,575,800
Feb 02, 202418,016.3518,059.9317,985.8918,059.9318,059.932,697,800
Feb 01, 202417,871.2717,968.1117,832.9517,968.1117,968.112,620,500
Jan 31, 202417,970.4117,996.3317,874.9517,889.5617,889.562,303,000
Jan 30, 202418,083.4518,138.7418,034.6318,034.6318,034.632,422,700
Jan 29, 202418,001.2418,119.6317,995.1118,119.6318,119.632,167,700
Jan 26, 202417,985.4418,029.8517,943.6517,995.0317,995.032,484,900
Jan 25, 202417,894.8318,014.2617,894.8318,002.6218,002.622,496,500
Jan 24, 202417,883.6217,944.9817,856.3417,875.8317,875.832,687,500
Jan 23, 202417,840.2817,893.7317,801.8917,874.5917,874.593,182,700
Jan 22, 202417,770.7817,869.0717,765.1317,815.1017,815.103,480,100
Jan 19, 202417,546.5117,682.9717,499.8517,681.5217,681.523,364,900
Jan 18, 202417,169.1017,300.2917,169.1017,227.7917,227.793,027,100
Jan 17, 202417,341.5817,361.0517,151.5817,161.7917,161.793,977,500
Jan 16, 202417,523.7817,523.7817,337.5817,346.8717,346.873,415,100
Jan 15, 202417,541.2617,632.7717,532.9817,546.8217,546.82-
Jan 12, 202417,536.0517,570.6317,469.8717,512.8317,512.832,596,200
Jan 11, 202417,477.8817,574.9217,476.8717,545.3217,545.322,880,100
Jan 10, 202417,495.6717,499.4317,439.2717,465.6317,465.632,843,300
Jan 09, 202417,585.4017,694.2617,517.5517,535.4917,535.493,213,400
Jan 08, 202417,534.5217,688.1117,534.5217,572.6617,572.663,044,600
Jan 05, 202417,559.4017,606.7917,495.3917,519.1417,519.143,084,900
Jan 04, 202417,574.3917,609.8917,515.7317,549.6517,549.653,096,700
Jan 03, 202417,829.2817,829.2817,518.1917,559.3117,559.313,095,000
Jan 02, 202417,939.7917,956.7417,784.9717,853.7617,853.763,254,000
Dec 29, 202317,893.6317,945.7017,864.2317,930.8117,930.812,868,000
Dec 28, 202317,900.7617,928.1417,841.7617,910.3717,910.373,289,700
Dec 27, 202317,766.7317,897.1617,766.7317,891.5017,891.503,378,000
Dec 26, 202317,619.0917,751.7317,619.0917,751.7317,751.732,900,000
Dec 25, 202317,596.2717,663.3517,595.2717,604.8417,604.843,027,400
Dec 22, 202317,586.1617,618.1717,567.5517,596.6317,596.633,700,300
Dec 21, 202317,531.4517,552.9017,442.7617,543.7417,543.744,021,800
Dec 20, 202317,608.3517,657.6517,597.4817,635.2017,635.204,182,900
Dec 19, 202317,669.8417,669.8417,497.3217,576.5517,576.553,914,800
Dec 18, 202317,637.8617,665.9117,586.8817,652.0317,652.033,975,400
Dec 15, 202317,693.3317,743.5417,642.7917,673.8717,673.875,019,300
Dec 14, 202317,482.3817,668.3517,482.3817,653.1117,653.114,072,600
Dec 13, 202317,447.5117,507.9217,438.6917,468.9317,468.933,410,000
Dec 12, 202317,429.6117,528.7217,404.8817,450.6317,450.633,356,500
Dec 11, 202317,416.9617,451.8217,372.8217,418.3417,418.343,003,300
Dec 08, 202317,309.3617,465.3517,309.3617,383.9917,383.993,155,300
Dec 07, 202317,356.9217,387.9417,273.7117,278.7417,278.743,368,200
Dec 06, 202317,340.8217,439.8517,337.4717,360.7217,360.723,307,100
Dec 05, 202317,401.5917,401.5917,252.5717,328.0117,328.013,623,500
Dec 04, 202317,450.6417,516.6117,398.1017,421.4817,421.483,929,200
Dec 01, 202317,422.3517,450.1317,355.8917,438.3517,438.353,399,000
Nov 30, 202317,389.2017,433.8517,313.3017,433.8517,433.854,478,400
Nov 29, 202317,352.1117,441.7917,323.2717,370.5617,370.563,414,100
Nov 28, 202317,150.3017,360.3817,145.2017,341.2517,341.253,435,400
Nov 27, 202317,291.2317,351.9317,133.7617,137.4217,137.423,164,500
Nov 24, 202317,304.6517,336.1317,268.3817,287.4217,287.423,037,300
Nov 23, 202317,291.3317,343.6117,228.4517,294.5517,294.553,179,200
Nov 22, 202317,325.6017,344.5317,264.9517,310.2617,310.263,167,500
Nov 21, 202317,239.9417,421.1717,239.9417,416.7017,416.703,727,100
Nov 20, 202317,197.8217,219.7617,151.8217,210.4717,210.473,044,800
Nov 17, 202317,155.8617,253.4717,147.5617,208.9517,208.953,186,300
Nov 16, 202317,136.5217,194.3217,089.4017,171.1817,171.183,308,400
Nov 15, 202317,039.6217,143.8817,034.9517,128.7817,128.783,950,300
Nov 14, 202316,884.5216,946.3816,884.5216,915.7116,915.712,619,800
Nov 13, 202316,711.5316,961.0216,711.5316,839.2916,839.292,512,400
Nov 10, 202316,725.9416,725.9416,651.2316,682.6716,682.672,157,500
Nov 09, 202316,741.1616,759.4316,680.9116,745.6516,745.652,433,800
Nov 08, 202316,691.3216,775.2316,665.4016,740.8316,740.832,664,300
Nov 07, 202316,650.1416,684.9516,608.1016,684.9516,684.952,180,100
Nov 06, 202316,572.5616,720.5616,572.5616,649.3616,649.362,709,700
Nov 03, 202316,412.5416,520.1016,412.5416,507.6516,507.652,809,400
Nov 02, 202316,094.2616,396.9516,094.2616,396.9516,396.952,464,200
Nov 01, 202316,027.7216,099.0315,978.2616,038.5616,038.562,183,800
Oct 31, 202316,176.5816,215.3515,975.9116,001.2716,001.272,703,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...