Taiwan - Delayed Quote TWD

TSEC cement and ceramics subind (^TCII)

594.67 -0.45 (-0.08%)
At close: April 26 at 1:33 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 595.24 597.58 593.77 594.67 594.67 34,088,000
Apr 25, 2024 595.83 596.81 593.13 595.12 595.12 34,346,000
Apr 24, 2024 599.39 602.56 595.96 595.96 595.96 37,354,000
Apr 23, 2024 599.50 605.54 597.64 599.29 599.29 42,015,000
Apr 22, 2024 589.89 601.25 589.89 599.47 599.47 46,437,000
Apr 19, 2024 599.10 599.10 584.33 589.73 589.73 63,415,000
Apr 18, 2024 594.83 601.09 591.92 599.17 599.17 56,203,000
Apr 17, 2024 590.74 596.42 588.32 594.67 594.67 86,015,000
Apr 16, 2024 594.70 600.66 588.78 590.74 590.74 90,829,000
Apr 15, 2024 591.50 601.43 591.11 594.69 594.69 49,109,000
Apr 12, 2024 594.66 594.66 586.33 591.51 591.51 35,656,000
Apr 11, 2024 601.64 601.77 593.76 594.69 594.69 27,337,000
Apr 10, 2024 597.43 604.95 597.43 601.64 601.64 43,650,000
Apr 9, 2024 593.80 598.28 591.75 597.43 597.43 37,828,000
Apr 8, 2024 587.06 597.15 587.06 593.43 593.43 38,867,000
Apr 3, 2024 592.00 606.53 586.51 586.51 586.51 67,812,000
Apr 2, 2024 589.18 589.18 585.02 585.46 585.46 27,170,000
Apr 1, 2024 587.99 590.56 587.97 589.58 589.58 25,983,000
Mar 29, 2024 583.88 588.41 583.66 588.41 588.41 34,397,000
Mar 28, 2024 584.18 587.36 582.85 583.43 583.43 28,890,000
Mar 27, 2024 584.05 586.14 581.71 584.78 584.78 28,148,000
Mar 26, 2024 579.50 586.10 579.50 584.04 584.04 36,528,000
Mar 25, 2024 579.92 581.13 577.69 579.83 579.83 23,944,000
Mar 22, 2024 583.85 583.85 578.12 579.91 579.91 37,486,000
Mar 21, 2024 574.37 585.51 574.37 583.82 583.82 42,093,000
Mar 20, 2024 578.61 579.93 572.22 574.37 574.37 50,339,000
Mar 19, 2024 584.48 584.60 578.58 578.58 578.58 45,432,000
Mar 18, 2024 584.78 585.64 583.22 584.51 584.51 49,085,000
Mar 15, 2024 587.88 587.93 584.24 584.71 584.71 71,735,000
Mar 14, 2024 581.71 587.92 581.71 587.92 587.92 34,692,000
Mar 13, 2024 587.55 587.55 581.47 581.82 581.82 35,513,000
Mar 12, 2024 584.75 587.87 584.72 587.64 587.64 23,338,000
Mar 11, 2024 584.76 585.03 582.23 584.95 584.95 29,889,000
Mar 8, 2024 587.20 587.40 583.72 584.45 584.45 38,443,000
Mar 7, 2024 587.26 588.25 584.40 587.34 587.34 29,908,000
Mar 6, 2024 585.91 590.11 585.91 587.21 587.21 35,731,000
Mar 5, 2024 585.83 589.10 585.44 585.91 585.91 27,714,000
Mar 4, 2024 585.34 588.00 585.27 586.10 586.10 29,316,000
Mar 1, 2024 587.87 588.72 585.17 585.93 585.93 25,469,000
Feb 29, 2024 583.57 590.06 583.57 588.10 588.10 46,667,000
Feb 27, 2024 587.74 587.97 582.63 583.64 583.64 37,158,000
Feb 26, 2024 588.53 589.90 585.86 587.69 587.69 30,491,000
Feb 23, 2024 591.53 592.95 588.73 588.87 588.87 40,735,000
Feb 22, 2024 590.94 591.93 589.03 591.93 591.93 42,835,000
Feb 21, 2024 591.23 591.93 588.88 590.97 590.97 38,843,000
Feb 20, 2024 593.09 593.84 589.05 591.03 591.03 67,432,000
Feb 19, 2024 580.04 592.91 580.04 592.91 592.91 61,417,000
Feb 16, 2024 577.68 580.23 576.89 579.97 579.97 44,596,000
Feb 15, 2024 578.90 578.90 574.64 577.55 577.55 40,467,000
Feb 5, 2024 583.55 583.55 576.32 578.92 578.92 24,934,000
Feb 2, 2024 586.22 587.13 582.93 583.79 583.79 15,463,000
Feb 1, 2024 578.75 586.28 578.75 586.28 586.28 19,041,000
Jan 31, 2024 580.75 581.22 577.56 578.61 578.61 27,711,000
Jan 30, 2024 585.80 587.75 580.17 580.75 580.75 25,930,000
Jan 29, 2024 586.55 587.55 585.34 585.60 585.60 24,420,000
Jan 26, 2024 586.17 588.94 585.75 587.56 587.56 15,504,000
Jan 25, 2024 587.01 588.21 585.51 587.49 587.49 17,844,000
Jan 24, 2024 586.29 587.97 585.91 586.83 586.83 27,686,000
Jan 23, 2024 580.77 586.02 580.67 585.96 585.96 14,238,000
Jan 22, 2024 580.62 583.86 579.95 580.81 580.81 18,425,000
Jan 19, 2024 576.62 580.33 573.60 580.33 580.33 26,318,000
Jan 18, 2024 576.91 580.12 575.73 576.53 576.53 24,641,000
Jan 17, 2024 587.05 587.05 576.96 576.96 576.96 54,460,000
Jan 16, 2024 599.08 599.12 587.84 587.84 587.84 41,688,000
Jan 15, 2024 602.96 603.76 599.30 599.60 599.60 16,221,000
Jan 12, 2024 600.93 601.77 598.95 600.67 600.67 11,757,000
Jan 11, 2024 598.79 602.13 598.79 600.97 600.97 15,081,000
Jan 10, 2024 606.06 606.32 599.76 599.76 599.76 26,958,000
Jan 9, 2024 611.94 612.06 606.03 606.03 606.03 16,790,000
Jan 8, 2024 610.86 615.28 610.46 610.60 610.60 14,831,000
Jan 5, 2024 608.36 611.82 608.36 610.42 610.42 12,119,000
Jan 4, 2024 607.17 609.44 607.06 608.33 608.33 17,223,000
Jan 3, 2024 614.26 614.94 606.77 607.17 607.17 31,444,000
Jan 2, 2024 616.76 617.28 613.69 615.07 615.07 31,190,000
Dec 29, 2023 617.44 618.16 615.20 616.99 616.99 15,782,000
Dec 28, 2023 616.16 618.07 614.35 617.44 617.44 20,770,000
Dec 27, 2023 614.32 618.14 613.26 616.33 616.33 25,738,000
Dec 26, 2023 610.40 614.84 609.87 614.34 614.34 22,956,000
Dec 22, 2023 605.98 609.37 605.38 606.32 606.32 28,689,000
Dec 21, 2023 611.56 611.56 606.34 606.34 606.34 35,011,000
Dec 20, 2023 609.24 615.21 608.40 611.62 611.62 39,413,000
Dec 19, 2023 618.43 618.43 608.31 609.24 609.24 43,857,000
Dec 18, 2023 616.25 620.70 616.19 617.07 617.07 36,128,000
Dec 15, 2023 616.53 619.44 616.07 616.25 616.25 71,107,000
Dec 14, 2023 616.31 619.07 613.59 615.67 615.67 30,270,000
Dec 13, 2023 612.26 613.50 610.21 611.38 611.38 25,175,000
Dec 12, 2023 612.50 613.95 610.99 612.24 612.24 27,440,000
Dec 11, 2023 615.28 615.28 610.15 612.34 612.34 19,841,000
Dec 8, 2023 612.19 616.91 612.11 614.20 614.20 24,155,000
Dec 7, 2023 614.60 616.51 611.24 612.19 612.19 19,718,000
Dec 6, 2023 616.42 618.51 614.40 614.59 614.59 20,290,000
Dec 5, 2023 610.10 617.21 609.32 616.41 616.41 38,824,000
Dec 4, 2023 612.25 615.34 610.27 610.47 610.47 49,939,000
Dec 1, 2023 614.49 615.97 610.84 611.58 611.58 43,377,000
Nov 30, 2023 611.80 620.45 611.52 617.06 617.06 123,497,000
Nov 29, 2023 616.06 617.84 611.46 611.80 611.80 39,589,000
Nov 28, 2023 607.42 621.61 607.42 615.19 615.19 81,081,000
Nov 27, 2023 605.41 612.40 605.41 607.29 607.29 34,307,000
Nov 24, 2023 608.26 609.32 605.41 605.41 605.41 39,178,000
Nov 23, 2023 607.10 608.92 604.36 608.26 608.26 27,281,000
Nov 22, 2023 610.44 610.44 606.63 607.10 607.10 26,524,000
Nov 21, 2023 603.04 611.02 603.04 610.44 610.44 49,293,000
Nov 20, 2023 600.94 605.71 598.30 602.93 602.93 26,417,000
Nov 17, 2023 599.29 603.75 599.29 600.70 600.70 38,201,000
Nov 16, 2023 598.25 601.56 598.02 599.54 599.54 41,012,000
Nov 15, 2023 587.98 598.25 587.98 598.14 598.14 63,096,000
Nov 14, 2023 590.04 591.90 586.05 586.36 586.36 29,456,000
Nov 13, 2023 589.24 591.78 586.85 590.08 590.08 24,969,000
Nov 10, 2023 590.80 591.89 588.70 589.24 589.24 19,070,000
Nov 9, 2023 590.56 592.54 588.56 590.80 590.80 27,138,000
Nov 8, 2023 587.43 592.36 587.43 590.51 590.51 33,770,000
Nov 7, 2023 589.70 589.70 585.01 587.32 587.32 35,745,000
Nov 6, 2023 588.69 591.81 588.44 589.61 589.61 47,739,000
Nov 3, 2023 582.72 589.16 582.72 588.58 588.58 31,234,000
Nov 2, 2023 578.44 584.64 578.44 582.46 582.46 38,733,000
Nov 1, 2023 578.23 581.64 575.75 577.90 577.90 23,178,000
Oct 31, 2023 577.30 581.16 577.15 578.23 578.23 46,063,000
Oct 30, 2023 573.99 577.51 573.78 577.51 577.51 25,249,000
Oct 27, 2023 567.66 576.09 567.66 573.99 573.99 26,838,000
Oct 26, 2023 569.78 571.50 567.18 567.86 567.86 27,243,000
Oct 25, 2023 569.38 574.30 569.29 569.78 569.78 28,472,000
Oct 24, 2023 567.86 571.31 567.10 569.37 569.37 36,753,000
Oct 23, 2023 569.65 571.37 567.11 567.86 567.86 22,895,000
Oct 20, 2023 571.47 571.47 563.33 569.63 569.63 50,532,000
Oct 19, 2023 574.29 574.90 569.98 571.96 571.96 81,515,000
Oct 18, 2023 593.75 593.75 576.45 576.89 576.89 144,511,000
Oct 17, 2023 595.99 598.61 591.72 593.75 593.75 29,524,000
Oct 16, 2023 598.09 599.91 595.72 595.99 595.99 26,408,000
Oct 13, 2023 597.34 601.33 596.09 598.09 598.09 31,255,000
Oct 12, 2023 591.56 598.16 590.68 597.68 597.68 39,266,000
Oct 11, 2023 587.67 593.08 587.67 591.11 591.11 47,742,000
Oct 6, 2023 585.62 590.50 585.09 587.67 587.67 23,246,000
Oct 5, 2023 584.02 587.39 582.69 585.19 585.19 28,285,000
Oct 4, 2023 590.25 590.25 582.68 584.02 584.02 51,107,000
Oct 3, 2023 590.75 593.22 589.37 590.36 590.36 39,902,000
Oct 2, 2023 591.64 592.68 588.79 590.74 590.74 35,575,000
Sep 28, 2023 589.93 592.94 589.86 591.60 591.60 30,554,000
Sep 27, 2023 589.41 591.29 587.63 589.59 589.59 33,349,000
Sep 26, 2023 591.46 594.03 589.84 589.92 589.92 41,098,000
Sep 25, 2023 594.75 594.76 591.37 591.88 591.88 44,648,000
Sep 22, 2023 597.25 597.25 592.15 594.75 594.75 36,803,000
Sep 21, 2023 605.70 605.70 597.42 597.42 597.42 61,373,000
Sep 20, 2023 611.89 613.07 605.67 605.70 605.70 45,398,000
Sep 19, 2023 613.26 614.60 611.11 611.91 611.91 51,322,000
Sep 18, 2023 613.11 613.64 610.72 613.26 613.26 29,352,000
Sep 15, 2023 618.94 619.66 612.83 613.17 613.17 61,290,000
Sep 14, 2023 614.45 618.35 614.36 618.35 618.35 36,748,000
Sep 13, 2023 606.48 613.98 606.27 613.98 613.98 50,760,000
Sep 12, 2023 602.01 606.50 602.01 606.50 606.50 34,772,000
Sep 11, 2023 602.46 605.64 599.35 601.99 601.99 61,465,000
Sep 8, 2023 603.94 604.35 601.45 602.26 602.26 50,608,000
Sep 7, 2023 608.30 608.30 603.00 603.94 603.94 49,563,000
Sep 6, 2023 619.49 619.49 606.82 608.27 608.27 89,458,000
Sep 5, 2023 621.07 621.99 618.20 619.54 619.54 61,007,000
Sep 4, 2023 623.31 625.25 617.03 621.76 621.76 110,931,000
Sep 1, 2023 612.78 625.18 612.54 623.50 623.50 122,354,000
Aug 31, 2023 617.66 620.98 611.75 611.75 611.75 107,034,000
Aug 30, 2023 612.08 617.92 612.00 617.61 617.61 68,906,000
Aug 29, 2023 610.39 612.34 609.51 612.08 612.08 44,811,000
Aug 28, 2023 607.27 611.05 607.23 610.36 610.36 45,360,000
Aug 25, 2023 608.40 610.57 606.13 607.24 607.24 39,021,000
Aug 24, 2023 610.20 611.91 607.12 609.06 609.06 35,340,000
Aug 23, 2023 609.69 612.03 609.22 609.76 609.76 27,809,000
Aug 22, 2023 613.29 614.67 608.98 609.77 609.77 25,545,000
Aug 21, 2023 608.71 612.34 608.42 612.15 612.15 32,126,000
Aug 18, 2023 614.43 616.38 607.31 608.36 608.36 47,774,000
Aug 17, 2023 615.34 618.45 608.15 614.63 614.63 75,611,000
Aug 16, 2023 627.27 627.27 614.70 615.72 615.72 66,233,000
Aug 15, 2023 631.90 633.73 627.35 627.98 627.98 48,137,000
Aug 14, 2023 639.45 640.75 629.13 631.82 631.82 56,671,000
Aug 11, 2023 635.09 644.76 635.09 639.47 639.47 52,669,000
Aug 10, 2023 644.43 644.84 634.14 635.09 635.09 65,703,000
Aug 9, 2023 643.98 647.35 640.29 644.89 644.89 51,787,000
Aug 8, 2023 650.43 650.71 642.64 643.95 643.95 62,384,000
Aug 7, 2023 647.00 650.43 643.79 650.43 650.43 62,627,000
Aug 4, 2023 638.48 649.03 638.09 647.00 647.00 87,136,000
Aug 2, 2023 644.58 648.87 637.31 638.47 638.47 82,493,000
Aug 1, 2023 646.60 651.43 643.63 645.08 645.08 105,258,000
Jul 31, 2023 638.14 646.81 636.64 644.72 644.72 129,880,000
Jul 28, 2023 635.87 639.01 634.16 638.06 638.06 79,729,000
Jul 27, 2023 629.19 636.59 629.11 635.87 635.87 67,096,000
Jul 26, 2023 626.04 632.34 624.19 629.47 629.47 39,263,000
Jul 25, 2023 612.64 627.37 612.64 626.04 626.04 62,776,000
Jul 24, 2023 615.50 617.60 610.40 611.58 611.58 52,971,000
Jul 21, 2023 626.27 626.98 615.39 615.39 615.39 64,041,000
Jul 20, 2023 633.77 633.77 626.28 627.41 627.41 67,128,000
Jul 19, 2023 643.91 644.81 638.73 643.35 643.35 63,127,000
Jul 18, 2023 643.53 644.78 638.91 644.26 644.26 51,699,000
Jul 17, 2023 644.47 646.41 641.96 643.55 643.55 39,730,000
Jul 14, 2023 641.42 646.28 641.42 644.30 644.30 32,373,000
Jul 13, 2023 640.74 646.79 640.56 641.44 641.44 38,572,000
Jul 12, 2023 641.50 642.71 640.37 641.04 641.04 31,691,000
Jul 11, 2023 639.01 646.90 639.01 641.51 641.51 46,136,000
Jul 10, 2023 647.86 648.42 642.10 642.96 642.96 59,113,000
Jul 7, 2023 649.75 649.77 643.34 647.86 647.86 61,278,000
Jul 6, 2023 659.38 659.38 648.13 649.75 649.75 63,309,000
Jul 5, 2023 660.95 663.27 658.90 659.38 659.38 42,173,000
Jul 4, 2023 664.26 664.82 660.95 660.95 660.95 33,934,000
Jul 3, 2023 661.59 665.55 661.59 664.26 664.26 24,981,000
Jun 30, 2023 663.15 665.08 661.25 661.59 661.59 29,136,000
Jun 29, 2023 663.82 667.19 662.10 663.15 663.15 32,834,000
Jun 28, 2023 665.94 666.86 662.15 663.82 663.82 42,888,000
Jun 27, 2023 671.72 672.14 665.53 666.00 666.00 38,861,000
Jun 26, 2023 669.23 675.94 666.49 671.87 671.87 95,492,000
Jun 21, 2023 666.50 669.48 663.95 669.23 669.23 70,434,000
Jun 20, 2023 670.09 670.36 665.67 666.48 666.48 95,083,000
Jun 19, 2023 668.61 673.91 667.81 670.43 670.43 113,208,000
Jun 16, 2023 658.92 673.34 658.92 668.65 668.65 151,012,000
Jun 15, 2023 657.36 659.96 657.15 658.92 658.92 61,074,000
Jun 14, 2023 657.23 659.49 654.90 657.34 657.34 61,851,000
Jun 13, 2023 656.69 659.26 653.90 657.06 657.06 64,107,000
Jun 12, 2023 660.54 662.83 655.08 656.27 656.27 48,529,000
Jun 9, 2023 662.42 662.82 658.98 660.22 660.22 47,471,000
Jun 8, 2023 663.61 664.12 659.94 661.35 661.35 57,341,000
Jun 7, 2023 663.98 666.68 662.30 663.00 663.00 39,165,000
Jun 6, 2023 664.53 666.60 662.20 663.98 663.98 63,727,000
Jun 5, 2023 657.51 666.02 657.51 664.38 664.38 83,605,000
Jun 2, 2023 650.46 660.57 650.46 657.57 657.57 71,708,000
Jun 1, 2023 650.28 652.51 648.14 649.36 649.36 33,127,000
May 31, 2023 653.57 654.68 650.28 650.28 650.28 76,433,000
May 30, 2023 652.18 655.71 649.53 653.51 653.51 45,040,000
May 29, 2023 650.25 651.91 648.16 651.91 651.91 42,333,000
May 26, 2023 653.37 653.37 646.84 650.12 650.12 41,443,000
May 25, 2023 653.88 653.88 648.68 653.44 653.44 53,732,000
May 24, 2023 656.13 656.13 650.14 654.06 654.06 63,411,000
May 23, 2023 658.20 658.40 653.77 656.22 656.22 42,927,000
May 22, 2023 653.50 659.28 651.57 658.37 658.37 48,262,000
May 19, 2023 653.76 655.07 651.74 653.55 653.55 48,045,000
May 18, 2023 654.03 654.99 650.51 653.30 653.30 38,136,000
May 17, 2023 650.42 655.81 648.58 653.85 653.85 51,342,000
May 16, 2023 647.52 651.42 643.93 650.42 650.42 34,975,000
May 15, 2023 651.44 651.44 642.63 646.03 646.03 49,735,000
May 12, 2023 651.07 652.08 647.33 651.35 651.35 44,666,000
May 11, 2023 662.11 663.50 650.22 653.38 653.38 52,056,000
May 10, 2023 664.16 664.16 658.79 663.36 663.36 39,347,000
May 9, 2023 672.51 673.13 661.04 662.22 662.22 62,967,000
May 8, 2023 669.32 674.51 668.21 671.99 671.99 54,635,000
May 5, 2023 671.87 676.24 667.58 668.89 668.89 38,956,000
May 4, 2023 671.75 674.38 668.39 671.67 671.67 40,160,000
May 3, 2023 675.78 677.21 670.39 672.12 672.12 74,627,000
May 2, 2023 665.18 676.46 664.98 674.21 674.21 105,406,000
Apr 28, 2023 665.79 669.07 663.45 665.18 665.18 76,026,000
Apr 27, 2023 667.20 670.47 661.46 662.97 662.97 56,743,000
Apr 26, 2023 660.62 668.82 658.94 668.82 668.82 64,525,000

Related Tickers

^GSPC S&P 500
5,099.96
+1.02%
 
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
 
^IXIC NASDAQ Composite
15,927.90
+2.02%
 
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,002.00
+1.05%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
 
^BVSP IBOVESPA
126,526.27
+1.51%
 
^MXX IPC MEXICO
57,833.85
+1.31%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
24,639.60
-7.98%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%