U.S. markets close in 9 minutes

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
17,603.12-20.77 (-0.12%)
At close: 1:33PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202117,624.8217,643.9717,566.7217,603.1217,603.12-
Aug 04, 202117,588.6417,636.1117,557.1817,623.8917,623.895,817,500
Aug 03, 202117,489.1217,553.7617,456.2017,553.7617,553.764,533,200
Aug 02, 202117,256.6117,503.2817,231.2217,503.2817,503.285,186,900
Jul 30, 202117,414.7717,429.0117,237.6717,247.4117,247.416,577,000
Jul 29, 202117,216.5817,402.8117,190.4817,402.8117,402.815,660,700
Jul 28, 202117,252.8717,252.8716,893.7017,135.2217,135.226,728,900
Jul 27, 202117,394.7717,459.3517,264.5017,269.8717,269.876,079,500
Jul 26, 202117,554.9317,637.3617,403.5617,403.5617,403.565,927,200
Jul 23, 202117,603.9517,672.6017,511.8617,572.9217,572.926,686,500
Jul 22, 202117,482.8117,667.3817,482.8117,572.3317,572.336,900,500
Jul 21, 202117,593.6017,707.5617,352.2417,458.7917,458.797,703,300
Jul 20, 202117,724.9217,724.9217,500.6917,528.7417,528.746,263,700
Jul 19, 202117,854.3517,854.3517,708.1517,789.2517,789.255,948,000
Jul 16, 202117,839.5817,926.3817,779.6117,895.2517,895.256,709,700
Jul 15, 202117,878.7818,034.1917,878.7818,034.1918,034.195,697,300
Jul 14, 202117,892.5117,940.8617,716.4417,845.7517,845.757,380,100
Jul 13, 202117,931.4718,018.0417,786.7617,847.5217,847.528,913,100
Jul 12, 202117,843.3017,947.9017,759.9017,814.3317,814.336,898,800
Jul 09, 202117,778.1217,778.1217,597.4617,661.4817,661.486,565,500
Jul 08, 202117,880.9017,935.1117,742.0817,866.0917,866.098,078,500
Jul 07, 202117,901.2517,933.6217,756.8217,850.6917,850.696,893,400
Jul 06, 202117,929.2218,008.3717,895.7817,913.0717,913.076,634,400
Jul 05, 202117,783.8017,945.5217,783.8017,919.3317,919.337,425,200
Jul 02, 202117,745.6917,795.8817,676.9817,710.1517,710.158,973,200
Jul 01, 202117,801.1917,863.9017,644.3617,713.9417,713.949,647,200
Jun 30, 202117,648.2517,797.2717,648.2517,755.4617,755.467,979,400
Jun 29, 202117,621.1517,713.2417,541.1417,598.1917,598.198,437,900
Jun 28, 202117,531.8217,595.5117,481.2317,590.9717,590.977,091,900
Jun 25, 202117,471.0717,597.3317,471.0717,502.9917,502.996,766,700
Jun 24, 202117,358.5717,439.6317,319.8917,407.9617,407.966,453,900
Jun 23, 202117,127.5917,375.7917,127.5917,336.7117,336.718,083,500
Jun 22, 202117,162.7117,270.4717,075.5517,075.5517,075.558,917,000
Jun 21, 202117,305.4917,305.4917,023.3117,062.9817,062.987,503,200
Jun 18, 202117,384.7417,417.5017,318.5417,318.5417,318.547,976,600
Jun 17, 202117,254.8417,390.6117,150.5217,390.6117,390.616,398,800
Jun 16, 202117,357.3717,398.2217,275.0217,307.8617,307.867,962,000
Jun 15, 202117,279.7017,371.2917,279.7017,371.2917,371.296,317,500
Jun 11, 202117,200.4517,278.5517,193.6117,213.5217,213.526,154,800
Jun 10, 202117,024.5417,159.2216,978.0117,159.2217,159.226,582,700
Jun 09, 202117,082.5217,082.5216,907.4316,966.2216,966.226,310,000
Jun 08, 202117,094.3417,181.5217,056.5317,076.2117,076.215,658,700
Jun 07, 202117,176.0917,189.2316,775.8517,083.9117,083.918,683,700
Jun 04, 202117,225.0617,225.0617,084.4917,147.4117,147.418,595,000
Jun 03, 202117,201.3017,311.2817,198.8917,246.1617,246.168,355,400
Jun 02, 202117,192.9117,274.6617,056.4217,165.0417,165.049,368,700
Jun 01, 202117,098.4917,184.3017,060.4517,162.3817,162.387,821,200
May 31, 202116,948.4717,113.3316,939.9117,068.4317,068.439,490,500
May 28, 202116,690.0416,889.0116,690.0416,870.8616,870.868,549,300
May 27, 202116,591.7016,601.6116,419.4216,601.6116,601.618,532,000
May 26, 202116,645.1716,706.2916,523.2316,643.6916,643.696,816,100
May 25, 202116,444.7516,657.6016,444.7516,595.6716,595.679,038,500
May 24, 202116,246.5216,397.5916,136.9716,338.2916,338.297,333,500
May 21, 202116,136.8616,431.1416,136.8616,302.0616,302.067,531,400
May 20, 202116,122.5216,154.0815,943.4516,042.3616,042.368,178,100
May 19, 202116,112.2116,273.9816,009.7616,132.6616,132.668,707,800
May 18, 202115,564.9616,153.7715,564.9616,145.9816,145.987,546,900
May 17, 202115,554.9915,719.7415,159.8615,353.8915,353.899,443,500
May 14, 202115,819.2416,075.4815,702.1015,827.0915,827.099,406,800
May 13, 202115,668.3316,031.9315,368.5415,670.1015,670.1010,615,100
May 12, 202116,515.8816,552.6315,165.2715,902.3715,902.3713,913,300
May 11, 202117,137.1917,137.1916,460.8716,583.1316,583.1312,909,700
May 10, 202117,274.2317,304.4717,188.1517,235.6117,235.619,059,300
May 07, 202117,032.2317,285.0017,032.2317,285.0017,285.008,356,000
May 06, 202116,925.5217,088.7316,764.7116,994.3616,994.369,028,200
May 05, 202116,968.7517,052.2016,843.4416,843.4416,843.448,435,500
May 04, 202117,249.5617,328.5516,647.6116,933.7816,933.7812,968,600
May 03, 202117,505.5217,546.9417,222.3517,222.3517,222.3511,037,100
Apr 29, 202117,646.9317,709.2317,548.3017,566.6617,566.6610,991,600
Apr 28, 202117,610.7217,628.8117,497.7417,567.5317,567.5310,510,700
Apr 27, 202117,586.0217,630.1917,489.7117,595.9017,595.909,687,900
Apr 26, 202117,378.3617,572.2917,378.3617,572.2917,572.299,298,000
Apr 23, 202117,117.4917,300.2717,055.4817,300.2717,300.279,329,900
Apr 22, 202117,302.7317,428.1517,066.1717,096.9717,096.9714,999,500
Apr 21, 202117,282.7617,282.7617,167.3917,202.1117,202.119,427,000
Apr 20, 202117,231.5817,323.8717,175.0217,323.8717,323.879,165,400
Apr 19, 202117,141.2517,294.1517,135.5217,263.2817,263.2810,158,100
Apr 16, 202117,028.3517,158.8116,998.9117,158.8117,158.817,912,900
Apr 15, 202116,851.0617,076.7316,851.0617,076.7317,076.737,006,700
Apr 14, 202116,869.7816,935.3916,559.5716,865.9716,865.9710,140,000
Apr 13, 202116,872.4017,041.3716,802.2216,824.9116,824.9110,350,300
Apr 12, 202116,908.5516,979.3516,793.5416,859.7016,859.709,009,000
Apr 09, 202116,974.2817,016.1316,815.5916,854.1016,854.108,624,700
Apr 08, 202116,786.5616,926.7216,735.7816,926.4416,926.447,382,600
Apr 07, 202116,771.3516,816.3416,715.3216,815.3616,815.366,682,200
Apr 01, 202116,538.2816,602.4716,496.1616,571.2816,571.285,687,600
Mar 31, 202116,529.2316,550.2016,427.2016,431.1316,431.135,865,500
Mar 30, 202116,490.3116,556.1916,438.4016,554.9016,554.905,851,100
Mar 29, 202116,411.6716,520.8916,411.6716,475.9716,475.976,897,800
Mar 26, 202116,140.3716,325.6216,140.3716,305.8816,305.885,404,200
Mar 25, 202116,010.5416,146.5815,944.9616,060.1416,060.145,947,800
Mar 24, 202115,994.9616,125.5415,967.9516,032.1216,032.125,549,900
Mar 23, 202116,250.2016,351.3816,166.2916,177.5916,177.597,291,400
Mar 22, 202116,065.5016,235.6315,983.7716,189.2216,189.227,093,200
Mar 19, 202116,186.4616,186.4616,022.1716,070.2416,070.246,753,400
Mar 18, 202116,264.6116,410.0216,264.6116,287.8416,287.845,694,800
Mar 17, 202116,312.9816,349.2116,166.3516,215.8216,215.824,911,400
Mar 16, 202116,253.9316,340.6616,244.9916,313.1616,313.165,049,000
Mar 15, 202116,256.5816,281.9116,194.9116,249.3316,249.334,681,700
Mar 12, 202116,241.5516,298.0316,166.3516,255.1816,255.184,907,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...