Taiwan - Delayed Quote • TWD
TSEC weighted index (^TWII)
At close: 1:31 PM GMT+8
Currency in TWD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19,992.06 | 19,992.06 | 19,291.88 | 19,527.12 | 19,527.12 | - |
Apr 18, 2024 | 20,126.57 | 20,363.09 | 20,057.81 | 20,301.20 | 20,301.20 | 4,862,300 |
Apr 17, 2024 | 19,986.62 | 20,264.99 | 19,986.62 | 20,213.33 | 20,213.33 | 3,987,800 |
Apr 16, 2024 | 20,365.11 | 20,365.11 | 19,844.54 | 19,901.96 | 19,901.96 | 5,377,200 |
Apr 15, 2024 | 20,586.53 | 20,623.77 | 20,449.77 | 20,449.77 | 20,449.77 | 4,754,200 |
Apr 12, 2024 | 20,772.79 | 20,825.04 | 20,713.87 | 20,736.57 | 20,736.57 | 4,725,000 |
Apr 11, 2024 | 20,713.25 | 20,770.83 | 20,651.88 | 20,753.22 | 20,753.22 | 4,546,200 |
Apr 10, 2024 | 20,789.42 | 20,883.69 | 20,763.53 | 20,763.53 | 20,763.53 | 4,529,300 |
Apr 9, 2024 | 20,521.56 | 20,820.81 | 20,521.56 | 20,796.20 | 20,796.20 | 4,638,900 |
Apr 8, 2024 | 20,395.05 | 20,487.83 | 20,379.83 | 20,417.70 | 20,417.70 | 3,597,800 |
Apr 3, 2024 | 20,388.84 | 20,403.73 | 20,269.66 | 20,337.60 | 20,337.60 | 3,449,300 |
Apr 2, 2024 | 20,359.81 | 20,466.57 | 20,359.81 | 20,466.57 | 20,466.57 | 3,410,300 |
Apr 1, 2024 | 20,319.73 | 20,387.23 | 20,217.58 | 20,222.33 | 20,222.33 | 3,144,500 |
Mar 29, 2024 | 20,156.34 | 20,335.92 | 20,156.34 | 20,294.45 | 20,294.45 | 4,231,500 |
Mar 28, 2024 | 20,213.34 | 20,222.20 | 20,065.93 | 20,146.55 | 20,146.55 | 4,294,000 |
Mar 27, 2024 | 20,158.07 | 20,255.10 | 20,108.96 | 20,200.12 | 20,200.12 | 3,865,800 |
Mar 26, 2024 | 20,208.88 | 20,397.07 | 19,977.40 | 20,126.49 | 20,126.49 | 4,582,900 |
Mar 25, 2024 | 20,228.64 | 20,285.38 | 20,172.80 | 20,192.25 | 20,192.25 | 3,611,700 |
Mar 22, 2024 | 20,232.06 | 20,296.10 | 20,084.31 | 20,228.43 | 20,228.43 | 4,690,300 |
Mar 21, 2024 | 19,843.80 | 20,199.30 | 19,843.80 | 20,199.09 | 20,199.09 | 4,424,400 |
Mar 20, 2024 | 19,879.25 | 19,994.42 | 19,728.43 | 19,784.45 | 19,784.45 | 4,499,200 |
Mar 19, 2024 | 19,798.12 | 19,921.25 | 19,762.16 | 19,857.20 | 19,857.20 | 4,061,600 |
Mar 18, 2024 | 19,706.11 | 19,879.86 | 19,706.11 | 19,879.85 | 19,879.85 | 3,761,200 |
Mar 15, 2024 | 19,845.45 | 19,888.13 | 19,682.50 | 19,682.50 | 19,682.50 | 5,186,200 |
Mar 14, 2024 | 19,920.63 | 19,995.51 | 19,775.50 | 19,937.92 | 19,937.92 | 4,476,200 |
Mar 13, 2024 | 20,024.83 | 20,112.81 | 19,866.73 | 19,928.51 | 19,928.51 | 4,854,900 |
Mar 12, 2024 | 19,672.76 | 19,917.06 | 19,664.71 | 19,914.55 | 19,914.55 | 4,044,500 |
Mar 11, 2024 | 19,671.90 | 19,828.70 | 19,649.67 | 19,726.08 | 19,726.08 | 3,536,700 |
Mar 8, 2024 | 19,966.49 | 20,065.50 | 19,638.13 | 19,785.32 | 19,785.32 | 4,903,500 |
Mar 7, 2024 | 19,678.36 | 19,794.57 | 19,630.79 | 19,693.52 | 19,693.52 | 4,581,400 |
Mar 6, 2024 | 19,283.61 | 19,532.30 | 19,246.30 | 19,499.45 | 19,499.45 | 3,886,200 |
Mar 5, 2024 | 19,398.97 | 19,453.85 | 19,332.73 | 19,386.92 | 19,386.92 | 3,826,500 |
Mar 4, 2024 | 18,952.69 | 19,333.39 | 18,952.69 | 19,305.31 | 19,305.31 | 4,014,800 |
Mar 1, 2024 | 19,021.35 | 19,041.92 | 18,923.46 | 18,935.93 | 18,935.93 | 3,350,500 |
Feb 29, 2024 | 18,796.54 | 19,019.69 | 18,794.62 | 18,966.77 | 18,966.77 | 3,892,000 |
Feb 27, 2024 | 18,964.49 | 19,023.01 | 18,752.53 | 18,854.41 | 18,854.41 | 3,784,600 |
Feb 26, 2024 | 18,899.39 | 18,974.08 | 18,854.71 | 18,948.05 | 18,948.05 | 3,220,600 |
Feb 23, 2024 | 18,950.07 | 19,012.38 | 18,889.19 | 18,889.19 | 18,889.19 | 3,696,800 |
Feb 22, 2024 | 18,826.85 | 18,881.77 | 18,758.15 | 18,852.78 | 18,852.78 | 3,580,200 |
Feb 21, 2024 | 18,673.49 | 18,729.03 | 18,645.27 | 18,676.31 | 18,676.31 | 3,295,300 |
Feb 20, 2024 | 18,610.21 | 18,756.33 | 18,610.21 | 18,753.16 | 18,753.16 | 3,375,300 |
Feb 19, 2024 | 18,561.04 | 18,663.74 | 18,561.04 | 18,635.80 | 18,635.80 | 3,839,600 |
Feb 16, 2024 | 18,639.66 | 18,715.69 | 18,585.14 | 18,607.25 | 18,607.25 | 3,658,600 |
Feb 15, 2024 | 18,664.45 | 18,725.47 | 18,550.86 | 18,644.57 | 18,644.57 | 3,727,500 |
Feb 5, 2024 | 18,047.40 | 18,115.80 | 17,992.17 | 18,096.07 | 18,096.07 | 2,575,800 |
Feb 2, 2024 | 18,016.35 | 18,059.93 | 17,985.89 | 18,059.93 | 18,059.93 | 2,697,800 |
Feb 1, 2024 | 17,871.27 | 17,968.11 | 17,832.95 | 17,968.11 | 17,968.11 | 2,620,500 |
Jan 31, 2024 | 17,970.41 | 17,996.33 | 17,874.95 | 17,889.56 | 17,889.56 | 2,303,000 |
Jan 30, 2024 | 18,083.45 | 18,138.74 | 18,034.63 | 18,034.63 | 18,034.63 | 2,422,700 |
Jan 29, 2024 | 18,001.24 | 18,119.63 | 17,995.11 | 18,119.63 | 18,119.63 | 2,167,700 |
Jan 26, 2024 | 17,985.44 | 18,029.85 | 17,943.65 | 17,995.03 | 17,995.03 | 2,484,900 |
Jan 25, 2024 | 17,894.83 | 18,014.26 | 17,894.83 | 18,002.62 | 18,002.62 | 2,496,500 |
Jan 24, 2024 | 17,883.62 | 17,944.98 | 17,856.34 | 17,875.83 | 17,875.83 | 2,687,500 |
Jan 23, 2024 | 17,840.28 | 17,893.73 | 17,801.89 | 17,874.59 | 17,874.59 | 3,182,700 |
Jan 22, 2024 | 17,770.78 | 17,869.07 | 17,765.13 | 17,815.10 | 17,815.10 | 3,480,100 |
Jan 19, 2024 | 17,546.51 | 17,682.97 | 17,499.85 | 17,681.52 | 17,681.52 | 3,364,900 |
Jan 18, 2024 | 17,169.10 | 17,300.29 | 17,169.10 | 17,227.79 | 17,227.79 | 3,027,100 |
Jan 17, 2024 | 17,341.58 | 17,361.05 | 17,151.58 | 17,161.79 | 17,161.79 | 3,977,500 |
Jan 16, 2024 | 17,523.78 | 17,523.78 | 17,337.58 | 17,346.87 | 17,346.87 | 3,415,100 |
Jan 15, 2024 | 17,541.26 | 17,632.77 | 17,532.98 | 17,546.82 | 17,546.82 | - |
Jan 12, 2024 | 17,536.05 | 17,570.63 | 17,469.87 | 17,512.83 | 17,512.83 | 2,596,200 |
Jan 11, 2024 | 17,477.88 | 17,574.92 | 17,476.87 | 17,545.32 | 17,545.32 | 2,880,100 |
Jan 10, 2024 | 17,495.67 | 17,499.43 | 17,439.27 | 17,465.63 | 17,465.63 | 2,843,300 |
Jan 9, 2024 | 17,585.40 | 17,694.26 | 17,517.55 | 17,535.49 | 17,535.49 | 3,213,400 |
Jan 8, 2024 | 17,534.52 | 17,688.11 | 17,534.52 | 17,572.66 | 17,572.66 | 3,044,600 |
Jan 5, 2024 | 17,559.40 | 17,606.79 | 17,495.39 | 17,519.14 | 17,519.14 | 3,084,900 |
Jan 4, 2024 | 17,574.39 | 17,609.89 | 17,515.73 | 17,549.65 | 17,549.65 | 3,096,700 |
Jan 3, 2024 | 17,829.28 | 17,829.28 | 17,518.19 | 17,559.31 | 17,559.31 | 3,095,000 |
Jan 2, 2024 | 17,939.79 | 17,956.74 | 17,784.97 | 17,853.76 | 17,853.76 | 3,254,000 |
Dec 29, 2023 | 17,893.63 | 17,945.70 | 17,864.23 | 17,930.81 | 17,930.81 | 2,868,000 |
Dec 28, 2023 | 17,900.76 | 17,928.14 | 17,841.76 | 17,910.37 | 17,910.37 | 3,289,700 |
Dec 27, 2023 | 17,766.73 | 17,897.16 | 17,766.73 | 17,891.50 | 17,891.50 | 3,378,000 |
Dec 26, 2023 | 17,619.09 | 17,751.73 | 17,619.09 | 17,751.73 | 17,751.73 | 2,900,000 |
Dec 25, 2023 | 17,596.27 | 17,663.35 | 17,595.27 | 17,604.84 | 17,604.84 | 3,027,400 |
Dec 22, 2023 | 17,586.16 | 17,618.17 | 17,567.55 | 17,596.63 | 17,596.63 | 3,700,300 |
Dec 21, 2023 | 17,531.45 | 17,552.90 | 17,442.76 | 17,543.74 | 17,543.74 | 4,021,800 |
Dec 20, 2023 | 17,608.35 | 17,657.65 | 17,597.48 | 17,635.20 | 17,635.20 | 4,182,900 |
Dec 19, 2023 | 17,669.84 | 17,669.84 | 17,497.32 | 17,576.55 | 17,576.55 | 3,914,800 |
Dec 18, 2023 | 17,637.86 | 17,665.91 | 17,586.88 | 17,652.03 | 17,652.03 | 3,975,400 |
Dec 15, 2023 | 17,693.33 | 17,743.54 | 17,642.79 | 17,673.87 | 17,673.87 | 5,019,300 |
Dec 14, 2023 | 17,482.38 | 17,668.35 | 17,482.38 | 17,653.11 | 17,653.11 | 4,072,600 |
Dec 13, 2023 | 17,447.51 | 17,507.92 | 17,438.69 | 17,468.93 | 17,468.93 | 3,410,000 |
Dec 12, 2023 | 17,429.61 | 17,528.72 | 17,404.88 | 17,450.63 | 17,450.63 | 3,356,500 |
Dec 11, 2023 | 17,416.96 | 17,451.82 | 17,372.82 | 17,418.34 | 17,418.34 | 3,003,300 |
Dec 8, 2023 | 17,309.36 | 17,465.35 | 17,309.36 | 17,383.99 | 17,383.99 | 3,155,300 |
Dec 7, 2023 | 17,356.92 | 17,387.94 | 17,273.71 | 17,278.74 | 17,278.74 | 3,368,200 |
Dec 6, 2023 | 17,340.82 | 17,439.85 | 17,337.47 | 17,360.72 | 17,360.72 | 3,307,100 |
Dec 5, 2023 | 17,401.59 | 17,401.59 | 17,252.57 | 17,328.01 | 17,328.01 | 3,623,500 |
Dec 4, 2023 | 17,450.64 | 17,516.61 | 17,398.10 | 17,421.48 | 17,421.48 | 3,929,200 |
Dec 1, 2023 | 17,422.35 | 17,450.13 | 17,355.89 | 17,438.35 | 17,438.35 | 3,399,000 |
Nov 30, 2023 | 17,389.20 | 17,433.85 | 17,313.30 | 17,433.85 | 17,433.85 | 4,478,400 |
Nov 29, 2023 | 17,352.11 | 17,441.79 | 17,323.27 | 17,370.56 | 17,370.56 | 3,414,100 |
Nov 28, 2023 | 17,150.30 | 17,360.38 | 17,145.20 | 17,341.25 | 17,341.25 | 3,435,400 |
Nov 27, 2023 | 17,291.23 | 17,351.93 | 17,133.76 | 17,137.42 | 17,137.42 | 3,164,500 |
Nov 24, 2023 | 17,304.65 | 17,336.13 | 17,268.38 | 17,287.42 | 17,287.42 | 3,037,300 |
Nov 23, 2023 | 17,291.33 | 17,343.61 | 17,228.45 | 17,294.55 | 17,294.55 | 3,179,200 |
Nov 22, 2023 | 17,325.60 | 17,344.53 | 17,264.95 | 17,310.26 | 17,310.26 | 3,167,500 |
Nov 21, 2023 | 17,239.94 | 17,421.17 | 17,239.94 | 17,416.70 | 17,416.70 | 3,727,100 |
Nov 20, 2023 | 17,197.82 | 17,219.76 | 17,151.82 | 17,210.47 | 17,210.47 | 3,044,800 |
Nov 17, 2023 | 17,155.86 | 17,253.47 | 17,147.56 | 17,208.95 | 17,208.95 | 3,186,300 |
Nov 16, 2023 | 17,136.52 | 17,194.32 | 17,089.40 | 17,171.18 | 17,171.18 | 3,308,400 |
Nov 15, 2023 | 17,039.62 | 17,143.88 | 17,034.95 | 17,128.78 | 17,128.78 | 3,950,300 |
Nov 14, 2023 | 16,884.52 | 16,946.38 | 16,884.52 | 16,915.71 | 16,915.71 | 2,619,800 |
Nov 13, 2023 | 16,711.53 | 16,961.02 | 16,711.53 | 16,839.29 | 16,839.29 | 2,512,400 |
Nov 10, 2023 | 16,725.94 | 16,725.94 | 16,651.23 | 16,682.67 | 16,682.67 | 2,157,500 |
Nov 9, 2023 | 16,741.16 | 16,759.43 | 16,680.91 | 16,745.65 | 16,745.65 | 2,433,800 |
Nov 8, 2023 | 16,691.32 | 16,775.23 | 16,665.40 | 16,740.83 | 16,740.83 | 2,664,300 |
Nov 7, 2023 | 16,650.14 | 16,684.95 | 16,608.10 | 16,684.95 | 16,684.95 | 2,180,100 |
Nov 6, 2023 | 16,572.56 | 16,720.56 | 16,572.56 | 16,649.36 | 16,649.36 | 2,709,700 |
Nov 3, 2023 | 16,412.54 | 16,520.10 | 16,412.54 | 16,507.65 | 16,507.65 | 2,809,400 |
Nov 2, 2023 | 16,094.26 | 16,396.95 | 16,094.26 | 16,396.95 | 16,396.95 | 2,464,200 |
Nov 1, 2023 | 16,027.72 | 16,099.03 | 15,978.26 | 16,038.56 | 16,038.56 | 2,183,800 |
Oct 31, 2023 | 16,176.58 | 16,215.35 | 15,975.91 | 16,001.27 | 16,001.27 | 2,703,600 |
Oct 30, 2023 | 16,142.06 | 16,203.33 | 16,101.24 | 16,149.68 | 16,149.68 | 2,250,800 |
Oct 27, 2023 | 16,112.75 | 16,200.30 | 16,112.75 | 16,134.61 | 16,134.61 | 2,142,800 |
Oct 26, 2023 | 16,305.16 | 16,305.16 | 16,073.74 | 16,073.74 | 16,073.74 | 2,572,100 |
Oct 25, 2023 | 16,320.71 | 16,459.34 | 16,320.71 | 16,358.89 | 16,358.89 | 2,667,800 |
Oct 24, 2023 | 16,257.80 | 16,318.77 | 16,163.00 | 16,309.76 | 16,309.76 | 2,642,000 |
Oct 23, 2023 | 16,391.41 | 16,391.41 | 16,245.84 | 16,251.36 | 16,251.36 | 2,273,100 |
Oct 20, 2023 | 16,434.43 | 16,462.56 | 16,271.82 | 16,440.72 | 16,440.72 | 3,035,200 |
Oct 19, 2023 | 16,416.54 | 16,479.35 | 16,382.40 | 16,452.73 | 16,452.73 | 2,608,200 |
Oct 18, 2023 | 16,608.02 | 16,612.25 | 16,398.76 | 16,440.91 | 16,440.91 | 3,844,900 |
Oct 17, 2023 | 16,678.28 | 16,770.64 | 16,618.30 | 16,642.55 | 16,642.55 | 2,965,400 |
Oct 16, 2023 | 16,712.93 | 16,712.93 | 16,614.10 | 16,652.24 | 16,652.24 | 2,843,500 |
Oct 13, 2023 | 16,815.91 | 16,815.91 | 16,726.43 | 16,782.57 | 16,782.57 | 2,955,800 |
Oct 12, 2023 | 16,698.85 | 16,825.91 | 16,684.43 | 16,825.91 | 16,825.91 | 2,917,100 |
Oct 11, 2023 | 16,567.43 | 16,729.50 | 16,567.43 | 16,672.03 | 16,672.03 | 3,635,100 |
Oct 6, 2023 | 16,482.93 | 16,539.13 | 16,482.93 | 16,520.57 | 16,520.57 | 2,296,800 |
Oct 5, 2023 | 16,313.89 | 16,477.61 | 16,313.89 | 16,453.52 | 16,453.52 | 2,503,200 |
Oct 4, 2023 | 16,419.48 | 16,419.48 | 16,203.34 | 16,273.38 | 16,273.38 | 2,624,800 |
Oct 3, 2023 | 16,520.24 | 16,571.66 | 16,453.80 | 16,454.34 | 16,454.34 | 2,697,100 |
Oct 2, 2023 | 16,382.96 | 16,575.31 | 16,382.96 | 16,557.31 | 16,557.31 | 2,669,600 |
Sep 28, 2023 | 16,330.71 | 16,411.28 | 16,311.41 | 16,353.74 | 16,353.74 | 2,477,900 |
Sep 27, 2023 | 16,273.84 | 16,324.22 | 16,212.86 | 16,310.36 | 16,310.36 | 2,187,900 |
Sep 26, 2023 | 16,440.26 | 16,440.26 | 16,276.07 | 16,276.07 | 16,276.07 | 2,412,200 |
Sep 25, 2023 | 16,345.78 | 16,498.38 | 16,345.78 | 16,452.23 | 16,452.23 | 2,049,400 |
Sep 22, 2023 | 16,267.32 | 16,360.96 | 16,202.43 | 16,344.48 | 16,344.48 | 2,268,200 |
Sep 21, 2023 | 16,475.42 | 16,475.42 | 16,300.54 | 16,316.67 | 16,316.67 | 2,823,600 |
Sep 20, 2023 | 16,626.61 | 16,665.27 | 16,522.38 | 16,534.75 | 16,534.75 | 2,959,400 |
Sep 19, 2023 | 16,706.48 | 16,762.52 | 16,636.32 | 16,636.32 | 16,636.32 | 2,872,700 |
Sep 18, 2023 | 16,893.97 | 16,893.97 | 16,698.24 | 16,698.24 | 16,698.24 | 2,642,300 |
Sep 15, 2023 | 16,809.74 | 16,920.92 | 16,787.74 | 16,920.92 | 16,920.92 | 4,307,600 |
Sep 14, 2023 | 16,581.62 | 16,807.56 | 16,581.62 | 16,807.56 | 16,807.56 | 3,031,000 |
Sep 13, 2023 | 16,578.13 | 16,653.30 | 16,542.72 | 16,581.51 | 16,581.51 | 2,656,800 |
Sep 12, 2023 | 16,433.82 | 16,579.86 | 16,422.91 | 16,572.71 | 16,572.71 | 2,744,800 |
Sep 11, 2023 | 16,579.83 | 16,600.03 | 16,398.30 | 16,432.95 | 16,432.95 | 3,098,400 |
Sep 8, 2023 | 16,609.93 | 16,609.93 | 16,505.64 | 16,576.02 | 16,576.02 | 2,492,600 |
Sep 7, 2023 | 16,715.45 | 16,715.45 | 16,609.94 | 16,619.14 | 16,619.14 | 2,727,400 |
Sep 6, 2023 | 16,796.37 | 16,841.19 | 16,732.69 | 16,738.16 | 16,738.16 | 3,123,200 |
Sep 5, 2023 | 16,784.12 | 16,791.61 | 16,727.44 | 16,791.61 | 16,791.61 | 2,626,500 |
Sep 4, 2023 | 16,649.67 | 16,789.69 | 16,648.51 | 16,789.69 | 16,789.69 | 2,734,900 |
Sep 1, 2023 | 16,640.92 | 16,730.13 | 16,619.23 | 16,644.94 | 16,644.94 | 3,194,100 |
Aug 31, 2023 | 16,707.35 | 16,712.22 | 16,630.67 | 16,634.51 | 16,634.51 | 3,812,000 |
Aug 30, 2023 | 16,666.33 | 16,780.42 | 16,666.33 | 16,719.82 | 16,719.82 | 2,979,300 |
Aug 29, 2023 | 16,528.49 | 16,627.70 | 16,495.76 | 16,623.65 | 16,623.65 | 2,649,500 |
Aug 28, 2023 | 16,498.86 | 16,582.96 | 16,498.86 | 16,509.26 | 16,509.26 | 3,052,400 |
Aug 25, 2023 | 16,708.53 | 16,708.53 | 16,481.58 | 16,481.58 | 16,481.58 | 3,217,200 |
Aug 24, 2023 | 16,651.03 | 16,822.36 | 16,651.03 | 16,770.87 | 16,770.87 | 3,988,000 |
Aug 23, 2023 | 16,440.39 | 16,588.51 | 16,440.39 | 16,576.90 | 16,576.90 | 3,025,900 |
Aug 22, 2023 | 16,429.69 | 16,535.07 | 16,407.83 | 16,437.61 | 16,437.61 | 2,929,100 |
Aug 21, 2023 | 16,414.14 | 16,485.25 | 16,347.77 | 16,381.49 | 16,381.49 | 2,647,300 |
Aug 18, 2023 | 16,508.46 | 16,583.95 | 16,344.29 | 16,381.31 | 16,381.31 | 3,834,000 |
Aug 17, 2023 | 16,411.63 | 16,550.11 | 16,264.65 | 16,516.66 | 16,516.66 | 3,718,500 |
Aug 16, 2023 | 16,422.20 | 16,446.78 | 16,304.44 | 16,446.78 | 16,446.78 | 3,521,200 |
Aug 15, 2023 | 16,438.63 | 16,546.01 | 16,437.63 | 16,454.80 | 16,454.80 | 3,164,800 |
Aug 14, 2023 | 16,585.41 | 16,585.41 | 16,307.28 | 16,393.66 | 16,393.66 | 3,754,700 |
Aug 11, 2023 | 16,644.65 | 16,766.84 | 16,601.25 | 16,601.25 | 16,601.25 | 3,143,400 |
Aug 10, 2023 | 16,827.11 | 16,827.11 | 16,601.17 | 16,634.70 | 16,634.70 | 3,822,300 |
Aug 9, 2023 | 16,836.64 | 16,956.73 | 16,798.50 | 16,870.94 | 16,870.94 | 3,230,500 |
Aug 8, 2023 | 17,006.46 | 17,043.56 | 16,812.59 | 16,877.07 | 16,877.07 | 3,689,000 |
Aug 7, 2023 | 16,870.81 | 17,032.32 | 16,868.74 | 16,996.00 | 16,996.00 | 3,358,800 |
Aug 4, 2023 | 16,847.24 | 16,887.38 | 16,748.51 | 16,843.68 | 16,843.68 | 3,836,700 |
Aug 2, 2023 | 17,207.22 | 17,212.55 | 16,844.57 | 16,893.73 | 16,893.73 | 4,905,400 |
Aug 1, 2023 | 17,141.97 | 17,252.32 | 17,095.86 | 17,212.87 | 17,212.87 | 3,848,500 |
Jul 31, 2023 | 17,341.04 | 17,463.76 | 17,081.48 | 17,145.43 | 17,145.43 | 5,016,000 |
Jul 28, 2023 | 17,244.51 | 17,328.21 | 17,179.94 | 17,292.93 | 17,292.93 | 4,184,900 |
Jul 27, 2023 | 17,189.30 | 17,282.86 | 17,189.30 | 17,241.82 | 17,241.82 | 4,509,600 |
Jul 26, 2023 | 17,205.47 | 17,247.02 | 17,121.99 | 17,162.55 | 17,162.55 | 4,140,400 |
Jul 25, 2023 | 17,061.88 | 17,270.20 | 17,061.88 | 17,198.89 | 17,198.89 | 3,822,600 |
Jul 24, 2023 | 17,036.79 | 17,098.73 | 16,941.15 | 17,033.61 | 17,033.61 | 4,044,800 |
Jul 21, 2023 | 17,106.29 | 17,106.29 | 16,859.13 | 17,030.70 | 17,030.70 | 4,256,500 |
Jul 20, 2023 | 17,104.91 | 17,214.41 | 17,098.65 | 17,164.89 | 17,164.89 | 3,659,100 |
Jul 19, 2023 | 17,265.38 | 17,340.82 | 17,082.54 | 17,116.44 | 17,116.44 | 4,897,100 |
Jul 18, 2023 | 17,368.36 | 17,401.59 | 17,164.92 | 17,227.91 | 17,227.91 | 6,165,200 |
Jul 17, 2023 | 17,279.11 | 17,346.66 | 17,235.92 | 17,334.29 | 17,334.29 | 4,827,400 |
Jul 14, 2023 | 17,152.81 | 17,287.40 | 17,128.07 | 17,283.71 | 17,283.71 | 4,457,500 |
Jul 13, 2023 | 16,994.59 | 17,223.86 | 16,994.59 | 17,061.40 | 17,061.40 | 4,859,500 |
Jul 12, 2023 | 16,903.25 | 16,962.03 | 16,864.01 | 16,962.03 | 16,962.03 | 4,067,700 |
Jul 11, 2023 | 16,675.69 | 16,898.91 | 16,675.69 | 16,898.91 | 16,898.91 | 3,940,800 |
Jul 10, 2023 | 16,664.21 | 16,798.81 | 16,635.83 | 16,652.80 | 16,652.80 | 3,379,500 |
Jul 7, 2023 | 16,762.17 | 16,762.39 | 16,593.84 | 16,664.21 | 16,664.21 | 3,783,700 |
Jul 6, 2023 | 17,056.43 | 17,056.43 | 16,749.29 | 16,762.17 | 16,762.17 | 4,369,600 |
Jul 5, 2023 | 17,140.77 | 17,153.17 | 17,020.01 | 17,056.43 | 17,056.43 | 4,153,400 |
Jul 4, 2023 | 17,084.20 | 17,154.10 | 17,042.60 | 17,140.77 | 17,140.77 | 4,436,200 |
Jul 3, 2023 | 16,915.54 | 17,103.73 | 16,915.54 | 17,084.20 | 17,084.20 | 3,930,600 |
Jun 30, 2023 | 16,870.27 | 16,919.95 | 16,792.34 | 16,915.54 | 16,915.54 | 3,542,500 |
Jun 29, 2023 | 16,930.41 | 17,077.44 | 16,911.38 | 16,942.30 | 16,942.30 | 3,357,100 |
Jun 28, 2023 | 16,906.23 | 17,011.12 | 16,903.71 | 16,935.63 | 16,935.63 | 3,256,100 |
Jun 27, 2023 | 17,022.15 | 17,035.49 | 16,887.90 | 16,887.90 | 16,887.90 | 4,028,700 |
Jun 26, 2023 | 17,182.48 | 17,182.48 | 17,011.28 | 17,059.24 | 17,059.24 | 3,970,000 |
Jun 21, 2023 | 17,186.72 | 17,246.77 | 17,131.45 | 17,202.40 | 17,202.40 | 4,354,900 |
Jun 20, 2023 | 17,233.80 | 17,247.16 | 17,121.59 | 17,184.91 | 17,184.91 | 4,185,300 |
Jun 19, 2023 | 17,274.07 | 17,306.81 | 17,210.87 | 17,274.56 | 17,274.56 | 4,654,400 |
Jun 16, 2023 | 17,342.86 | 17,342.86 | 17,250.79 | 17,288.91 | 17,288.91 | 6,203,100 |
Jun 15, 2023 | 17,259.37 | 17,346.32 | 17,259.37 | 17,334.98 | 17,334.98 | 4,893,200 |
Jun 14, 2023 | 17,190.70 | 17,259.23 | 17,182.18 | 17,238.14 | 17,238.14 | 4,290,400 |
Jun 13, 2023 | 17,135.84 | 17,254.96 | 17,129.23 | 17,216.60 | 17,216.60 | 3,764,800 |
Jun 12, 2023 | 16,899.49 | 16,999.72 | 16,899.49 | 16,955.37 | 16,955.37 | 3,731,500 |
Jun 9, 2023 | 16,775.92 | 16,895.99 | 16,775.92 | 16,886.40 | 16,886.40 | 3,598,000 |
Jun 8, 2023 | 16,864.18 | 16,899.51 | 16,694.21 | 16,733.69 | 16,733.69 | 3,859,300 |
Jun 7, 2023 | 16,771.76 | 16,922.48 | 16,771.76 | 16,922.48 | 16,922.48 | 3,721,800 |
Jun 6, 2023 | 16,712.98 | 16,793.81 | 16,699.83 | 16,761.66 | 16,761.66 | 3,861,900 |
Jun 5, 2023 | 16,714.48 | 16,781.19 | 16,703.60 | 16,714.43 | 16,714.43 | 4,575,100 |
Jun 2, 2023 | 16,525.00 | 16,752.20 | 16,525.00 | 16,706.91 | 16,706.91 | 4,585,600 |
Jun 1, 2023 | 16,511.00 | 16,555.50 | 16,477.43 | 16,512.65 | 16,512.65 | 3,888,600 |
May 31, 2023 | 16,593.53 | 16,636.65 | 16,491.90 | 16,578.96 | 16,578.96 | 5,023,700 |
May 30, 2023 | 16,648.77 | 16,681.19 | 16,579.13 | 16,622.74 | 16,622.74 | 3,645,500 |
May 29, 2023 | 16,610.86 | 16,683.76 | 16,597.38 | 16,636.30 | 16,636.30 | 3,879,200 |
May 26, 2023 | 16,509.14 | 16,537.79 | 16,457.74 | 16,505.05 | 16,505.05 | 3,981,600 |
May 25, 2023 | 16,163.95 | 16,323.77 | 16,163.95 | 16,292.00 | 16,292.00 | 3,551,900 |
May 24, 2023 | 16,186.62 | 16,186.62 | 16,070.16 | 16,159.32 | 16,159.32 | 2,938,400 |
May 23, 2023 | 16,186.15 | 16,239.50 | 16,121.45 | 16,188.03 | 16,188.03 | 3,041,900 |
May 22, 2023 | 16,168.74 | 16,202.92 | 16,131.55 | 16,180.89 | 16,180.89 | 3,311,200 |
May 19, 2023 | 16,146.29 | 16,189.81 | 16,099.90 | 16,174.92 | 16,174.92 | 3,955,600 |
May 18, 2023 | 16,060.26 | 16,128.72 | 16,015.62 | 16,101.88 | 16,101.88 | 3,379,800 |
May 17, 2023 | 15,702.74 | 15,961.97 | 15,698.63 | 15,925.29 | 15,925.29 | 3,099,200 |
May 16, 2023 | 15,550.57 | 15,723.95 | 15,550.57 | 15,673.90 | 15,673.90 | 2,617,800 |
May 15, 2023 | 15,489.18 | 15,510.09 | 15,434.52 | 15,475.05 | 15,475.05 | 2,444,700 |
May 12, 2023 | 15,477.12 | 15,545.99 | 15,424.42 | 15,502.36 | 15,502.36 | 2,711,900 |
May 11, 2023 | 15,666.49 | 15,675.37 | 15,501.58 | 15,514.64 | 15,514.64 | 2,769,100 |
May 10, 2023 | 15,708.48 | 15,711.39 | 15,579.49 | 15,641.76 | 15,641.76 | 2,366,700 |
May 9, 2023 | 15,702.26 | 15,744.27 | 15,635.90 | 15,727.70 | 15,727.70 | 2,864,700 |
May 8, 2023 | 15,648.54 | 15,757.80 | 15,648.54 | 15,699.57 | 15,699.57 | 2,829,600 |
May 5, 2023 | 15,627.93 | 15,673.62 | 15,578.67 | 15,626.07 | 15,626.07 | 2,294,100 |
May 4, 2023 | 15,548.02 | 15,622.41 | 15,523.50 | 15,609.03 | 15,609.03 | 2,461,600 |
May 3, 2023 | 15,629.51 | 15,629.51 | 15,530.79 | 15,553.41 | 15,553.41 | 2,511,600 |
May 2, 2023 | 15,588.68 | 15,651.23 | 15,532.63 | 15,636.48 | 15,636.48 | 2,915,700 |
Apr 28, 2023 | 15,477.34 | 15,580.63 | 15,477.34 | 15,579.18 | 15,579.18 | 2,999,300 |
Apr 27, 2023 | 15,374.39 | 15,455.88 | 15,306.69 | 15,411.49 | 15,411.49 | 2,616,700 |
Apr 26, 2023 | 15,352.03 | 15,398.40 | 15,284.46 | 15,374.63 | 15,374.63 | 2,745,800 |
Apr 25, 2023 | 15,606.83 | 15,639.49 | 15,353.22 | 15,370.73 | 15,370.73 | 3,449,300 |
Apr 24, 2023 | 15,555.10 | 15,643.86 | 15,529.39 | 15,626.87 | 15,626.87 | 2,474,500 |
Apr 21, 2023 | 15,776.54 | 15,802.93 | 15,592.96 | 15,602.99 | 15,602.99 | 3,512,500 |
Apr 20, 2023 | 15,771.45 | 15,804.38 | 15,686.54 | 15,707.52 | 15,707.52 | 3,170,900 |
Apr 19, 2023 | 15,874.65 | 15,915.39 | 15,756.75 | 15,770.47 | 15,770.47 | 3,554,800 |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,456.84
+0.40%
^XAX NYSE AMEX COMPOSITE INDEX
4,838.33
+1.26%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,948.03
+0.26%
^VIX CBOE Volatility Index
18.77
+4.28%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,230.09
+0.83%
^MXX IPC MEXICO
55,855.29
+0.21%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%