Mail

^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD

Show:

Historical Prices

Frequency:

Daily

Currency in TWD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	9,781.39	9,842.80	9,771.15	9,836.06	9,836.06	1,499,273,700
Jan 17, 2019	9,773.31	9,826.25	9,759.51	9,789.15	9,789.15	1,585,156,500
Jan 16, 2019	9,781.35	9,803.99	9,763.81	9,763.81	9,763.81	1,742,934,800
Jan 15, 2019	9,701.93	9,806.04	9,701.93	9,806.04	9,806.04	1,658,168,400
Jan 14, 2019	9,737.67	9,762.37	9,677.49	9,708.22	9,708.22	1,315,303,500
Jan 11, 2019	9,753.63	9,796.98	9,736.00	9,759.40	9,759.40	1,570,058,500
Jan 10, 2019	9,731.11	9,731.11	9,683.20	9,720.69	9,720.69	1,560,957,000
Jan 09, 2019	9,584.63	9,741.64	9,584.63	9,738.31	9,738.31	2,213,393,500
Jan 08, 2019	9,591.56	9,600.94	9,547.63	9,563.60	9,563.60	1,380,449,700
Jan 07, 2019	9,460.20	9,596.35	9,460.20	9,590.30	9,590.30	1,670,626,200
Jan 04, 2019	9,427.24	9,427.24	9,319.28	9,382.51	9,382.51	1,786,854,500
Jan 03, 2019	9,494.25	9,554.53	9,474.47	9,492.42	9,492.42	1,513,989,600
Jan 02, 2019	9,725.27	9,737.68	9,542.52	9,554.14	9,554.14	1,201,937,700
Dec 28, 2018	9,649.97	9,727.41	9,630.77	9,727.41	9,727.41	1,368,933,800
Dec 27, 2018	9,555.01	9,670.97	9,555.01	9,641.56	9,641.56	1,465,790,300
Dec 26, 2018	9,544.87	9,591.91	9,473.30	9,478.99	9,478.99	1,260,736,200
Dec 25, 2018	9,559.70	9,559.70	9,479.06	9,527.09	9,527.09	1,414,776,000
Dec 24, 2018	9,646.53	9,658.95	9,613.29	9,639.70	9,639.70	1,343,498,500
Dec 21, 2018	9,648.98	9,683.95	9,585.32	9,676.67	9,676.67	2,024,700,400
Dec 20, 2018	9,729.29	9,741.55	9,658.50	9,674.52	9,674.52	1,645,569,100
Dec 19, 2018	9,720.92	9,783.21	9,720.92	9,783.21	9,783.21	1,729,319,900
Dec 18, 2018	9,756.46	9,756.67	9,701.10	9,718.82	9,718.82	1,825,124,800
Dec 17, 2018	9,762.49	9,826.88	9,733.98	9,787.53	9,787.53	1,549,984,300
Dec 14, 2018	9,818.95	9,818.95	9,718.94	9,774.16	9,774.16	1,782,506,000
Dec 13, 2018	9,827.32	9,871.96	9,815.50	9,858.76	9,858.76	1,973,564,900
Dec 12, 2018	9,741.45	9,835.56	9,741.45	9,816.45	9,816.45	1,804,404,700
Dec 11, 2018	9,661.72	9,720.96	9,661.72	9,707.04	9,707.04	1,715,339,300
Dec 10, 2018	9,722.97	9,722.97	9,626.47	9,647.54	9,647.54	1,812,688,500
Dec 07, 2018	9,719.46	9,785.20	9,719.46	9,760.88	9,760.88	1,664,764,400
Dec 06, 2018	9,850.08	9,850.08	9,664.75	9,684.72	9,684.72	-
Dec 05, 2018	9,971.98	9,971.98	9,895.29	9,916.74	9,916.74	1,964,649,600
Dec 04, 2018	10,120.43	10,126.02	10,061.70	10,083.54	10,083.54	2,498,872,300
Dec 03, 2018	9,979.21	10,148.75	9,979.21	10,137.87	10,137.87	2,963,322,800
Nov 30, 2018	9,899.24	9,957.63	9,888.03	9,888.03	9,888.03	3,546,015,400
Nov 29, 2018	9,959.87	10,001.85	9,885.36	9,885.36	9,885.36	2,472,404,900
Nov 28, 2018	9,774.03	9,890.89	9,767.14	9,884.31	9,884.31	2,251,064,500
Nov 27, 2018	9,728.95	9,781.40	9,688.74	9,778.62	9,778.62	-
Nov 26, 2018	9,679.98	9,847.35	9,679.98	9,765.36	9,765.36	-
Nov 23, 2018	9,730.64	9,738.80	9,654.91	9,667.30	9,667.30	1,434,156,600
Nov 22, 2018	9,769.33	9,792.99	9,702.77	9,714.71	9,714.71	1,604,048,300
Nov 21, 2018	9,698.52	9,753.69	9,632.47	9,741.52	9,741.52	1,606,768,100
Nov 20, 2018	9,788.95	9,800.03	9,726.80	9,743.99	9,743.99	1,449,459,400
Nov 19, 2018	9,795.47	9,836.02	9,779.40	9,828.69	9,828.69	1,563,707,900
Nov 16, 2018	9,819.05	9,851.29	9,770.87	9,797.09	9,797.09	2,064,472,300
Nov 15, 2018	9,806.58	9,844.39	9,755.12	9,826.46	9,826.46	-
Nov 14, 2018	9,799.69	9,823.25	9,763.89	9,791.88	9,791.88	1,878,740,600
Nov 13, 2018	9,727.17	9,777.35	9,616.16	9,775.84	9,775.84	1,837,107,300
Nov 12, 2018	9,806.80	9,875.84	9,764.46	9,831.21	9,831.21	1,506,694,200
Nov 09, 2018	9,921.78	9,921.78	9,798.45	9,830.01	9,830.01	1,549,542,000
Nov 08, 2018	9,958.47	10,014.42	9,938.55	9,945.31	9,945.31	1,977,222,800
Nov 07, 2018	9,818.15	9,912.53	9,817.95	9,908.35	9,908.35	1,811,826,100
Nov 06, 2018	9,888.41	9,899.97	9,782.86	9,824.95	9,824.95	-
Nov 05, 2018	9,856.85	9,889.81	9,786.25	9,889.81	9,889.81	1,792,260,300
Nov 02, 2018	9,871.40	9,906.59	9,817.29	9,906.59	9,906.59	2,171,566,200
Nov 01, 2018	9,812.20	9,869.59	9,742.61	9,844.74	9,844.74	1,932,401,000
Oct 31, 2018	9,588.86	9,802.13	9,588.86	9,802.13	9,802.13	2,145,001,700
Oct 30, 2018	9,508.81	9,574.83	9,481.66	9,526.11	9,526.11	1,621,429,700
Oct 29, 2018	9,515.43	9,554.35	9,459.12	9,516.32	9,516.32	1,734,010,800
Oct 26, 2018	9,570.19	9,629.07	9,400.69	9,489.18	9,489.18	-
Oct 25, 2018	9,622.95	9,622.95	9,475.61	9,520.79	9,520.79	-
Oct 24, 2018	9,774.29	9,809.19	9,667.85	9,759.40	9,759.40	2,071,100
Oct 23, 2018	9,912.28	9,912.28	9,775.20	9,775.20	9,775.20	1,660,000
Oct 22, 2018	9,871.30	9,984.15	9,822.15	9,974.28	9,974.28	1,437,200
Oct 19, 2018	9,879.47	9,919.26	9,762.91	9,919.26	9,919.26	2,344,500
Oct 18, 2018	9,975.46	10,019.50	9,919.79	9,953.73	9,953.73	1,563,400
Oct 17, 2018	10,048.43	10,127.01	9,978.25	9,979.14	9,979.14	1,801,000
Oct 16, 2018	9,891.97	10,011.19	9,888.73	9,981.10	9,981.10	1,832,100
Oct 15, 2018	9,989.63	9,989.63	9,890.47	9,901.12	9,901.12	1,983,400
Oct 12, 2018	9,811.58	10,046.01	9,740.76	10,045.81	10,045.81	2,642,700
Oct 11, 2018	10,272.04	10,272.04	9,797.93	9,806.11	9,806.11	4,218,000
Oct 09, 2018	10,464.39	10,503.10	10,428.97	10,466.83	10,466.83	2,034,300
Oct 08, 2018	10,467.85	10,507.83	10,403.13	10,455.93	10,455.93	1,742,700
Oct 05, 2018	10,665.29	10,669.63	10,446.94	10,517.12	10,517.12	2,653,600
Oct 04, 2018	10,826.19	10,826.19	10,707.76	10,718.91	10,718.91	1,817,800
Oct 03, 2018	10,918.74	10,926.73	10,839.46	10,863.94	10,863.94	1,645,100
Oct 02, 2018	11,048.89	11,064.34	10,906.42	10,919.63	10,919.63	1,748,300
Oct 01, 2018	11,014.19	11,062.43	11,012.95	11,051.80	11,051.80	1,597,300
Sep 28, 2018	11,050.09	11,073.95	10,966.96	11,006.34	11,006.34	2,126,900
Sep 27, 2018	10,973.77	11,051.09	10,961.27	11,034.19	11,034.19	2,027,100
Sep 26, 2018	10,974.08	11,007.35	10,947.29	10,974.19	10,974.19	1,799,500
Sep 25, 2018	10,959.56	11,003.49	10,941.77	10,978.85	10,978.85	1,927,600
Sep 21, 2018	10,857.10	10,972.41	10,835.84	10,972.41	10,972.41	2,462,800
Sep 20, 2018	10,886.19	10,908.36	10,814.54	10,831.41	10,831.41	2,028,200
Sep 19, 2018	10,808.50	10,882.75	10,808.50	10,857.27	10,857.27	1,939,200
Sep 18, 2018	10,794.22	10,806.56	10,750.81	10,760.21	10,760.21	1,880,300
Sep 17, 2018	10,881.78	10,883.98	10,806.73	10,828.61	10,828.61	1,647,200
Sep 14, 2018	10,776.53	10,882.04	10,770.47	10,868.14	10,868.14	2,006,700
Sep 13, 2018	10,726.67	10,758.84	10,701.25	10,727.23	10,727.23	1,757,200
Sep 12, 2018	10,762.91	10,779.93	10,667.25	10,722.57	10,722.57	1,880,300
Sep 11, 2018	10,723.00	10,765.42	10,669.59	10,752.30	10,752.30	-
Sep 10, 2018	10,869.80	10,877.72	10,689.29	10,725.80	10,725.80	2,522,600
Sep 07, 2018	10,922.55	10,922.55	10,807.56	10,846.99	10,846.99	2,416,600
Sep 06, 2018	11,016.92	11,016.92	10,905.34	10,924.30	10,924.30	1,977,200
Sep 05, 2018	11,042.41	11,058.06	10,989.93	10,995.13	10,995.13	1,841,700
Sep 04, 2018	10,981.39	11,028.27	10,956.49	11,021.38	11,021.38	1,603,800
Sep 03, 2018	11,087.86	11,097.11	10,952.85	10,964.22	10,964.22	1,841,000
Aug 31, 2018	11,037.26	11,063.94	10,987.68	11,063.94	11,063.94	2,019,400
Aug 30, 2018	11,153.97	11,186.05	11,080.07	11,093.75	11,093.75	1,858,300
Aug 29, 2018	11,029.12	11,099.57	11,029.11	11,099.57	11,099.57	1,768,200
Aug 28, 2018	10,946.33	11,005.55	10,946.33	10,989.55	10,989.55	1,882,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...