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
Jul 18, 2019	10,821.92	10,835.43	10,792.27	10,799.28	10,799.28	-
Jul 17, 2019	10,861.11	10,861.11	10,804.34	10,828.48	10,828.48	2,347,780,200
Jul 16, 2019	10,865.00	10,899.84	10,865.00	10,886.05	10,886.05	2,281,577,700
Jul 15, 2019	10,819.92	10,880.56	10,769.57	10,876.43	10,876.43	2,144,745,700
Jul 12, 2019	10,855.16	10,867.59	10,823.89	10,824.35	10,824.35	2,281,627,200
Jul 11, 2019	10,817.60	10,856.51	10,799.65	10,843.42	10,843.42	2,307,434,100
Jul 10, 2019	10,723.23	10,810.16	10,723.23	10,798.48	10,798.48	1,977,603,000
Jul 09, 2019	10,729.83	10,733.57	10,680.85	10,702.78	10,702.78	1,671,635,900
Jul 08, 2019	10,742.81	10,781.11	10,708.92	10,751.22	10,751.22	1,580,006,800
Jul 05, 2019	10,785.85	10,812.38	10,756.67	10,785.73	10,785.73	1,526,564,700
Jul 04, 2019	10,755.87	10,791.28	10,750.90	10,775.90	10,775.90	1,529,290,400
Jul 03, 2019	10,793.10	10,812.65	10,720.66	10,743.77	10,743.77	1,818,992,500
Jul 02, 2019	10,878.01	10,888.21	10,843.64	10,865.12	10,865.12	1,973,196,300
Jul 01, 2019	10,821.30	10,914.85	10,821.30	10,895.46	10,895.46	2,209,528,100
Jun 28, 2019	10,786.66	10,788.08	10,719.08	10,730.83	10,730.83	1,642,182,800
Jun 27, 2019	10,674.20	10,800.29	10,674.20	10,773.90	10,773.90	2,159,484,800
Jun 26, 2019	10,661.39	10,690.98	10,645.37	10,652.55	10,652.55	1,508,904,800
Jun 25, 2019	10,777.18	10,787.62	10,693.04	10,706.72	10,706.72	1,736,342,700
Jun 24, 2019	10,734.25	10,786.33	10,695.49	10,779.45	10,779.45	1,660,394,600
Jun 21, 2019	10,817.71	10,840.29	10,773.47	10,803.77	10,803.77	2,697,251,800
Jun 20, 2019	10,749.41	10,799.14	10,745.25	10,785.01	10,785.01	2,017,409,900
Jun 19, 2019	10,650.48	10,778.64	10,650.48	10,775.34	10,775.34	2,299,182,300
Jun 18, 2019	10,547.15	10,573.77	10,521.70	10,566.74	10,566.74	1,478,516,700
Jun 17, 2019	10,488.70	10,562.97	10,474.19	10,530.54	10,530.54	1,401,476,400
Jun 14, 2019	10,546.42	10,568.92	10,517.82	10,524.67	10,524.67	1,460,131,300
Jun 13, 2019	10,582.19	10,617.06	10,539.49	10,561.01	10,561.01	1,634,865,200
Jun 12, 2019	10,605.75	10,630.69	10,566.37	10,615.66	10,615.66	1,973,461,100
Jun 11, 2019	10,567.54	10,637.90	10,548.06	10,607.76	10,607.76	2,280,273,100
Jun 10, 2019	10,486.23	10,566.47	10,466.24	10,566.47	10,566.47	1,764,650,200
Jun 06, 2019	10,409.90	10,429.33	10,371.08	10,409.20	10,409.20	1,664,510,300
Jun 05, 2019	10,497.50	10,541.29	10,446.51	10,461.62	10,461.62	1,652,143,800
Jun 04, 2019	10,499.51	10,518.33	10,421.81	10,429.12	10,429.12	1,573,055,800
Jun 03, 2019	10,482.45	10,511.20	10,383.51	10,500.07	10,500.07	1,586,857,900
May 31, 2019	10,386.12	10,515.10	10,369.02	10,498.49	10,498.49	2,103,084,200
May 30, 2019	10,307.12	10,384.36	10,306.03	10,382.99	10,382.99	1,734,714,100
May 29, 2019	10,277.35	10,307.75	10,227.44	10,301.78	10,301.78	1,798,205,400
May 28, 2019	10,348.58	10,361.61	10,312.31	10,312.31	10,312.31	3,096,593,100
May 27, 2019	10,344.18	10,365.44	10,305.28	10,334.13	10,334.13	1,611,971,200
May 24, 2019	10,313.15	10,370.97	10,308.59	10,328.28	10,328.28	1,701,542,000
May 23, 2019	10,404.00	10,404.00	10,289.69	10,308.37	10,308.37	1,901,847,000
May 22, 2019	10,481.10	10,520.62	10,453.50	10,457.22	10,457.22	1,614,492,300
May 21, 2019	10,362.35	10,477.20	10,342.32	10,464.50	10,464.50	2,200,660,300
May 20, 2019	10,405.36	10,465.84	10,385.18	10,398.41	10,398.41	1,851,958,900
May 17, 2019	10,508.56	10,564.97	10,384.11	10,384.11	10,384.11	2,304,241,800
May 16, 2019	10,556.58	10,573.93	10,474.61	10,474.61	10,474.61	2,104,481,900
May 15, 2019	10,535.24	10,612.50	10,535.24	10,560.71	10,560.71	1,963,338,200
May 14, 2019	10,480.21	10,544.97	10,363.02	10,519.25	10,519.25	2,427,366,800
May 13, 2019	10,684.04	10,693.44	10,549.06	10,558.29	10,558.29	1,961,272,100
May 10, 2019	10,751.55	10,834.69	10,669.39	10,712.99	10,712.99	2,075,062,800
May 09, 2019	10,910.47	10,910.47	10,732.97	10,733.67	10,733.67	2,384,239,600
May 08, 2019	10,938.47	10,946.82	10,867.06	10,923.71	10,923.71	187,836,100
May 07, 2019	10,913.95	11,004.76	10,913.95	10,987.14	10,987.14	201,405,600
May 06, 2019	11,005.36	11,005.36	10,870.40	10,897.12	10,897.12	2,172,987,200
May 03, 2019	11,037.99	11,097.00	11,018.86	11,096.30	11,096.30	1,812,228,700
May 02, 2019	10,992.76	11,046.64	10,988.70	11,004.49	11,004.49	1,788,260,000
Apr 30, 2019	10,945.94	10,978.10	10,910.78	10,967.73	10,967.73	1,809,057,800
Apr 29, 2019	10,952.91	10,992.55	10,905.78	10,939.06	10,939.06	2,060,934,800
Apr 26, 2019	10,986.53	10,986.53	10,906.44	10,952.47	10,952.47	2,109,397,900
Apr 25, 2019	11,017.73	11,046.77	11,006.68	11,039.86	11,039.86	2,137,391,100
Apr 24, 2019	11,054.02	11,070.85	10,995.83	11,027.64	11,027.64	2,093,864,300
Apr 23, 2019	10,994.28	11,025.68	10,949.30	11,025.68	11,025.68	1,937,303,400
Apr 22, 2019	10,994.52	11,027.49	10,974.82	10,987.71	10,987.71	2,054,064,200
Apr 19, 2019	11,017.69	11,045.08	10,950.43	10,968.50	10,968.50	2,071,331,200
Apr 18, 2019	11,038.24	11,077.99	10,926.85	10,962.02	10,962.02	2,816,742,300
Apr 17, 2019	10,961.61	11,016.92	10,961.61	10,997.26	10,997.26	2,830,835,400
Apr 16, 2019	10,905.63	10,927.85	10,876.34	10,927.85	10,927.85	2,466,216,300
Apr 15, 2019	10,849.84	10,897.21	10,849.55	10,875.60	10,875.60	2,158,234,500
Apr 12, 2019	10,820.94	10,836.44	10,782.02	10,805.30	10,805.30	2,172,782,500
Apr 11, 2019	10,869.24	10,887.12	10,797.76	10,808.77	10,808.77	2,391,968,600
Apr 10, 2019	10,839.93	10,875.65	10,815.61	10,868.14	10,868.14	2,309,145,100
Apr 09, 2019	10,805.39	10,851.60	10,793.77	10,851.60	10,851.60	2,439,901,100
Apr 08, 2019	10,759.96	10,807.05	10,759.96	10,800.57	10,800.57	2,691,856,700
Apr 03, 2019	10,725.17	10,741.56	10,690.23	10,704.38	10,704.38	2,156,745,500
Apr 02, 2019	10,695.47	10,728.38	10,685.10	10,690.30	10,690.30	2,242,500,300
Apr 01, 2019	10,714.68	10,735.07	10,627.01	10,642.63	10,642.63	2,587,598,200
Mar 29, 2019	10,551.99	10,641.04	10,525.27	10,641.04	10,641.04	2,153,973,300
Mar 28, 2019	10,529.02	10,536.26	10,499.29	10,536.26	10,536.26	1,873,408,500
Mar 27, 2019	10,542.68	10,556.75	10,517.66	10,542.70	10,542.70	1,915,662,700
Mar 26, 2019	10,506.68	10,559.20	10,506.68	10,559.20	10,559.20	1,919,185,700
Mar 25, 2019	10,535.12	10,535.12	10,458.79	10,479.48	10,479.48	2,149,459,900
Mar 22, 2019	10,642.57	10,667.94	10,589.47	10,639.07	10,639.07	2,354,285,100
Mar 21, 2019	10,563.93	10,612.34	10,551.67	10,609.55	10,609.55	2,073,601,000
Mar 20, 2019	10,529.30	10,556.81	10,506.96	10,551.56	10,551.56	2,192,157,300
Mar 19, 2019	10,497.40	10,525.60	10,484.69	10,512.32	10,512.32	2,215,737,100
Mar 18, 2019	10,455.19	10,512.70	10,445.74	10,512.70	10,512.70	2,145,421,800
Mar 15, 2019	10,374.66	10,439.24	10,370.00	10,439.24	10,439.24	2,736,407,800
Mar 14, 2019	10,391.30	10,407.27	10,339.64	10,348.65	10,348.65	2,038,833,300
Mar 13, 2019	10,331.27	10,373.32	10,331.27	10,373.32	10,373.32	1,756,289,800
Mar 12, 2019	10,294.37	10,382.12	10,294.37	10,343.33	10,343.33	1,911,397,600
Mar 11, 2019	10,224.27	10,269.30	10,214.02	10,250.28	10,250.28	1,721,552,100
Mar 08, 2019	10,274.28	10,274.28	10,204.21	10,241.75	10,241.75	1,727,214,000
Mar 07, 2019	10,359.47	10,367.98	10,299.46	10,311.68	10,311.68	1,947,470,900
Mar 06, 2019	10,328.18	10,359.12	10,327.90	10,357.15	10,357.15	1,809,862,900
Mar 05, 2019	10,323.25	10,334.34	10,295.44	10,305.26	10,305.26	1,720,303,700
Mar 04, 2019	10,385.25	10,402.39	10,313.18	10,349.88	10,349.88	2,205,560,800
Feb 27, 2019	10,385.81	10,403.05	10,343.56	10,389.17	10,389.17	2,435,452,700
Feb 26, 2019	10,403.03	10,416.91	10,368.86	10,391.55	10,391.55	2,226,138,400
Feb 25, 2019	10,343.45	10,390.93	10,343.45	10,390.93	10,390.93	2,255,537,100
Feb 22, 2019	10,309.02	10,322.92	10,269.95	10,322.92	10,322.92	2,123,086,500
Feb 21, 2019	10,282.32	10,319.53	10,256.53	10,319.53	10,319.53	2,213,930,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...