TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD

Add to watchlist

16,266.22

+297.39

(+1.86%)

At close: 01:33PM CST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in TWD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	16,075.91	16,266.22	16,075.91	16,266.22	16,266.22	2,951,400
May 26, 2022	16,128.21	16,179.01	15,949.61	15,968.83	15,968.83	3,062,100
May 25, 2022	15,987.74	16,169.18	15,980.90	16,104.03	16,104.03	3,107,300
May 24, 2022	16,166.57	16,219.80	15,963.63	15,963.63	15,963.63	2,961,400
May 23, 2022	16,193.92	16,249.45	16,125.45	16,156.41	16,156.41	3,295,600
May 20, 2022	16,061.92	16,181.66	16,058.20	16,144.85	16,144.85	2,836,000
May 19, 2022	16,111.49	16,111.49	15,892.73	16,020.32	16,020.32	3,423,100
May 18, 2022	16,174.78	16,316.58	16,172.80	16,296.86	16,296.86	3,405,600
May 17, 2022	15,915.93	16,085.85	15,915.93	16,056.09	16,056.09	2,799,500
May 16, 2022	15,943.69	16,032.85	15,847.46	15,901.04	15,901.04	3,298,100
May 13, 2022	15,687.15	15,860.69	15,687.15	15,832.54	15,832.54	3,216,400
May 12, 2022	15,943.62	15,943.62	15,616.68	15,616.68	15,616.68	4,040,900
May 11, 2022	16,053.75	16,081.15	15,953.27	16,006.25	16,006.25	2,938,300
May 10, 2022	15,891.40	16,071.50	15,734.44	16,061.70	16,061.70	3,489,400
May 09, 2022	16,345.84	16,345.84	16,048.92	16,048.92	16,048.92	3,742,000
May 06, 2022	16,491.11	16,491.11	16,312.17	16,408.20	16,408.20	3,186,200
May 05, 2022	16,689.98	16,783.78	16,650.81	16,696.12	16,696.12	3,215,900
May 04, 2022	16,531.37	16,617.06	16,514.30	16,565.83	16,565.83	2,630,000
May 03, 2022	16,593.21	16,604.87	16,465.99	16,498.90	16,498.90	2,457,700
Apr 29, 2022	16,599.84	16,663.66	16,521.94	16,592.18	16,592.18	3,416,300
Apr 28, 2022	16,350.72	16,455.57	16,256.88	16,419.38	16,419.38	3,635,500
Apr 27, 2022	16,427.32	16,427.32	16,219.41	16,303.35	16,303.35	4,261,400
Apr 26, 2022	16,677.84	16,729.47	16,582.11	16,644.79	16,644.79	3,941,900
Apr 25, 2022	16,912.30	16,912.30	16,579.89	16,620.90	16,620.90	4,528,800
Apr 22, 2022	17,088.76	17,088.76	16,923.87	17,025.09	17,025.09	4,322,500
Apr 21, 2022	17,159.88	17,213.66	17,106.37	17,127.95	17,127.95	3,952,000
Apr 20, 2022	17,057.13	17,148.88	16,983.55	17,148.88	17,148.88	4,801,300
Apr 19, 2022	16,926.34	17,106.26	16,926.34	16,993.40	16,993.40	3,514,900
Apr 18, 2022	16,958.66	16,999.36	16,845.51	16,898.87	16,898.87	4,020,900
Apr 15, 2022	17,139.34	17,141.33	17,004.18	17,004.18	17,004.18	4,078,400
Apr 14, 2022	17,353.25	17,374.14	17,245.65	17,245.65	17,245.65	4,429,600
Apr 13, 2022	17,080.40	17,333.21	17,080.40	17,301.65	17,301.65	4,058,700
Apr 12, 2022	17,005.84	17,100.85	16,905.13	16,990.91	16,990.91	4,100,800
Apr 11, 2022	17,273.05	17,316.35	17,046.67	17,048.37	17,048.37	4,584,600
Apr 08, 2022	17,210.40	17,316.69	17,210.40	17,284.54	17,284.54	3,538,700
Apr 07, 2022	17,430.13	17,438.60	17,178.63	17,178.63	17,178.63	4,863,100
Apr 06, 2022	17,484.19	17,528.99	17,381.07	17,522.50	17,522.50	4,241,200
Apr 01, 2022	17,657.76	17,657.76	17,465.61	17,625.59	17,625.59	3,396,600
Mar 31, 2022	17,754.10	17,767.81	17,682.53	17,693.47	17,693.47	3,422,500
Mar 30, 2022	17,572.90	17,770.07	17,572.90	17,740.56	17,740.56	3,739,000
Mar 29, 2022	17,568.32	17,585.91	17,493.01	17,548.66	17,548.66	3,429,900
Mar 28, 2022	17,510.15	17,527.15	17,368.66	17,520.01	17,520.01	3,202,100
Mar 25, 2022	17,695.80	17,747.13	17,633.86	17,676.95	17,676.95	3,872,300
Mar 24, 2022	17,711.17	17,711.17	17,603.22	17,699.06	17,699.06	3,883,600
Mar 23, 2022	17,581.62	17,738.69	17,581.62	17,731.37	17,731.37	3,950,500
Mar 22, 2022	17,512.41	17,573.29	17,468.55	17,559.71	17,559.71	3,448,800
Mar 21, 2022	17,503.95	17,603.99	17,503.95	17,560.36	17,560.36	3,703,600
Mar 18, 2022	17,439.91	17,472.38	17,359.50	17,456.52	17,456.52	4,984,000
Mar 17, 2022	17,172.81	17,472.95	17,172.81	17,448.22	17,448.22	5,028,900
Mar 16, 2022	17,007.58	17,085.77	16,808.43	16,940.83	16,940.83	4,846,600
Mar 15, 2022	17,177.27	17,177.27	16,911.95	16,926.06	16,926.06	4,138,100
Mar 14, 2022	17,287.90	17,363.04	17,217.58	17,263.04	17,263.04	3,432,300
Mar 11, 2022	17,373.82	17,373.90	17,239.90	17,264.74	17,264.74	3,114,900
Mar 10, 2022	17,224.73	17,478.43	17,224.73	17,433.20	17,433.20	4,493,300
Mar 09, 2022	16,944.08	17,072.74	16,944.08	17,015.36	17,015.36	3,963,600
Mar 08, 2022	17,000.00	17,113.67	16,764.78	16,825.25	16,825.25	5,875,900
Mar 07, 2022	17,581.57	17,581.57	17,135.68	17,178.69	17,178.69	5,833,800
Mar 04, 2022	17,845.01	17,845.01	17,710.54	17,736.52	17,736.52	4,422,400
Mar 03, 2022	17,932.15	18,026.03	17,906.24	17,934.40	17,934.40	4,006,800
Mar 02, 2022	17,864.11	17,918.98	17,784.64	17,867.60	17,867.60	4,013,600
Mar 01, 2022	17,657.50	17,944.50	17,657.50	17,898.25	17,898.25	4,576,900
Feb 25, 2022	17,617.36	17,737.32	17,554.97	17,652.18	17,652.18	5,029,500
Feb 24, 2022	17,939.53	17,939.53	17,561.07	17,594.55	17,594.55	6,003,200
Feb 23, 2022	17,954.75	18,109.28	17,954.75	18,055.73	18,055.73	3,709,000
Feb 22, 2022	18,159.51	18,159.51	17,840.38	17,969.29	17,969.29	5,056,200
Feb 21, 2022	18,196.40	18,253.10	18,129.65	18,221.49	18,221.49	4,487,800
Feb 18, 2022	18,250.37	18,262.96	18,098.52	18,232.35	18,232.35	4,870,600
Feb 17, 2022	18,213.30	18,330.63	18,190.24	18,268.57	18,268.57	5,115,800
Feb 16, 2022	18,109.17	18,233.79	18,109.17	18,231.47	18,231.47	3,822,800
Feb 15, 2022	17,978.44	18,085.91	17,942.68	17,951.81	17,951.81	3,611,800
Feb 14, 2022	18,182.73	18,182.73	17,965.22	17,997.67	17,997.67	3,594,200
Feb 11, 2022	18,258.81	18,310.94	18,191.75	18,310.94	18,310.94	3,541,200
Feb 10, 2022	18,217.29	18,338.05	18,145.04	18,338.05	18,338.05	3,618,700
Feb 09, 2022	18,060.33	18,168.60	18,039.23	18,151.76	18,151.76	3,901,200
Feb 08, 2022	17,955.95	18,063.55	17,955.95	17,966.56	17,966.56	4,040,800
Feb 07, 2022	17,750.70	17,900.30	17,712.35	17,900.30	17,900.30	-
Jan 26, 2022	17,657.97	17,776.42	17,633.03	17,674.40	17,674.40	2,897,700
Jan 25, 2022	17,890.71	17,890.71	17,645.66	17,701.12	17,701.12	3,506,500
Jan 24, 2022	17,843.33	18,004.45	17,682.33	17,989.04	17,989.04	3,586,500
Jan 21, 2022	18,113.94	18,113.94	17,851.39	17,899.30	17,899.30	4,160,500
Jan 20, 2022	18,212.26	18,292.14	18,125.20	18,218.28	18,218.28	3,209,300
Jan 19, 2022	18,275.18	18,359.14	18,199.35	18,227.46	18,227.46	3,422,100
Jan 18, 2022	18,492.81	18,575.41	18,378.64	18,378.64	18,378.64	3,163,500
Jan 17, 2022	18,512.15	18,535.42	18,435.02	18,525.44	18,525.44	3,172,100
Jan 14, 2022	18,509.00	18,509.00	18,213.44	18,403.33	18,403.33	4,559,700
Jan 13, 2022	18,356.21	18,459.73	18,346.81	18,436.93	18,436.93	4,599,500
Jan 12, 2022	18,348.39	18,394.70	18,255.38	18,375.40	18,375.40	4,196,200
Jan 11, 2022	18,266.54	18,293.53	18,135.43	18,288.21	18,288.21	4,694,000
Jan 10, 2022	18,095.39	18,243.26	18,043.97	18,239.38	18,239.38	3,440,300
Jan 07, 2022	18,388.16	18,444.12	18,134.41	18,169.76	18,169.76	4,727,900
Jan 06, 2022	18,395.72	18,427.15	18,253.82	18,367.92	18,367.92	3,411,400
Jan 05, 2022	18,598.13	18,619.61	18,446.52	18,499.96	18,499.96	4,261,600
Jan 04, 2022	18,395.14	18,526.35	18,395.14	18,526.35	18,526.35	4,231,400
Jan 03, 2022	18,260.23	18,379.69	18,238.47	18,270.51	18,270.51	4,309,600
Dec 30, 2021	18,270.00	18,291.25	18,216.45	18,218.84	18,218.84	4,082,900
Dec 29, 2021	18,209.14	18,283.25	18,192.86	18,248.28	18,248.28	3,983,900
Dec 28, 2021	18,099.71	18,197.36	18,099.71	18,196.81	18,196.81	3,899,900
Dec 27, 2021	17,975.41	18,099.78	17,975.41	18,048.94	18,048.94	3,701,200
Dec 24, 2021	17,966.35	18,039.85	17,953.57	17,961.64	17,961.64	3,834,800
Dec 23, 2021	17,855.78	17,960.99	17,855.78	17,946.66	17,946.66	3,851,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

TSEC weighted index (^TWII)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)