^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201910,821.9210,835.4310,792.2710,799.2810,799.28-
Jul 17, 201910,861.1110,861.1110,804.3410,828.4810,828.482,347,780,200
Jul 16, 201910,865.0010,899.8410,865.0010,886.0510,886.052,281,577,700
Jul 15, 201910,819.9210,880.5610,769.5710,876.4310,876.432,144,745,700
Jul 12, 201910,855.1610,867.5910,823.8910,824.3510,824.352,281,627,200
Jul 11, 201910,817.6010,856.5110,799.6510,843.4210,843.422,307,434,100
Jul 10, 201910,723.2310,810.1610,723.2310,798.4810,798.481,977,603,000
Jul 09, 201910,729.8310,733.5710,680.8510,702.7810,702.781,671,635,900
Jul 08, 201910,742.8110,781.1110,708.9210,751.2210,751.221,580,006,800
Jul 05, 201910,785.8510,812.3810,756.6710,785.7310,785.731,526,564,700
Jul 04, 201910,755.8710,791.2810,750.9010,775.9010,775.901,529,290,400
Jul 03, 201910,793.1010,812.6510,720.6610,743.7710,743.771,818,992,500
Jul 02, 201910,878.0110,888.2110,843.6410,865.1210,865.121,973,196,300
Jul 01, 201910,821.3010,914.8510,821.3010,895.4610,895.462,209,528,100
Jun 28, 201910,786.6610,788.0810,719.0810,730.8310,730.831,642,182,800
Jun 27, 201910,674.2010,800.2910,674.2010,773.9010,773.902,159,484,800
Jun 26, 201910,661.3910,690.9810,645.3710,652.5510,652.551,508,904,800
Jun 25, 201910,777.1810,787.6210,693.0410,706.7210,706.721,736,342,700
Jun 24, 201910,734.2510,786.3310,695.4910,779.4510,779.451,660,394,600
Jun 21, 201910,817.7110,840.2910,773.4710,803.7710,803.772,697,251,800
Jun 20, 201910,749.4110,799.1410,745.2510,785.0110,785.012,017,409,900
Jun 19, 201910,650.4810,778.6410,650.4810,775.3410,775.342,299,182,300
Jun 18, 201910,547.1510,573.7710,521.7010,566.7410,566.741,478,516,700
Jun 17, 201910,488.7010,562.9710,474.1910,530.5410,530.541,401,476,400
Jun 14, 201910,546.4210,568.9210,517.8210,524.6710,524.671,460,131,300
Jun 13, 201910,582.1910,617.0610,539.4910,561.0110,561.011,634,865,200
Jun 12, 201910,605.7510,630.6910,566.3710,615.6610,615.661,973,461,100
Jun 11, 201910,567.5410,637.9010,548.0610,607.7610,607.762,280,273,100
Jun 10, 201910,486.2310,566.4710,466.2410,566.4710,566.471,764,650,200
Jun 06, 201910,409.9010,429.3310,371.0810,409.2010,409.201,664,510,300
Jun 05, 201910,497.5010,541.2910,446.5110,461.6210,461.621,652,143,800
Jun 04, 201910,499.5110,518.3310,421.8110,429.1210,429.121,573,055,800
Jun 03, 201910,482.4510,511.2010,383.5110,500.0710,500.071,586,857,900
May 31, 201910,386.1210,515.1010,369.0210,498.4910,498.492,103,084,200
May 30, 201910,307.1210,384.3610,306.0310,382.9910,382.991,734,714,100
May 29, 201910,277.3510,307.7510,227.4410,301.7810,301.781,798,205,400
May 28, 201910,348.5810,361.6110,312.3110,312.3110,312.313,096,593,100
May 27, 201910,344.1810,365.4410,305.2810,334.1310,334.131,611,971,200
May 24, 201910,313.1510,370.9710,308.5910,328.2810,328.281,701,542,000
May 23, 201910,404.0010,404.0010,289.6910,308.3710,308.371,901,847,000
May 22, 201910,481.1010,520.6210,453.5010,457.2210,457.221,614,492,300
May 21, 201910,362.3510,477.2010,342.3210,464.5010,464.502,200,660,300
May 20, 201910,405.3610,465.8410,385.1810,398.4110,398.411,851,958,900
May 17, 201910,508.5610,564.9710,384.1110,384.1110,384.112,304,241,800
May 16, 201910,556.5810,573.9310,474.6110,474.6110,474.612,104,481,900
May 15, 201910,535.2410,612.5010,535.2410,560.7110,560.711,963,338,200
May 14, 201910,480.2110,544.9710,363.0210,519.2510,519.252,427,366,800
May 13, 201910,684.0410,693.4410,549.0610,558.2910,558.291,961,272,100
May 10, 201910,751.5510,834.6910,669.3910,712.9910,712.992,075,062,800
May 09, 201910,910.4710,910.4710,732.9710,733.6710,733.672,384,239,600
May 08, 201910,938.4710,946.8210,867.0610,923.7110,923.71187,836,100
May 07, 201910,913.9511,004.7610,913.9510,987.1410,987.14201,405,600
May 06, 201911,005.3611,005.3610,870.4010,897.1210,897.122,172,987,200
May 03, 201911,037.9911,097.0011,018.8611,096.3011,096.301,812,228,700
May 02, 201910,992.7611,046.6410,988.7011,004.4911,004.491,788,260,000
Apr 30, 201910,945.9410,978.1010,910.7810,967.7310,967.731,809,057,800
Apr 29, 201910,952.9110,992.5510,905.7810,939.0610,939.062,060,934,800
Apr 26, 201910,986.5310,986.5310,906.4410,952.4710,952.472,109,397,900
Apr 25, 201911,017.7311,046.7711,006.6811,039.8611,039.862,137,391,100
Apr 24, 201911,054.0211,070.8510,995.8311,027.6411,027.642,093,864,300
Apr 23, 201910,994.2811,025.6810,949.3011,025.6811,025.681,937,303,400
Apr 22, 201910,994.5211,027.4910,974.8210,987.7110,987.712,054,064,200
Apr 19, 201911,017.6911,045.0810,950.4310,968.5010,968.502,071,331,200
Apr 18, 201911,038.2411,077.9910,926.8510,962.0210,962.022,816,742,300
Apr 17, 201910,961.6111,016.9210,961.6110,997.2610,997.262,830,835,400
Apr 16, 201910,905.6310,927.8510,876.3410,927.8510,927.852,466,216,300
Apr 15, 201910,849.8410,897.2110,849.5510,875.6010,875.602,158,234,500
Apr 12, 201910,820.9410,836.4410,782.0210,805.3010,805.302,172,782,500
Apr 11, 201910,869.2410,887.1210,797.7610,808.7710,808.772,391,968,600
Apr 10, 201910,839.9310,875.6510,815.6110,868.1410,868.142,309,145,100
Apr 09, 201910,805.3910,851.6010,793.7710,851.6010,851.602,439,901,100
Apr 08, 201910,759.9610,807.0510,759.9610,800.5710,800.572,691,856,700
Apr 03, 201910,725.1710,741.5610,690.2310,704.3810,704.382,156,745,500
Apr 02, 201910,695.4710,728.3810,685.1010,690.3010,690.302,242,500,300
Apr 01, 201910,714.6810,735.0710,627.0110,642.6310,642.632,587,598,200
Mar 29, 201910,551.9910,641.0410,525.2710,641.0410,641.042,153,973,300
Mar 28, 201910,529.0210,536.2610,499.2910,536.2610,536.261,873,408,500
Mar 27, 201910,542.6810,556.7510,517.6610,542.7010,542.701,915,662,700
Mar 26, 201910,506.6810,559.2010,506.6810,559.2010,559.201,919,185,700
Mar 25, 201910,535.1210,535.1210,458.7910,479.4810,479.482,149,459,900
Mar 22, 201910,642.5710,667.9410,589.4710,639.0710,639.072,354,285,100
Mar 21, 201910,563.9310,612.3410,551.6710,609.5510,609.552,073,601,000
Mar 20, 201910,529.3010,556.8110,506.9610,551.5610,551.562,192,157,300
Mar 19, 201910,497.4010,525.6010,484.6910,512.3210,512.322,215,737,100
Mar 18, 201910,455.1910,512.7010,445.7410,512.7010,512.702,145,421,800
Mar 15, 201910,374.6610,439.2410,370.0010,439.2410,439.242,736,407,800
Mar 14, 201910,391.3010,407.2710,339.6410,348.6510,348.652,038,833,300
Mar 13, 201910,331.2710,373.3210,331.2710,373.3210,373.321,756,289,800
Mar 12, 201910,294.3710,382.1210,294.3710,343.3310,343.331,911,397,600
Mar 11, 201910,224.2710,269.3010,214.0210,250.2810,250.281,721,552,100
Mar 08, 201910,274.2810,274.2810,204.2110,241.7510,241.751,727,214,000
Mar 07, 201910,359.4710,367.9810,299.4610,311.6810,311.681,947,470,900
Mar 06, 201910,328.1810,359.1210,327.9010,357.1510,357.151,809,862,900
Mar 05, 201910,323.2510,334.3410,295.4410,305.2610,305.261,720,303,700
Mar 04, 201910,385.2510,402.3910,313.1810,349.8810,349.882,205,560,800
Feb 27, 201910,385.8110,403.0510,343.5610,389.1710,389.172,435,452,700
Feb 26, 201910,403.0310,416.9110,368.8610,391.5510,391.552,226,138,400
Feb 25, 201910,343.4510,390.9310,343.4510,390.9310,390.932,255,537,100
Feb 22, 201910,309.0210,322.9210,269.9510,322.9210,322.922,123,086,500
Feb 21, 201910,282.3210,319.5310,256.5310,319.5310,319.532,213,930,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...