^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20199,781.399,842.809,771.159,836.069,836.061,499,273,700
Jan 17, 20199,773.319,826.259,759.519,789.159,789.151,585,156,500
Jan 16, 20199,781.359,803.999,763.819,763.819,763.811,742,934,800
Jan 15, 20199,701.939,806.049,701.939,806.049,806.041,658,168,400
Jan 14, 20199,737.679,762.379,677.499,708.229,708.221,315,303,500
Jan 11, 20199,753.639,796.989,736.009,759.409,759.401,570,058,500
Jan 10, 20199,731.119,731.119,683.209,720.699,720.691,560,957,000
Jan 09, 20199,584.639,741.649,584.639,738.319,738.312,213,393,500
Jan 08, 20199,591.569,600.949,547.639,563.609,563.601,380,449,700
Jan 07, 20199,460.209,596.359,460.209,590.309,590.301,670,626,200
Jan 04, 20199,427.249,427.249,319.289,382.519,382.511,786,854,500
Jan 03, 20199,494.259,554.539,474.479,492.429,492.421,513,989,600
Jan 02, 20199,725.279,737.689,542.529,554.149,554.141,201,937,700
Dec 28, 20189,649.979,727.419,630.779,727.419,727.411,368,933,800
Dec 27, 20189,555.019,670.979,555.019,641.569,641.561,465,790,300
Dec 26, 20189,544.879,591.919,473.309,478.999,478.991,260,736,200
Dec 25, 20189,559.709,559.709,479.069,527.099,527.091,414,776,000
Dec 24, 20189,646.539,658.959,613.299,639.709,639.701,343,498,500
Dec 21, 20189,648.989,683.959,585.329,676.679,676.672,024,700,400
Dec 20, 20189,729.299,741.559,658.509,674.529,674.521,645,569,100
Dec 19, 20189,720.929,783.219,720.929,783.219,783.211,729,319,900
Dec 18, 20189,756.469,756.679,701.109,718.829,718.821,825,124,800
Dec 17, 20189,762.499,826.889,733.989,787.539,787.531,549,984,300
Dec 14, 20189,818.959,818.959,718.949,774.169,774.161,782,506,000
Dec 13, 20189,827.329,871.969,815.509,858.769,858.761,973,564,900
Dec 12, 20189,741.459,835.569,741.459,816.459,816.451,804,404,700
Dec 11, 20189,661.729,720.969,661.729,707.049,707.041,715,339,300
Dec 10, 20189,722.979,722.979,626.479,647.549,647.541,812,688,500
Dec 07, 20189,719.469,785.209,719.469,760.889,760.881,664,764,400
Dec 06, 20189,850.089,850.089,664.759,684.729,684.72-
Dec 05, 20189,971.989,971.989,895.299,916.749,916.741,964,649,600
Dec 04, 201810,120.4310,126.0210,061.7010,083.5410,083.542,498,872,300
Dec 03, 20189,979.2110,148.759,979.2110,137.8710,137.872,963,322,800
Nov 30, 20189,899.249,957.639,888.039,888.039,888.033,546,015,400
Nov 29, 20189,959.8710,001.859,885.369,885.369,885.362,472,404,900
Nov 28, 20189,774.039,890.899,767.149,884.319,884.312,251,064,500
Nov 27, 20189,728.959,781.409,688.749,778.629,778.62-
Nov 26, 20189,679.989,847.359,679.989,765.369,765.36-
Nov 23, 20189,730.649,738.809,654.919,667.309,667.301,434,156,600
Nov 22, 20189,769.339,792.999,702.779,714.719,714.711,604,048,300
Nov 21, 20189,698.529,753.699,632.479,741.529,741.521,606,768,100
Nov 20, 20189,788.959,800.039,726.809,743.999,743.991,449,459,400
Nov 19, 20189,795.479,836.029,779.409,828.699,828.691,563,707,900
Nov 16, 20189,819.059,851.299,770.879,797.099,797.092,064,472,300
Nov 15, 20189,806.589,844.399,755.129,826.469,826.46-
Nov 14, 20189,799.699,823.259,763.899,791.889,791.881,878,740,600
Nov 13, 20189,727.179,777.359,616.169,775.849,775.841,837,107,300
Nov 12, 20189,806.809,875.849,764.469,831.219,831.211,506,694,200
Nov 09, 20189,921.789,921.789,798.459,830.019,830.011,549,542,000
Nov 08, 20189,958.4710,014.429,938.559,945.319,945.311,977,222,800
Nov 07, 20189,818.159,912.539,817.959,908.359,908.351,811,826,100
Nov 06, 20189,888.419,899.979,782.869,824.959,824.95-
Nov 05, 20189,856.859,889.819,786.259,889.819,889.811,792,260,300
Nov 02, 20189,871.409,906.599,817.299,906.599,906.592,171,566,200
Nov 01, 20189,812.209,869.599,742.619,844.749,844.741,932,401,000
Oct 31, 20189,588.869,802.139,588.869,802.139,802.132,145,001,700
Oct 30, 20189,508.819,574.839,481.669,526.119,526.111,621,429,700
Oct 29, 20189,515.439,554.359,459.129,516.329,516.321,734,010,800
Oct 26, 20189,570.199,629.079,400.699,489.189,489.18-
Oct 25, 20189,622.959,622.959,475.619,520.799,520.79-
Oct 24, 20189,774.299,809.199,667.859,759.409,759.402,071,100
Oct 23, 20189,912.289,912.289,775.209,775.209,775.201,660,000
Oct 22, 20189,871.309,984.159,822.159,974.289,974.281,437,200
Oct 19, 20189,879.479,919.269,762.919,919.269,919.262,344,500
Oct 18, 20189,975.4610,019.509,919.799,953.739,953.731,563,400
Oct 17, 201810,048.4310,127.019,978.259,979.149,979.141,801,000
Oct 16, 20189,891.9710,011.199,888.739,981.109,981.101,832,100
Oct 15, 20189,989.639,989.639,890.479,901.129,901.121,983,400
Oct 12, 20189,811.5810,046.019,740.7610,045.8110,045.812,642,700
Oct 11, 201810,272.0410,272.049,797.939,806.119,806.114,218,000
Oct 09, 201810,464.3910,503.1010,428.9710,466.8310,466.832,034,300
Oct 08, 201810,467.8510,507.8310,403.1310,455.9310,455.931,742,700
Oct 05, 201810,665.2910,669.6310,446.9410,517.1210,517.122,653,600
Oct 04, 201810,826.1910,826.1910,707.7610,718.9110,718.911,817,800
Oct 03, 201810,918.7410,926.7310,839.4610,863.9410,863.941,645,100
Oct 02, 201811,048.8911,064.3410,906.4210,919.6310,919.631,748,300
Oct 01, 201811,014.1911,062.4311,012.9511,051.8011,051.801,597,300
Sep 28, 201811,050.0911,073.9510,966.9611,006.3411,006.342,126,900
Sep 27, 201810,973.7711,051.0910,961.2711,034.1911,034.192,027,100
Sep 26, 201810,974.0811,007.3510,947.2910,974.1910,974.191,799,500
Sep 25, 201810,959.5611,003.4910,941.7710,978.8510,978.851,927,600
Sep 21, 201810,857.1010,972.4110,835.8410,972.4110,972.412,462,800
Sep 20, 201810,886.1910,908.3610,814.5410,831.4110,831.412,028,200
Sep 19, 201810,808.5010,882.7510,808.5010,857.2710,857.271,939,200
Sep 18, 201810,794.2210,806.5610,750.8110,760.2110,760.211,880,300
Sep 17, 201810,881.7810,883.9810,806.7310,828.6110,828.611,647,200
Sep 14, 201810,776.5310,882.0410,770.4710,868.1410,868.142,006,700
Sep 13, 201810,726.6710,758.8410,701.2510,727.2310,727.231,757,200
Sep 12, 201810,762.9110,779.9310,667.2510,722.5710,722.571,880,300
Sep 11, 201810,723.0010,765.4210,669.5910,752.3010,752.30-
Sep 10, 201810,869.8010,877.7210,689.2910,725.8010,725.802,522,600
Sep 07, 201810,922.5510,922.5510,807.5610,846.9910,846.992,416,600
Sep 06, 201811,016.9211,016.9210,905.3410,924.3010,924.301,977,200
Sep 05, 201811,042.4111,058.0610,989.9310,995.1310,995.131,841,700
Sep 04, 201810,981.3911,028.2710,956.4911,021.3811,021.381,603,800
Sep 03, 201811,087.8611,097.1110,952.8510,964.2210,964.221,841,000
Aug 31, 201811,037.2611,063.9410,987.6811,063.9411,063.942,019,400
Aug 30, 201811,153.9711,186.0511,080.0711,093.7511,093.751,858,300
Aug 29, 201811,029.1211,099.5711,029.1111,099.5711,099.571,768,200
Aug 28, 201810,946.3311,005.5510,946.3310,989.5510,989.551,882,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...