Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202216,075.9116,266.2216,075.9116,266.2216,266.222,951,400
May 26, 202216,128.2116,179.0115,949.6115,968.8315,968.833,062,100
May 25, 202215,987.7416,169.1815,980.9016,104.0316,104.033,107,300
May 24, 202216,166.5716,219.8015,963.6315,963.6315,963.632,961,400
May 23, 202216,193.9216,249.4516,125.4516,156.4116,156.413,295,600
May 20, 202216,061.9216,181.6616,058.2016,144.8516,144.852,836,000
May 19, 202216,111.4916,111.4915,892.7316,020.3216,020.323,423,100
May 18, 202216,174.7816,316.5816,172.8016,296.8616,296.863,405,600
May 17, 202215,915.9316,085.8515,915.9316,056.0916,056.092,799,500
May 16, 202215,943.6916,032.8515,847.4615,901.0415,901.043,298,100
May 13, 202215,687.1515,860.6915,687.1515,832.5415,832.543,216,400
May 12, 202215,943.6215,943.6215,616.6815,616.6815,616.684,040,900
May 11, 202216,053.7516,081.1515,953.2716,006.2516,006.252,938,300
May 10, 202215,891.4016,071.5015,734.4416,061.7016,061.703,489,400
May 09, 202216,345.8416,345.8416,048.9216,048.9216,048.923,742,000
May 06, 202216,491.1116,491.1116,312.1716,408.2016,408.203,186,200
May 05, 202216,689.9816,783.7816,650.8116,696.1216,696.123,215,900
May 04, 202216,531.3716,617.0616,514.3016,565.8316,565.832,630,000
May 03, 202216,593.2116,604.8716,465.9916,498.9016,498.902,457,700
Apr 29, 202216,599.8416,663.6616,521.9416,592.1816,592.183,416,300
Apr 28, 202216,350.7216,455.5716,256.8816,419.3816,419.383,635,500
Apr 27, 202216,427.3216,427.3216,219.4116,303.3516,303.354,261,400
Apr 26, 202216,677.8416,729.4716,582.1116,644.7916,644.793,941,900
Apr 25, 202216,912.3016,912.3016,579.8916,620.9016,620.904,528,800
Apr 22, 202217,088.7617,088.7616,923.8717,025.0917,025.094,322,500
Apr 21, 202217,159.8817,213.6617,106.3717,127.9517,127.953,952,000
Apr 20, 202217,057.1317,148.8816,983.5517,148.8817,148.884,801,300
Apr 19, 202216,926.3417,106.2616,926.3416,993.4016,993.403,514,900
Apr 18, 202216,958.6616,999.3616,845.5116,898.8716,898.874,020,900
Apr 15, 202217,139.3417,141.3317,004.1817,004.1817,004.184,078,400
Apr 14, 202217,353.2517,374.1417,245.6517,245.6517,245.654,429,600
Apr 13, 202217,080.4017,333.2117,080.4017,301.6517,301.654,058,700
Apr 12, 202217,005.8417,100.8516,905.1316,990.9116,990.914,100,800
Apr 11, 202217,273.0517,316.3517,046.6717,048.3717,048.374,584,600
Apr 08, 202217,210.4017,316.6917,210.4017,284.5417,284.543,538,700
Apr 07, 202217,430.1317,438.6017,178.6317,178.6317,178.634,863,100
Apr 06, 202217,484.1917,528.9917,381.0717,522.5017,522.504,241,200
Apr 01, 202217,657.7617,657.7617,465.6117,625.5917,625.593,396,600
Mar 31, 202217,754.1017,767.8117,682.5317,693.4717,693.473,422,500
Mar 30, 202217,572.9017,770.0717,572.9017,740.5617,740.563,739,000
Mar 29, 202217,568.3217,585.9117,493.0117,548.6617,548.663,429,900
Mar 28, 202217,510.1517,527.1517,368.6617,520.0117,520.013,202,100
Mar 25, 202217,695.8017,747.1317,633.8617,676.9517,676.953,872,300
Mar 24, 202217,711.1717,711.1717,603.2217,699.0617,699.063,883,600
Mar 23, 202217,581.6217,738.6917,581.6217,731.3717,731.373,950,500
Mar 22, 202217,512.4117,573.2917,468.5517,559.7117,559.713,448,800
Mar 21, 202217,503.9517,603.9917,503.9517,560.3617,560.363,703,600
Mar 18, 202217,439.9117,472.3817,359.5017,456.5217,456.524,984,000
Mar 17, 202217,172.8117,472.9517,172.8117,448.2217,448.225,028,900
Mar 16, 202217,007.5817,085.7716,808.4316,940.8316,940.834,846,600
Mar 15, 202217,177.2717,177.2716,911.9516,926.0616,926.064,138,100
Mar 14, 202217,287.9017,363.0417,217.5817,263.0417,263.043,432,300
Mar 11, 202217,373.8217,373.9017,239.9017,264.7417,264.743,114,900
Mar 10, 202217,224.7317,478.4317,224.7317,433.2017,433.204,493,300
Mar 09, 202216,944.0817,072.7416,944.0817,015.3617,015.363,963,600
Mar 08, 202217,000.0017,113.6716,764.7816,825.2516,825.255,875,900
Mar 07, 202217,581.5717,581.5717,135.6817,178.6917,178.695,833,800
Mar 04, 202217,845.0117,845.0117,710.5417,736.5217,736.524,422,400
Mar 03, 202217,932.1518,026.0317,906.2417,934.4017,934.404,006,800
Mar 02, 202217,864.1117,918.9817,784.6417,867.6017,867.604,013,600
Mar 01, 202217,657.5017,944.5017,657.5017,898.2517,898.254,576,900
Feb 25, 202217,617.3617,737.3217,554.9717,652.1817,652.185,029,500
Feb 24, 202217,939.5317,939.5317,561.0717,594.5517,594.556,003,200
Feb 23, 202217,954.7518,109.2817,954.7518,055.7318,055.733,709,000
Feb 22, 202218,159.5118,159.5117,840.3817,969.2917,969.295,056,200
Feb 21, 202218,196.4018,253.1018,129.6518,221.4918,221.494,487,800
Feb 18, 202218,250.3718,262.9618,098.5218,232.3518,232.354,870,600
Feb 17, 202218,213.3018,330.6318,190.2418,268.5718,268.575,115,800
Feb 16, 202218,109.1718,233.7918,109.1718,231.4718,231.473,822,800
Feb 15, 202217,978.4418,085.9117,942.6817,951.8117,951.813,611,800
Feb 14, 202218,182.7318,182.7317,965.2217,997.6717,997.673,594,200
Feb 11, 202218,258.8118,310.9418,191.7518,310.9418,310.943,541,200
Feb 10, 202218,217.2918,338.0518,145.0418,338.0518,338.053,618,700
Feb 09, 202218,060.3318,168.6018,039.2318,151.7618,151.763,901,200
Feb 08, 202217,955.9518,063.5517,955.9517,966.5617,966.564,040,800
Feb 07, 202217,750.7017,900.3017,712.3517,900.3017,900.30-
Jan 26, 202217,657.9717,776.4217,633.0317,674.4017,674.402,897,700
Jan 25, 202217,890.7117,890.7117,645.6617,701.1217,701.123,506,500
Jan 24, 202217,843.3318,004.4517,682.3317,989.0417,989.043,586,500
Jan 21, 202218,113.9418,113.9417,851.3917,899.3017,899.304,160,500
Jan 20, 202218,212.2618,292.1418,125.2018,218.2818,218.283,209,300
Jan 19, 202218,275.1818,359.1418,199.3518,227.4618,227.463,422,100
Jan 18, 202218,492.8118,575.4118,378.6418,378.6418,378.643,163,500
Jan 17, 202218,512.1518,535.4218,435.0218,525.4418,525.443,172,100
Jan 14, 202218,509.0018,509.0018,213.4418,403.3318,403.334,559,700
Jan 13, 202218,356.2118,459.7318,346.8118,436.9318,436.934,599,500
Jan 12, 202218,348.3918,394.7018,255.3818,375.4018,375.404,196,200
Jan 11, 202218,266.5418,293.5318,135.4318,288.2118,288.214,694,000
Jan 10, 202218,095.3918,243.2618,043.9718,239.3818,239.383,440,300
Jan 07, 202218,388.1618,444.1218,134.4118,169.7618,169.764,727,900
Jan 06, 202218,395.7218,427.1518,253.8218,367.9218,367.923,411,400
Jan 05, 202218,598.1318,619.6118,446.5218,499.9618,499.964,261,600
Jan 04, 202218,395.1418,526.3518,395.1418,526.3518,526.354,231,400
Jan 03, 202218,260.2318,379.6918,238.4718,270.5118,270.514,309,600
Dec 30, 202118,270.0018,291.2518,216.4518,218.8418,218.844,082,900
Dec 29, 202118,209.1418,283.2518,192.8618,248.2818,248.283,983,900
Dec 28, 202118,099.7118,197.3618,099.7118,196.8118,196.813,899,900
Dec 27, 202117,975.4118,099.7817,975.4118,048.9418,048.943,701,200
Dec 24, 202117,966.3518,039.8517,953.5717,961.6417,961.643,834,800
Dec 23, 202117,855.7817,960.9917,855.7817,946.6617,946.663,851,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement