^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202316,610.8616,683.7616,597.3816,636.3016,636.30-
May 26, 202316,509.1416,537.7916,457.7416,505.0516,505.053,981,600
May 25, 202316,163.9516,323.7716,163.9516,292.0016,292.003,551,900
May 24, 202316,186.6216,186.6216,070.1616,159.3216,159.322,938,400
May 23, 202316,186.1516,239.5016,121.4516,188.0316,188.033,041,900
May 22, 202316,168.7416,202.9216,131.5516,180.8916,180.893,311,200
May 19, 202316,146.2916,189.8116,099.9016,174.9216,174.923,955,600
May 18, 202316,060.2616,128.7216,015.6216,101.8816,101.883,379,800
May 17, 202315,702.7415,961.9715,698.6315,925.2915,925.293,099,200
May 16, 202315,550.5715,723.9515,550.5715,673.9015,673.902,617,800
May 15, 202315,489.1815,510.0915,434.5215,475.0515,475.052,444,700
May 12, 202315,477.1215,545.9915,424.4215,502.3615,502.362,711,900
May 11, 202315,666.4915,675.3715,501.5815,514.6415,514.642,769,100
May 10, 202315,708.4815,711.3915,579.4915,641.7615,641.762,366,700
May 09, 202315,702.2615,744.2715,635.9015,727.7015,727.702,864,700
May 08, 202315,648.5415,757.8015,648.5415,699.5715,699.572,829,600
May 05, 202315,627.9315,673.6215,578.6715,626.0715,626.072,294,100
May 04, 202315,548.0215,622.4115,523.5015,609.0315,609.032,461,600
May 03, 202315,629.5115,629.5115,530.7915,553.4115,553.412,511,600
May 02, 202315,588.6815,651.2315,532.6315,636.4815,636.482,915,700
Apr 28, 202315,477.3415,580.6315,477.3415,579.1815,579.182,999,300
Apr 27, 202315,374.3915,455.8815,306.6915,411.4915,411.492,616,700
Apr 26, 202315,352.0315,398.4015,284.4615,374.6315,374.632,745,800
Apr 25, 202315,606.8315,639.4915,353.2215,370.7315,370.733,449,300
Apr 24, 202315,555.1015,643.8615,529.3915,626.8715,626.872,474,500
Apr 21, 202315,776.5415,802.9315,592.9615,602.9915,602.993,512,500
Apr 20, 202315,771.4515,804.3815,686.5415,707.5215,707.523,170,900
Apr 19, 202315,874.6515,915.3915,756.7515,770.4715,770.473,554,800
Apr 18, 202315,967.8915,967.8915,851.7115,869.4415,869.443,344,600
Apr 17, 202315,934.6415,963.5515,894.7715,963.5515,963.553,396,900
Apr 14, 202315,854.2515,973.8215,854.2515,929.4315,929.433,492,400
Apr 13, 202315,888.6315,913.2015,800.4215,804.7615,804.763,825,100
Apr 12, 202315,914.1515,944.3215,867.0215,932.9715,932.973,138,100
Apr 11, 202315,886.4615,945.6315,838.1015,913.8815,913.882,744,200
Apr 10, 202315,850.9415,919.7615,850.9415,876.1715,876.172,220,400
Apr 07, 202315,856.1915,877.9915,811.1915,836.5015,836.502,199,900
Apr 06, 202315,838.0715,838.0715,733.2915,810.7715,810.772,513,500
Mar 31, 202315,874.1915,951.8015,857.1915,868.0615,868.062,440,300
Mar 30, 202315,824.6515,885.2115,791.7515,849.4315,849.432,266,900
Mar 29, 202315,766.2915,811.2015,681.1015,769.7615,769.762,376,300
Mar 28, 202315,790.7015,846.5415,685.5915,701.4815,701.482,545,400
Mar 27, 202315,873.6715,902.0615,821.6315,830.3115,830.312,706,800
Mar 24, 202315,869.8415,921.9715,845.9915,914.7015,914.702,914,300
Mar 23, 202315,711.6015,882.7515,680.8415,863.9515,863.952,652,800
Mar 22, 202315,535.1715,760.4615,535.1715,760.4615,760.462,773,200
Mar 21, 202315,437.9515,547.9715,437.9515,513.4515,513.452,773,500
Mar 20, 202315,454.7515,488.9815,399.0715,419.9715,419.972,433,600
Mar 17, 202315,337.9715,452.9615,337.9715,452.9615,452.963,434,700
Mar 16, 202315,334.2515,334.2515,186.7415,221.1215,221.123,443,900
Mar 15, 202315,425.9915,526.7315,387.5915,387.5915,387.592,998,000
Mar 14, 202315,517.7415,517.7415,348.1215,360.4215,360.423,097,800
Mar 13, 202315,514.0315,571.1715,349.6715,560.4915,560.493,141,600
Mar 10, 202315,729.2915,729.2915,488.7115,526.2015,526.203,932,200
Mar 09, 202315,827.9815,878.7515,770.6615,770.6615,770.663,556,200
Mar 08, 202315,819.1815,821.4915,740.9815,818.2015,818.203,091,600
Mar 07, 202315,763.8715,879.1615,749.0415,857.8915,857.892,944,000
Mar 06, 202315,675.2815,818.8815,675.2815,763.5115,763.513,095,600
Mar 03, 202315,621.3615,713.4215,606.8515,608.4215,608.423,025,100
Mar 02, 202315,580.2815,618.0615,492.3715,598.7215,598.722,664,900
Mar 01, 202315,435.3815,617.0315,387.3815,598.4915,598.493,062,600
Feb 24, 202315,669.8815,717.9615,503.7915,503.7915,503.792,717,600
Feb 23, 202315,463.4615,657.6315,463.4615,615.4115,615.413,012,200
Feb 22, 202315,541.1715,541.1715,345.9315,418.7715,418.772,881,300
Feb 21, 202315,535.6415,567.7415,496.7315,563.0015,563.002,997,300
Feb 20, 202315,452.0115,575.3215,436.6615,551.2315,551.232,994,900
Feb 17, 202315,503.7515,503.7515,418.4315,479.7015,479.702,528,300
Feb 16, 202315,474.4615,585.4815,474.4615,550.5015,550.502,883,000
Feb 15, 202315,497.6715,553.6815,388.8515,432.8915,432.892,438,100
Feb 14, 202315,584.7415,669.6315,584.7415,654.4815,654.482,077,800
Feb 13, 202315,564.7615,569.9915,465.5615,544.2815,544.282,184,300
Feb 10, 202315,627.3315,628.3015,546.1115,586.6515,586.652,483,000
Feb 09, 202315,590.0015,617.3415,553.8415,598.7115,598.712,236,100
Feb 08, 202315,538.7115,631.2215,520.0515,618.1715,618.172,514,500
Feb 07, 202315,376.1215,462.1015,363.6515,400.9115,400.912,251,800
Feb 06, 202315,514.8015,514.8015,392.8215,392.8215,392.822,320,600
Feb 03, 202315,591.9515,617.7315,504.0315,602.6615,602.662,647,300
Feb 02, 202315,508.8315,602.0915,496.5215,595.1615,595.163,248,500
Feb 01, 202315,346.3515,420.1315,291.6815,420.1315,420.133,009,800
Jan 31, 202315,419.2115,441.9815,265.2015,265.2015,265.203,357,200
Jan 30, 202315,291.5315,493.8215,291.5315,493.8215,493.823,697,500
Jan 17, 202314,922.3414,945.2314,884.7814,932.9314,932.931,772,600
Jan 16, 202314,895.2614,960.9214,895.2614,927.0114,927.011,611,600
Jan 13, 202314,923.0514,962.3114,822.1514,824.1314,824.131,786,500
Jan 12, 202314,780.5814,813.3114,700.7314,731.6414,731.641,812,900
Jan 11, 202314,822.8614,842.7414,734.4414,751.4414,751.441,986,800
Jan 10, 202314,796.2714,816.1314,728.5614,802.9614,802.962,069,800
Jan 09, 202314,504.4714,752.2114,504.4714,752.2114,752.212,581,100
Jan 06, 202314,278.5214,384.9214,278.5214,373.3414,373.341,741,200
Jan 05, 202314,285.1214,357.6014,270.9314,301.0514,301.052,086,500
Jan 04, 202314,186.9514,257.4514,177.9714,199.1314,199.132,073,800
Jan 03, 202314,108.1614,237.9414,001.9714,224.1214,224.121,816,400
Dec 30, 202214,183.5214,248.9014,137.6914,137.6914,137.691,748,100
Dec 29, 202214,097.5114,120.5713,981.6314,085.0214,085.021,839,200
Dec 28, 202214,249.8314,249.8314,119.3014,173.1014,173.101,958,900
Dec 27, 202214,310.1914,410.2414,310.1914,328.4314,328.431,821,100
Dec 26, 202214,271.2014,301.1114,253.2014,285.1314,285.131,574,600
Dec 23, 202214,318.1214,318.1214,192.9814,271.6314,271.631,979,800
Dec 22, 202214,323.0414,442.9414,323.0414,442.9414,442.943,258,800
Dec 21, 202214,205.0614,291.9814,197.8614,234.4014,234.403,230,800
Dec 20, 202214,410.7514,451.9114,157.9914,170.0314,170.033,679,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...