^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201710,673.4310,729.4510,673.4310,701.6410,701.642,397,100
Nov 16, 201710,629.1610,666.6610,609.2310,625.0410,625.042,123,600
Nov 15, 201710,662.0810,669.5910,600.2610,630.6510,630.652,255,800
Nov 14, 201710,716.5910,735.0810,654.5810,687.1810,687.182,596,600
Nov 13, 201710,728.2210,749.3910,683.9210,683.9210,683.922,765,100
Nov 10, 201710,713.6710,742.6110,659.2910,732.6710,732.672,277,000
Nov 09, 201710,802.9510,831.3810,721.8710,743.2710,743.272,917,800
Nov 08, 201710,839.4410,844.7410,806.0110,818.9910,818.992,438,000
Nov 07, 201710,820.8310,842.6110,807.8910,840.3410,840.342,515,700
Nov 06, 201710,856.5610,858.5010,769.1910,786.1910,786.192,174,000
Nov 03, 201710,797.9110,835.7010,765.3110,800.7710,800.772,147,200
Nov 02, 201710,797.6310,827.6710,788.5110,788.5110,788.512,458,500
Nov 01, 201710,816.0410,843.4110,785.3210,806.3610,806.362,341,800
Oct 31, 201710,768.9010,829.3310,747.3710,793.8010,793.802,119,900
Oct 30, 201710,777.6010,842.2510,743.1310,756.8710,756.872,172,800
Oct 27, 201710,757.3510,803.6010,701.0810,709.1110,709.112,925,800
Oct 26, 201710,735.3510,756.5110,716.5210,734.7610,734.762,162,000
Oct 25, 201710,771.4010,794.5510,740.0710,750.5710,750.572,442,200
Oct 24, 201710,749.9010,766.6410,726.2510,743.7810,743.782,185,400
Oct 23, 201710,759.4710,792.2710,731.9010,735.2110,735.211,980,100
Oct 20, 201710,737.8710,753.7710,702.5610,728.8810,728.882,244,600
Oct 19, 201710,745.7710,798.5410,745.7710,760.2910,760.292,108,300
Oct 18, 201710,773.8510,790.3110,684.3210,720.2810,720.282,571,700
Oct 17, 201710,790.3510,798.5210,723.1510,723.1510,723.152,297,500
Oct 16, 201710,735.1410,774.2110,723.3710,774.2110,774.212,378,300
Oct 13, 201710,712.4810,724.0910,675.8310,724.0910,724.092,232,200
Oct 12, 201710,668.3910,711.4410,668.3910,711.4410,711.442,296,700
Oct 11, 201710,576.1210,668.4910,576.1210,641.1910,641.192,773,600
Oct 06, 201710,538.2110,557.6710,511.5010,532.8110,532.811,891,500
Oct 05, 201710,473.2810,530.9310,473.2810,518.2710,518.271,848,700
Oct 03, 201710,462.7010,495.3410,445.8610,469.3510,469.351,858,600
Oct 02, 201710,425.1010,472.8110,414.5310,465.1610,465.161,678,300
Sep 29, 201710,319.6910,338.9510,273.6010,329.9410,329.941,884,100
Sep 28, 201710,351.4210,365.5910,288.2410,296.4510,296.451,993,300
Sep 27, 201710,322.4410,357.2310,315.9710,326.6810,326.681,895,900
Sep 26, 201710,333.4410,374.5410,257.0210,257.0210,257.022,278,100
Sep 25, 201710,442.0510,447.0910,322.1010,335.8910,335.892,543,900
Sep 22, 201710,571.6510,579.0210,446.4510,449.6810,449.682,354,400
Sep 21, 201710,506.8510,603.0810,493.9510,578.4410,578.442,243,000
Sep 20, 201710,568.5810,589.1910,490.7110,519.1710,519.172,662,700
Sep 19, 201710,653.3410,664.1810,561.2110,576.1410,576.142,979,400
Sep 18, 201710,590.8010,642.4010,581.8110,631.5710,631.573,468,000
Sep 15, 201710,556.8210,580.7810,520.1510,580.4110,580.413,264,900
Sep 14, 201710,533.9910,572.7110,508.7210,553.5710,553.572,417,000
Sep 13, 201710,596.3610,620.3110,532.8810,532.8810,532.882,630,200
Sep 12, 201710,610.3310,646.5510,586.2810,610.3510,610.352,833,200
Sep 11, 201710,630.1610,656.2510,565.7810,572.1610,572.162,888,400
Sep 08, 201710,553.9010,609.9510,550.7210,609.9510,609.952,733,700
Sep 07, 201710,564.7910,604.0210,509.9110,538.5110,538.513,130,500
Sep 06, 201710,593.8710,604.9210,519.7110,547.8610,547.862,731,100
Sep 05, 201710,584.1010,617.8410,564.2610,617.8410,617.842,678,200
Sep 04, 201710,585.4410,610.0410,555.3410,569.8710,569.872,541,200
Sep 01, 201710,576.2710,619.5210,568.7210,594.8210,594.823,028,000
Aug 31, 201710,586.6510,609.4810,551.9510,585.7810,585.782,716,700
Aug 30, 201710,511.5910,574.5310,511.5910,569.4010,569.402,682,700
Aug 29, 201710,518.6910,518.6910,463.2210,496.5710,496.572,731,300
Aug 28, 201710,502.8010,542.3710,498.8810,525.9810,525.982,655,900
Aug 25, 201710,497.8610,519.8410,478.7210,515.5110,515.512,742,000
Aug 24, 201710,414.6610,488.9610,410.7310,488.9610,488.962,634,900
Aug 23, 201710,418.3210,458.9110,378.0110,406.8110,406.812,391,700
Aug 22, 201710,353.3710,410.4710,353.3710,392.0710,392.072,407,500
Aug 21, 201710,316.0910,336.3710,282.7210,326.3910,326.392,100,200
Aug 18, 201710,324.8310,330.3910,259.8310,321.3310,321.332,246,500
Aug 17, 201710,302.5410,372.4110,302.5410,369.3710,369.372,510,400
Aug 16, 201710,302.8310,322.3810,245.7210,290.3910,290.392,435,100
Aug 15, 201710,271.0310,336.2210,271.0310,311.1610,311.162,227,300
Aug 14, 201710,347.6610,365.2210,225.2810,225.2810,225.282,455,600
Aug 11, 201710,267.0510,338.0610,238.5010,329.5710,329.572,336,200
Aug 10, 201710,470.0310,477.7910,303.4710,329.7410,329.742,941,100
Aug 09, 201710,523.5110,536.1910,457.5210,470.3810,470.382,512,300
Aug 08, 201710,598.5910,619.4210,533.7210,568.9710,568.972,811,600
Aug 07, 201710,521.6910,592.3110,521.6910,579.3810,579.382,466,800
Aug 04, 201710,470.9610,510.7010,466.2510,506.5610,506.562,366,000
Aug 03, 201710,464.1010,478.6210,427.7210,469.8810,469.882,061,300
Aug 02, 201710,479.2610,519.2710,479.2610,519.2710,519.272,280,900
Aug 01, 201710,408.5310,470.0310,408.5310,437.2910,437.292,319,300
Jul 31, 201710,396.7610,427.3310,366.1710,427.3310,427.331,975,700
Jul 28, 201710,480.6710,480.6710,410.5310,423.0510,423.051,858,300
Jul 27, 201710,427.8310,516.2310,427.8310,508.3710,508.372,413,300
Jul 26, 201710,477.1510,500.1110,416.5710,419.1110,419.112,273,800
Jul 25, 201710,455.1410,473.9810,442.8510,463.1510,463.151,900,700
Jul 24, 201710,426.1310,461.2810,406.8110,461.2810,461.28-
Jul 21, 201710,468.4710,477.7210,428.5610,436.7010,436.701,847,800
Jul 20, 201710,513.1210,534.5210,483.5410,499.3610,499.362,205,400
Jul 19, 201710,472.8110,537.4210,472.8110,506.1010,506.102,281,300
Jul 18, 201710,447.4710,481.2610,429.8510,481.2610,481.261,974,000
Jul 17, 201710,467.2710,490.0510,436.3110,457.5410,457.542,118,000
Jul 14, 201710,450.9210,466.3410,423.4010,443.9110,443.912,224,100
Jul 13, 201710,418.7410,485.2810,418.7410,460.1510,460.152,565,700
Jul 12, 201710,396.9710,450.8710,393.5410,420.6810,420.682,130,900
Jul 11, 201710,313.0810,415.5710,313.0810,415.5710,415.571,978,700
Jul 10, 201710,310.7410,331.1110,283.9510,289.9110,289.911,905,800
Jul 07, 201710,343.3010,343.3010,294.6910,297.2510,297.251,701,500
Jul 06, 201710,380.6610,381.2010,336.3210,368.2010,368.201,643,200
Jul 05, 201710,352.3910,404.7910,304.7410,404.7910,404.791,934,400
Jul 04, 201710,397.9310,421.7210,347.7810,347.7810,347.782,371,700
Jul 03, 201710,368.9910,412.7910,363.5010,412.7910,412.792,092,400
Jun 30, 201710,367.2610,395.0710,329.8410,395.0710,395.072,305,600
Jun 29, 201710,442.1810,476.5110,390.9010,421.6510,421.652,781,000
Jun 28, 201710,459.1710,459.1710,382.8110,390.5510,390.553,027,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...