U.S. markets closed

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
15,946.54-72.49 (-0.45%)
At close: 1:33PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 202116,006.2116,014.9615,772.6315,946.5415,946.54-
Jan 22, 202115,984.8916,138.0415,973.0216,019.0316,019.035,023,800
Jan 21, 202115,775.7316,238.4615,775.7316,153.7716,153.775,268,500
Jan 20, 202115,934.8516,004.3215,745.4815,806.1815,806.187,303,000
Jan 19, 202115,716.6415,928.1415,716.6415,877.3715,877.375,516,500
Jan 18, 2021------
Jan 15, 202115,987.1616,041.5915,615.1115,616.3915,616.396,418,300
Jan 14, 202115,651.2015,760.1515,620.9615,707.1915,707.195,571,500
Jan 13, 202115,550.1615,778.5215,550.1615,769.9815,769.985,900,400
Jan 12, 202115,549.5315,642.0315,421.2315,500.7015,500.706,399,400
Jan 11, 202115,425.5815,557.3015,395.7315,557.3015,557.305,319,100
Jan 08, 202115,365.1315,463.9515,275.3815,463.9515,463.956,192,800
Jan 07, 202115,059.5215,270.4015,049.8615,214.0015,214.005,878,900
Jan 06, 202115,145.8515,197.6814,837.0014,983.1314,983.137,787,000
Jan 05, 202114,913.6415,000.0314,861.9915,000.0315,000.036,302,200
Jan 04, 202114,720.2514,937.1314,720.2514,902.0314,902.036,487,600
Dec 31, 202014,704.5314,760.0614,646.3314,732.5314,732.535,881,100
Dec 30, 202014,485.9714,695.4414,476.6914,687.7014,687.706,211,900
Dec 29, 202014,500.9114,547.0714,435.0314,472.0514,472.057,396,000
Dec 28, 202014,363.4514,483.0714,363.4514,483.0714,483.076,279,800
Dec 25, 202014,306.9814,400.8314,296.9714,331.4214,331.425,375,300
Dec 24, 202014,256.2914,324.4214,256.2914,280.2814,280.285,380,500
Dec 23, 202014,180.7014,247.7914,134.8714,223.0914,223.095,537,300
Dec 22, 202014,348.1114,411.9314,175.6914,177.4614,177.468,023,200
Dec 21, 202014,273.7914,384.9614,166.8914,384.9614,384.966,280,700
Dec 18, 202014,268.1314,329.1214,245.6014,249.9614,249.965,686,900
Dec 17, 202014,326.1614,338.4014,213.4914,258.9314,258.934,300,900
Dec 16, 202014,145.2414,339.5014,145.2414,304.4614,304.464,861,300
Dec 15, 202014,206.3314,256.5514,053.3514,068.5214,068.526,314,600
Dec 14, 202014,238.9214,270.3414,182.2514,211.0514,211.055,733,400
Dec 11, 202014,298.5914,353.1714,081.4214,261.6914,261.696,398,300
Dec 10, 202014,295.1514,319.3814,191.8514,249.4914,249.496,332,100
Dec 09, 202014,336.6914,427.4114,336.6914,390.1414,390.146,287,100
Dec 08, 202014,251.9414,367.0014,184.5814,360.4014,360.406,401,000
Dec 07, 202014,230.0014,306.8714,142.0214,256.6014,256.608,157,200
Dec 04, 202014,010.1714,149.5614,010.1714,132.4414,132.446,852,600
Dec 03, 202013,988.4914,049.5813,940.0713,977.0913,977.096,081,000
Dec 02, 202013,970.5113,995.7013,894.7013,989.1413,989.146,589,100
Dec 01, 202013,810.5513,885.6713,749.7113,885.6713,885.676,561,000
Nov 30, 202013,917.6513,969.3913,722.8913,722.8913,722.897,445,200
Nov 27, 202013,833.2113,885.0113,811.8113,867.0913,867.094,863,800
Nov 26, 202013,763.7913,856.7613,763.7913,845.6613,845.664,596,800
Nov 25, 202013,860.9513,893.2013,731.8113,738.8313,738.835,163,800
Nov 24, 202013,918.8413,951.1713,798.3213,807.1313,807.135,153,400
Nov 23, 202013,793.5513,921.1613,793.5513,878.0113,878.014,442,800
Nov 20, 202013,702.5913,726.2213,666.0713,716.4413,716.443,869,400
Nov 19, 202013,775.2613,785.9213,700.0413,722.4313,722.433,973,800
Nov 18, 202013,628.4213,773.2913,608.7213,773.2913,773.294,140,300
Nov 17, 202013,723.7713,780.1213,593.0113,593.0113,593.014,123,400
Nov 16, 202013,356.7413,551.8313,356.7413,551.8313,551.833,858,000
Nov 13, 202013,221.8013,273.3313,170.1213,273.3313,273.333,526,400
Nov 12, 202013,324.8613,324.8613,193.7413,221.7813,221.783,935,700
Nov 11, 202013,067.0413,262.1913,067.0413,262.1913,262.195,109,800
Nov 10, 202013,090.6513,142.2213,022.9213,081.7213,081.724,774,300
Nov 09, 202013,053.9813,149.9013,048.6713,127.4713,127.473,696,600
Nov 06, 202012,952.4912,999.1612,927.3012,973.5312,973.533,215,100
Nov 05, 202012,878.0112,918.8012,840.4012,918.8012,918.802,946,300
Nov 04, 202012,766.8612,885.2812,736.0212,867.9012,867.903,335,500
Nov 03, 202012,641.2812,760.1412,641.2812,736.0112,736.012,946,900
Nov 02, 202012,565.3212,594.3412,480.6612,591.3112,591.312,950,900
Oct 30, 202012,651.3512,656.2912,546.3412,546.3412,546.343,918,600
Oct 29, 202012,687.6412,699.8212,583.3712,662.9112,662.913,741,600
Oct 28, 202012,853.7612,879.9812,761.3312,793.7512,793.753,657,900
Oct 27, 202012,867.7712,884.3212,821.0712,875.0112,875.013,583,700
Oct 26, 202012,923.5512,971.5812,894.1812,909.0312,909.034,288,700
Oct 23, 202012,945.1212,963.2612,875.2312,898.8212,898.823,531,700
Oct 22, 202012,854.9712,917.0312,827.4012,917.0312,917.033,683,000
Oct 21, 202012,889.8812,942.1212,846.4212,877.2512,877.253,419,400
Oct 20, 202012,889.9912,917.7512,862.3712,862.3712,862.372,623,800
Oct 19, 202012,803.3212,911.4112,803.3212,908.3412,908.342,971,300
Oct 16, 202012,814.1612,896.3012,750.3712,750.3712,750.373,718,400
Oct 15, 202012,892.2912,909.1112,786.2612,827.8212,827.823,580,300
Oct 14, 202012,927.0912,960.0012,895.7912,919.3112,919.313,672,900
Oct 13, 202012,988.4412,994.6612,857.1012,947.1312,947.133,354,400
Oct 12, 202012,959.1512,997.7912,898.8912,955.9112,955.913,714,400
Oct 08, 202012,832.5412,887.1912,818.0112,887.1912,887.193,427,200
Oct 07, 202012,667.5112,774.3612,619.8112,746.3712,746.372,873,000
Oct 06, 202012,644.0912,706.3912,644.0912,704.2312,704.233,064,800
Oct 05, 202012,567.8812,637.6212,519.1212,548.2812,548.282,876,800
Sep 30, 202012,483.6512,568.6812,466.5812,515.6112,515.612,462,100
Sep 29, 202012,488.1012,571.3412,429.7212,467.7312,467.732,887,800
Sep 28, 202012,282.3612,462.7612,282.3612,462.7612,462.763,002,400
Sep 25, 202012,312.9412,385.8112,149.8112,232.9112,232.914,286,100
Sep 24, 202012,487.4812,487.4812,264.3812,264.3812,264.384,698,500
Sep 23, 202012,656.3012,700.8912,548.0712,583.8812,583.883,552,700
Sep 22, 202012,786.9112,786.9112,632.7412,645.5112,645.513,420,700
Sep 21, 202012,874.6112,952.3112,795.0912,795.1212,795.123,612,600
Sep 18, 202012,858.6012,927.8112,841.0912,875.6212,875.623,858,100
Sep 17, 202012,920.1512,972.5212,851.5212,872.7412,872.743,259,900
Sep 16, 202012,989.8113,021.6812,948.7212,976.7612,976.763,609,400
Sep 15, 202012,787.4212,857.7312,773.2312,845.6512,845.653,475,900
Sep 14, 202012,680.4112,793.0712,680.4112,787.8212,787.823,515,300
Sep 11, 202012,697.4612,701.7912,616.6812,675.9512,675.954,644,800
Sep 10, 202012,665.7412,708.6412,650.4012,691.7512,691.754,738,300
Sep 09, 202012,592.1812,616.5712,480.5012,608.5812,608.584,223,700
Sep 08, 202012,637.4212,702.5512,614.7212,663.5612,663.564,243,200
Sep 07, 202012,645.9312,725.0512,575.3612,601.4012,601.405,406,000
Sep 04, 202012,645.9212,655.6712,559.7812,637.9512,637.955,122,000
Sep 03, 202012,774.9712,857.7912,732.3212,757.9712,757.975,711,400
Sep 02, 202012,772.4312,802.6112,646.4712,699.5012,699.503,968,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...