U.S. Markets close in 6 hrs 7 mins

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
13,738.83-68.30 (-0.49%)
At close: 1:31PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202013,860.9513,893.2013,731.8113,738.8313,738.83-
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
Sep 01, 202012,617.3912,703.2812,565.8312,703.2812,703.284,070,500
Aug 31, 202012,763.4412,831.3812,591.4512,591.4512,591.454,820,400
Aug 28, 202012,759.3012,799.1612,674.5712,728.8512,728.853,774,200
Aug 27, 202012,888.6512,960.6812,786.4512,797.3112,797.314,956,500
Aug 26, 202012,768.9612,833.2912,734.6912,833.2912,833.293,413,200
Aug 25, 202012,706.4012,814.5612,698.8512,758.2512,758.253,891,600
Aug 24, 202012,629.7812,702.9412,567.9512,647.1312,647.133,397,300
Aug 21, 202012,462.5212,638.6512,462.5212,607.8412,607.843,778,800
Aug 20, 202012,764.7512,764.7512,144.7612,362.6412,362.646,063,400
Aug 19, 202012,904.8412,950.1112,778.6412,778.6412,778.644,459,400
Aug 18, 202012,974.9612,981.5812,840.2512,872.1412,872.143,911,700
Aug 17, 202012,813.9412,956.1112,800.6912,956.1112,956.114,310,300
Aug 14, 202012,709.9712,801.3112,679.1912,795.4612,795.463,896,200
Aug 13, 202012,758.8712,812.8012,717.1312,763.1312,763.133,631,900
Aug 12, 202012,713.6312,730.9612,625.5412,670.3512,670.353,440,300
Aug 11, 202012,856.4612,906.0112,780.1912,780.1912,780.193,726,400
Aug 10, 202012,786.8012,933.1612,786.8012,894.0012,894.003,952,000
Aug 07, 202012,901.4312,912.6312,791.1812,828.8712,828.873,831,300
Aug 06, 202012,894.2412,971.8712,851.2012,913.5012,913.504,098,100
Aug 05, 202012,762.3412,816.3912,739.9912,802.3012,802.303,917,200
Aug 04, 202012,577.8812,709.9212,577.8812,709.9212,709.923,465,700
Aug 03, 202012,642.7312,673.0212,506.5912,513.0312,513.033,391,600
Jul 31, 202012,653.4612,733.4812,635.7112,664.8012,664.803,171,700
Jul 30, 202012,691.8612,769.4712,616.8312,722.9212,722.923,244,900
Jul 29, 202012,530.7412,660.8712,488.0112,540.9712,540.973,067,000
Jul 28, 202012,951.7213,031.7012,533.1912,586.7312,586.734,457,700
Jul 27, 202012,618.6912,686.3612,586.9112,588.3012,588.303,687,300
Jul 24, 202012,467.4312,502.8412,266.5512,304.0412,304.043,996,200
Jul 23, 202012,423.0212,429.7612,347.8612,413.0412,413.043,426,700
Jul 22, 202012,389.7612,486.9512,389.4012,473.2712,473.273,424,000
Jul 21, 202012,242.3212,450.1612,242.3212,397.5512,397.553,529,000
Jul 20, 202012,205.2512,221.3312,065.8012,174.5412,174.542,819,300
Jul 17, 202012,195.7212,266.9312,144.6212,181.5612,181.563,396,200
Jul 16, 202012,173.0412,220.9312,107.0412,157.7412,157.743,196,600
Jul 15, 202012,233.9912,320.4812,162.5212,202.8512,202.853,905,800
Jul 14, 202012,202.8912,228.3112,143.9112,209.0112,209.013,333,000
Jul 13, 202012,109.6112,216.2412,109.6112,211.5612,211.563,558,300
Jul 10, 202012,250.4412,253.5812,030.2012,073.6812,073.684,166,700
Jul 09, 202012,222.9012,273.4312,181.3412,192.6912,192.693,882,900
Jul 08, 202012,086.1312,190.2712,083.8412,170.1912,170.193,598,500
Jul 07, 202012,176.7912,249.9512,028.5712,092.9712,092.974,263,000
Jul 06, 202011,941.8412,116.7011,941.8412,116.7012,116.704,451,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...