^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201911,485.4611,552.2511,485.4611,525.6011,525.602,446,300
Nov 14, 201911,488.7411,498.2511,424.7711,450.4211,450.422,312,000
Nov 13, 201911,483.2411,509.3711,439.0911,467.8311,467.831,957,000
Nov 12, 201911,463.3311,520.3711,459.6811,520.3711,520.372,003,100
Nov 11, 201911,570.3311,570.3311,409.8311,427.2811,427.282,387,200
Nov 08, 201911,620.8911,642.4111,561.3111,579.5411,579.542,109,500
Nov 07, 201911,642.9111,647.4711,552.0811,606.5611,606.562,358,500
Nov 06, 201911,645.0811,668.2011,601.7011,653.0711,653.072,666,600
Nov 05, 201911,576.1811,644.0311,576.1811,644.0311,644.032,333,100
Nov 04, 201911,451.7211,559.0711,451.7211,556.8511,556.852,378,900
Nov 01, 201911,373.7011,399.5311,335.5111,399.5311,399.531,920,500
Oct 31, 201911,393.6811,428.4211,358.7111,358.7111,358.712,507,400
Oct 30, 201911,336.9711,380.2811,306.9511,380.2811,380.281,993,100
Oct 29, 201911,347.3911,373.9511,292.8311,333.8711,333.872,228,000
Oct 28, 201911,321.9911,341.0311,295.4411,315.0211,315.021,737,800
Oct 25, 201911,336.6411,347.1811,281.3711,296.1211,296.121,966,200
Oct 24, 201911,266.8411,320.1411,254.5911,320.1411,320.142,106,800
Oct 23, 201911,266.1811,281.1211,209.1011,239.6711,239.672,304,700
Oct 22, 201911,221.1911,271.2511,218.2511,271.2511,271.252,112,800
Oct 21, 201911,166.2411,188.1311,147.8611,184.1511,184.151,760,000
Oct 18, 201911,190.2111,237.3811,154.8611,180.2211,180.222,561,700
Oct 17, 201911,156.1411,186.8811,131.4511,186.8811,186.882,151,300
Oct 16, 201911,166.1711,180.1111,113.1811,162.8311,162.832,346,500
Oct 15, 201911,103.5011,126.4511,091.2911,111.8011,111.802,031,800
Oct 14, 201911,004.7411,085.4911,004.7411,066.9511,066.952,395,500
Oct 09, 201910,976.9310,989.3910,889.9610,889.9610,889.961,941,600
Oct 08, 201910,986.0111,020.5110,986.0111,017.3111,017.311,872,400
Oct 07, 201910,932.2410,954.4510,919.4310,935.0610,935.061,617,600
Oct 04, 201910,907.6910,941.4910,854.1210,894.4810,894.481,759,200
Oct 03, 201910,866.5010,888.4010,809.2810,875.9110,875.911,753,500
Oct 02, 201910,945.9210,965.2010,927.3910,947.8810,947.881,628,000
Oct 01, 201910,855.6010,967.6510,855.6010,967.6510,967.652,028,800
Sep 27, 201910,904.0010,921.1710,827.6110,829.6810,829.682,084,900
Sep 26, 201910,909.5710,934.9110,856.9610,871.9910,871.991,930,900
Sep 25, 201910,885.6710,885.6710,825.8510,873.6910,873.691,969,200
Sep 24, 201910,917.4410,947.5310,886.6210,918.0110,918.012,057,900
Sep 23, 201910,924.8110,948.1910,905.9210,919.0210,919.021,996,500
Sep 20, 201910,908.1010,931.7610,903.4510,929.6910,929.692,822,000
Sep 19, 201910,947.6210,954.1810,874.6610,894.7010,894.701,876,200
Sep 18, 201910,887.4210,971.5410,878.3410,929.4510,929.452,121,900
Sep 17, 201910,908.8510,912.2310,866.4310,874.5010,874.502,104,900
Sep 16, 201910,822.6910,898.1310,822.6910,898.1310,898.132,107,200
Sep 12, 201910,830.2510,862.6810,804.0210,827.5510,827.552,035,900
Sep 11, 201910,787.6510,815.5910,746.8710,790.3510,790.352,151,800
Sep 10, 201910,791.9510,810.0310,732.7810,753.5810,753.582,275,000
Sep 06, 201910,783.4610,803.0710,753.4510,780.6410,780.642,376,200
Sep 05, 201910,718.4010,766.6010,714.2710,756.9310,756.932,805,200
Sep 04, 201910,566.3210,670.4310,566.3210,657.3110,657.312,090,600
Sep 03, 201910,629.2210,650.1510,557.0310,558.2110,558.211,997,000
Sep 02, 201910,613.1910,634.8510,589.4210,634.8510,634.852,078,600
Aug 30, 201910,504.2810,618.0510,504.2810,618.0510,618.052,823,700
Aug 29, 201910,440.1510,466.9910,406.4910,462.4310,462.432,063,000
Aug 28, 201910,397.6010,456.3010,397.6010,434.2910,434.291,678,300
Aug 27, 201910,386.2110,431.7810,368.9610,387.2310,387.232,298,800
Aug 26, 201910,453.4010,453.4010,340.1510,354.5710,354.572,015,700
Aug 23, 201910,526.1510,541.7310,503.0710,538.1110,538.111,896,100
Aug 22, 201910,560.0110,596.4110,515.7210,529.7810,529.782,281,400
Aug 21, 201910,526.8710,545.2510,504.4910,525.8010,525.802,139,300
Aug 20, 201910,508.4210,538.1210,497.1310,522.5010,522.502,290,800
Aug 19, 201910,449.3910,516.0510,449.3910,488.7510,488.752,353,800
Aug 16, 201910,345.4210,456.3210,318.3710,420.8910,420.892,566,100
Aug 15, 201910,374.7510,374.7510,287.7610,327.1310,327.132,414,000
Aug 14, 201910,444.5010,518.0210,427.7310,427.7310,427.732,618,400
Aug 13, 201910,436.6210,436.6210,361.8910,362.6610,362.662,269,300
Aug 12, 201910,491.7910,514.0510,440.7710,472.3610,472.362,361,300
Aug 08, 201910,383.6210,500.7710,383.6210,494.4910,494.492,086,500
Aug 07, 201910,422.8910,461.3710,366.5410,386.1810,386.182,041,200
Aug 06, 201910,304.8810,425.6010,180.0410,394.7510,394.752,451,800
Aug 05, 201910,528.8710,542.4910,418.2510,423.4110,423.412,297,300
Aug 02, 201910,641.2810,641.2810,524.6810,549.0410,549.042,828,900
Aug 01, 201910,773.0610,773.2510,714.7310,731.7510,731.752,335,400
Jul 31, 201910,824.1510,835.8010,754.0710,823.8110,823.812,427,500
Jul 30, 201910,909.9810,927.1610,827.7410,830.9010,830.902,415,700
Jul 29, 201910,872.6310,905.7410,863.3310,885.7310,885.732,149,500
Jul 26, 201910,898.2510,907.4410,879.2410,891.9810,891.982,243,400
Jul 25, 201910,892.2510,945.9210,879.4010,941.4110,941.412,543,700
Jul 24, 201910,969.7410,976.4610,912.9210,935.7610,935.762,400,800
Jul 23, 201910,963.8610,994.4410,932.5310,947.2610,947.262,326,900
Jul 22, 201910,910.5010,949.7610,909.1510,944.5310,944.532,145,600
Jul 19, 201910,861.9910,919.9610,861.9910,873.1910,873.192,136,100
Jul 18, 201910,821.9210,835.4310,792.2710,799.2810,799.282,208,600
Jul 17, 201910,861.1110,861.1110,804.3410,828.4810,828.482,420,400
Jul 16, 201910,865.0010,899.8410,865.0010,886.0510,886.052,352,100
Jul 15, 201910,819.9210,880.5610,769.5710,876.4310,876.432,211,100
Jul 12, 201910,855.1610,867.5910,823.8910,824.3510,824.352,352,200
Jul 11, 201910,817.6010,856.5110,799.6510,843.4210,843.422,378,800
Jul 10, 201910,723.2310,810.1610,723.2310,798.4810,798.482,038,800
Jul 09, 201910,729.8310,733.5710,680.8510,702.7810,702.781,723,300
Jul 08, 201910,742.8110,781.1110,708.9210,751.2210,751.221,628,900
Jul 05, 201910,785.8510,812.3810,756.6710,785.7310,785.731,573,800
Jul 04, 201910,755.8710,791.2810,750.9010,775.9010,775.901,576,600
Jul 03, 201910,793.1010,812.6510,720.6610,743.7710,743.771,875,300
Jul 02, 201910,878.0110,888.2110,843.6410,865.1210,865.122,034,200
Jul 01, 201910,821.3010,914.8510,821.3010,895.4610,895.462,277,900
Jun 28, 201910,786.6610,788.0810,719.0810,730.8310,730.831,693,000
Jun 27, 201910,674.2010,800.2910,674.2010,773.9010,773.902,226,300
Jun 26, 201910,661.3910,690.9810,645.3710,652.5510,652.551,555,600
Jun 25, 201910,777.1810,787.6210,693.0410,706.7210,706.721,790,000
Jun 24, 201910,734.2510,786.3310,695.4910,779.4510,779.451,711,700
Jun 21, 201910,817.7110,840.2910,773.4710,803.7710,803.772,780,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...