Australia markets open in 29 minutes

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
22,256.99-612.27 (-2.68%)
At close: 01:33PM CST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202422,818.8622,818.8622,130.8822,256.9922,256.99-
19 July 202423,228.0423,235.8222,865.8422,869.2622,869.265,435,600
18 July 202423,373.0123,450.9123,148.7423,398.4723,398.475,618,700
17 July 202423,827.2723,993.6823,650.9423,769.8223,769.826,025,100
16 July 202423,880.3324,174.1823,861.7723,997.2523,997.254,762,100
15 July 202423,927.9124,018.3123,759.5123,879.3623,879.365,209,800
12 July 202423,955.6724,045.7323,774.2223,916.9323,916.936,056,600
11 July 202424,242.0324,416.6724,151.8024,390.0324,390.035,761,800
10 July 202423,744.8824,040.6123,682.4924,007.0824,007.085,510,500
09 July 202423,888.2024,126.6623,607.9223,900.0823,900.086,353,500
08 July 202423,550.6424,011.6423,505.8623,878.1523,878.155,644,800
05 July 202423,532.0123,628.8623,491.7923,556.5923,556.595,319,900
04 July 202423,360.8823,571.8223,360.8823,522.5323,522.535,361,000
03 July 202423,009.8223,172.4322,994.2823,172.4323,172.435,720,700
02 July 202423,012.7423,041.9022,833.7822,879.3722,879.375,034,500
01 July 202423,042.7023,187.8823,015.1723,058.5723,058.574,294,900
28 June 202422,896.7223,142.4022,896.7223,032.2523,032.254,348,300
27 June 202422,859.9322,922.5622,765.1622,905.9822,905.984,535,700
26 June 202422,938.5723,074.7422,893.7522,986.6922,986.694,289,300
25 June 202422,695.1522,875.9722,503.0022,875.9722,875.974,386,700
24 June 202423,124.3123,131.6822,813.7022,813.7022,813.705,094,100
21 June 202423,193.9023,351.1723,151.1523,253.3923,253.396,457,400
20 June 202423,196.6923,406.1023,180.7023,406.1023,406.104,446,000
19 June 202422,858.4523,275.3022,858.4523,209.5423,209.545,033,100
18 June 202422,690.3422,787.6722,642.9422,757.4322,757.434,284,500
17 June 202422,468.1122,567.3422,431.2622,496.5322,496.534,253,400
14 June 202422,311.9322,504.7222,252.0222,504.7222,504.724,357,100
13 June 202422,217.6422,440.1022,211.0822,312.0422,312.044,207,100
12 June 202421,841.8122,094.9421,841.8122,048.9622,048.964,372,000
11 June 202421,984.4222,003.7121,792.1221,792.1221,792.125,291,900
07 June 202421,823.6221,920.8521,823.6221,858.3821,858.384,981,400
06 June 202421,856.1321,970.6321,847.6821,902.7021,902.704,777,500
05 June 202421,385.0021,510.8621,264.6321,484.8821,484.884,124,900
04 June 202421,513.8521,529.9821,308.9721,356.6221,356.624,858,900
03 June 202421,388.7121,612.5421,372.0821,536.7621,536.764,756,500
31 May 202421,400.8321,539.0321,174.2221,174.2221,174.227,171,300
30 May 202421,481.3921,558.3621,364.2421,364.4821,364.484,495,700
29 May 202421,846.4121,906.1021,662.5021,662.5021,662.505,223,800
28 May 202421,812.2021,937.4021,812.2021,858.4121,858.414,906,000
27 May 202421,699.9821,871.3421,699.9821,803.7721,803.774,877,400
24 May 202421,442.6721,608.7221,381.2521,565.3421,565.344,233,200
23 May 202421,668.8421,668.8421,475.9921,607.4321,607.435,498,400
22 May 202421,248.9921,567.4821,248.9921,551.8321,551.835,382,400
21 May 202421,239.2621,307.0821,131.6221,236.7521,236.754,601,200
20 May 202421,278.3821,338.3521,102.1821,271.6321,271.635,277,600
17 May 202421,346.7521,346.7521,218.3421,258.4721,258.475,081,300
16 May 202421,319.0221,515.5221,249.8821,304.2621,304.265,601,100
15 May 202420,984.7021,308.3220,984.7021,147.2121,147.215,100,000
14 May 202420,835.9520,994.5320,816.7720,985.8520,985.855,002,300
13 May 202420,905.1620,933.2820,816.4220,857.7120,857.714,809,000
10 May 202420,582.1220,765.8220,574.0120,708.8420,708.845,206,400
09 May 202420,710.0520,754.6120,560.7720,560.7720,560.774,326,400
08 May 202420,604.1820,700.5120,547.4820,700.5120,700.514,479,700
07 May 202420,634.6220,689.1920,493.8020,653.5320,653.534,547,600
06 May 202420,479.8020,639.9020,479.8020,523.3120,523.314,590,100
03 May 202420,381.9820,521.4920,272.3420,330.3220,330.324,752,500
02 May 202420,360.6720,360.6720,222.4420,222.4420,222.444,720,400
30 Apr 202420,508.4820,559.9720,396.6020,396.6020,396.604,326,200
29 Apr 202420,235.9320,495.5220,235.9320,495.5220,495.525,508,500
26 Apr 202420,094.1720,226.2920,087.6120,120.5120,120.514,713,100
25 Apr 202420,003.0020,003.0019,848.5719,857.4219,857.423,809,400
24 Apr 202419,770.4620,165.7719,770.4620,131.7420,131.744,696,300
23 Apr 202419,564.3819,709.0019,509.7419,599.2819,599.284,097,700
22 Apr 202419,466.4419,695.4919,395.3119,411.2219,411.225,729,000
19 Apr 202419,992.0619,992.0619,291.8819,527.1219,527.127,130,900
18 Apr 202420,126.5720,363.0920,057.8120,301.2020,301.204,862,300
17 Apr 202419,986.6220,264.9919,986.6220,213.3320,213.333,987,800
16 Apr 202420,365.1120,365.1119,844.5419,901.9619,901.965,377,200
15 Apr 202420,586.5320,623.7720,449.7720,449.7720,449.774,754,200
12 Apr 202420,772.7920,825.0420,713.8720,736.5720,736.574,725,000
11 Apr 202420,713.2520,770.8320,651.8820,753.2220,753.224,546,200
10 Apr 202420,789.4220,883.6920,763.5320,763.5320,763.534,529,300
09 Apr 202420,521.5620,820.8120,521.5620,796.2020,796.204,638,900
08 Apr 202420,395.0520,487.8320,379.8320,417.7020,417.703,597,800
03 Apr 202420,388.8420,403.7320,269.6620,337.6020,337.603,449,300
02 Apr 202420,359.8120,466.5720,359.8120,466.5720,466.573,410,300
01 Apr 202420,319.7320,387.2320,217.5820,222.3320,222.333,144,500
29 Mar 202420,156.3420,335.9220,156.3420,294.4520,294.454,231,500
28 Mar 202420,213.3420,222.2020,065.9320,146.5520,146.554,294,000
27 Mar 202420,158.0720,255.1020,108.9620,200.1220,200.123,865,800
26 Mar 202420,208.8820,397.0719,977.4020,126.4920,126.494,582,900
25 Mar 202420,228.6420,285.3820,172.8020,192.2520,192.253,611,700
22 Mar 202420,232.0620,296.1020,084.3120,228.4320,228.434,690,300
21 Mar 202419,843.8020,199.3019,843.8020,199.0920,199.094,424,400
20 Mar 202419,879.2519,994.4219,728.4319,784.4519,784.454,499,200
19 Mar 202419,798.1219,921.2519,762.1619,857.2019,857.204,061,600
18 Mar 202419,706.1119,879.8619,706.1119,879.8519,879.853,761,200
15 Mar 202419,845.4519,888.1319,682.5019,682.5019,682.505,186,200
14 Mar 202419,920.6319,995.5119,775.5019,937.9219,937.924,476,200
13 Mar 202420,024.8320,112.8119,866.7319,928.5119,928.514,854,900
12 Mar 202419,672.7619,917.0619,664.7119,914.5519,914.554,044,500
11 Mar 202419,671.9019,828.7019,649.6719,726.0819,726.083,536,700
08 Mar 202419,966.4920,065.5019,638.1319,785.3219,785.324,903,500
07 Mar 202419,678.3619,794.5719,630.7919,693.5219,693.524,581,400
06 Mar 202419,283.6119,532.3019,246.3019,499.4519,499.453,886,200
05 Mar 202419,398.9719,453.8519,332.7319,386.9219,386.923,826,500
04 Mar 202418,952.6919,333.3918,952.6919,305.3119,305.314,014,800
01 Mar 202419,021.3519,041.9218,923.4618,935.9318,935.933,350,500
29 Feb 202418,796.5419,019.6918,794.6218,966.7718,966.773,892,000
27 Feb 202418,964.4919,023.0118,752.5318,854.4118,854.413,784,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...