Australia markets closed

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
21,850.08+90.43 (+0.42%)
At close: 01:33PM CST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202421,800.0021,854.7421,736.7021,850.0821,850.082,823,700
13 Sept 202421,754.3621,796.3921,643.2221,759.6521,759.652,514,700
12 Sept 202421,373.6421,706.8521,373.6421,653.2521,653.253,050,300
11 Sept 202421,089.1821,134.0521,031.0021,031.0021,031.002,863,800
10 Sept 202421,252.5721,324.4320,977.0021,064.0821,064.083,118,200
09 Sept 202421,127.8121,163.9120,922.5121,144.4421,144.442,944,600
06 Sept 202421,255.4521,461.7121,125.1421,435.1921,435.192,587,200
05 Sept 202421,271.0921,488.8121,150.9921,187.7121,187.713,353,700
04 Sept 202421,574.6521,574.6520,922.1721,092.7521,092.754,571,100
03 Sept 202422,240.1122,303.5022,092.2122,092.2122,092.212,936,800
02 Sept 202422,341.9022,439.3122,178.0422,235.1022,235.102,928,000
30 Aug 202422,230.0722,342.2522,230.0722,268.0922,268.094,245,800
29 Aug 202422,136.3122,273.6222,010.8922,201.8522,201.853,416,000
28 Aug 202422,210.5722,370.6622,108.8622,370.6622,370.663,293,800
27 Aug 202422,179.2122,205.1122,059.5122,185.0022,185.003,660,500
26 Aug 202422,250.4922,449.4522,164.5322,240.1222,240.124,880,500
23 Aug 202422,042.5922,159.2721,935.9822,158.0522,158.054,275,900
22 Aug 202422,254.5922,315.9222,096.2622,148.8322,148.833,019,700
21 Aug 202422,316.7822,358.8822,165.8222,237.8922,237.894,134,900
20 Aug 202422,464.0722,545.8922,369.2522,429.1022,429.103,871,600
19 Aug 202422,338.8322,485.9122,307.1722,409.6322,409.633,122,100
16 Aug 202422,114.7222,374.9422,114.7222,349.3322,349.333,855,200
15 Aug 202422,005.6922,089.0421,895.1721,895.1721,895.173,151,800
14 Aug 202421,952.0322,155.2921,942.2222,027.2522,027.253,955,900
13 Aug 202421,816.0721,866.6321,698.4721,796.5721,796.573,389,300
12 Aug 202421,598.9321,897.9821,598.9321,773.2621,773.263,821,500
09 Aug 202421,212.0021,613.7621,212.0021,469.0021,469.004,426,600
08 Aug 202421,047.1621,074.1920,723.2620,870.1020,870.103,746,500
07 Aug 202420,638.2821,306.2320,638.2821,295.2821,295.283,982,300
06 Aug 202420,344.3920,751.5019,662.7420,501.0220,501.026,051,700
05 Aug 202420,982.9220,982.9219,783.5019,830.8819,830.886,413,800
02 Aug 202422,141.2022,141.2021,636.2221,638.0921,638.094,570,100
01 Aug 202422,546.4022,652.2122,465.0622,642.1022,642.104,149,100
31 July 202422,088.7822,315.3122,046.2922,199.3522,199.353,673,200
30 July 202422,040.0422,276.3921,833.8522,223.5722,223.573,659,100
29 July 202422,321.3722,471.4022,128.1422,164.4922,164.493,920,300
26 July 202422,206.9322,206.9321,889.6122,119.2122,119.214,132,300
23 July 202422,514.7522,871.8422,514.7522,871.8422,871.843,915,800
22 July 202422,818.8622,818.8622,130.8822,256.9922,256.995,194,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...