Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

16,383.09

+72.73

(+0.45%)

As of 10:05AM CST. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	16,330.71	16,411.28	16,330.71	16,383.09	16,383.09	-
27 Sept 2023	16,273.84	16,324.22	16,212.86	16,310.36	16,310.36	2,187,900
26 Sept 2023	16,440.26	16,440.26	16,276.07	16,276.07	16,276.07	2,412,200
25 Sept 2023	16,345.78	16,498.38	16,345.78	16,452.23	16,452.23	2,049,400
22 Sept 2023	16,267.32	16,360.96	16,202.43	16,344.48	16,344.48	2,268,200
21 Sept 2023	16,475.42	16,475.42	16,300.54	16,316.67	16,316.67	2,823,600
20 Sept 2023	16,626.61	16,665.27	16,522.38	16,534.75	16,534.75	2,959,400
19 Sept 2023	16,706.48	16,762.52	16,636.32	16,636.32	16,636.32	2,872,700
18 Sept 2023	16,893.97	16,893.97	16,698.24	16,698.24	16,698.24	2,642,300
15 Sept 2023	16,809.74	16,920.92	16,787.74	16,920.92	16,920.92	4,307,600
14 Sept 2023	16,581.62	16,807.56	16,581.62	16,807.56	16,807.56	3,031,000
13 Sept 2023	16,578.13	16,653.30	16,542.72	16,581.51	16,581.51	2,656,800
12 Sept 2023	16,433.82	16,579.86	16,422.91	16,572.71	16,572.71	2,744,800
11 Sept 2023	16,579.83	16,600.03	16,398.30	16,432.95	16,432.95	3,098,400
08 Sept 2023	16,609.93	16,609.93	16,505.64	16,576.02	16,576.02	2,492,600
07 Sept 2023	16,715.45	16,715.45	16,609.94	16,619.14	16,619.14	2,727,400
06 Sept 2023	16,796.37	16,841.19	16,732.69	16,738.16	16,738.16	3,123,200
05 Sept 2023	16,784.12	16,791.61	16,727.44	16,791.61	16,791.61	2,626,500
04 Sept 2023	16,649.67	16,789.69	16,648.51	16,789.69	16,789.69	2,734,900
01 Sept 2023	16,640.92	16,730.13	16,619.23	16,644.94	16,644.94	3,194,100
31 Aug 2023	16,707.35	16,712.22	16,630.67	16,634.51	16,634.51	3,812,000
30 Aug 2023	16,666.33	16,780.42	16,666.33	16,719.82	16,719.82	2,979,300
29 Aug 2023	16,528.49	16,627.70	16,495.76	16,623.65	16,623.65	2,649,500
28 Aug 2023	16,498.86	16,582.96	16,498.86	16,509.26	16,509.26	3,052,400
25 Aug 2023	16,708.53	16,708.53	16,481.58	16,481.58	16,481.58	3,217,200
24 Aug 2023	16,651.03	16,822.36	16,651.03	16,770.87	16,770.87	3,988,000
23 Aug 2023	16,440.39	16,588.51	16,440.39	16,576.90	16,576.90	3,025,900
22 Aug 2023	16,429.69	16,535.07	16,407.83	16,437.61	16,437.61	2,929,100
21 Aug 2023	16,414.14	16,485.25	16,347.77	16,381.49	16,381.49	2,647,300
18 Aug 2023	16,508.46	16,583.95	16,344.29	16,381.31	16,381.31	3,834,000
17 Aug 2023	16,411.63	16,550.11	16,264.65	16,516.66	16,516.66	3,718,500
16 Aug 2023	16,422.20	16,446.78	16,304.44	16,446.78	16,446.78	3,521,200
15 Aug 2023	16,438.63	16,546.01	16,437.63	16,454.80	16,454.80	3,164,800
14 Aug 2023	16,585.41	16,585.41	16,307.28	16,393.66	16,393.66	3,754,700
11 Aug 2023	16,644.65	16,766.84	16,601.25	16,601.25	16,601.25	3,143,400
10 Aug 2023	16,827.11	16,827.11	16,601.17	16,634.70	16,634.70	3,822,300
09 Aug 2023	16,836.64	16,956.73	16,798.50	16,870.94	16,870.94	3,230,500
08 Aug 2023	17,006.46	17,043.56	16,812.59	16,877.07	16,877.07	3,689,000
07 Aug 2023	16,870.81	17,032.32	16,868.74	16,996.00	16,996.00	3,358,800
04 Aug 2023	16,847.24	16,887.38	16,748.51	16,843.68	16,843.68	3,836,700
02 Aug 2023	17,207.22	17,212.55	16,844.57	16,893.73	16,893.73	4,905,400
01 Aug 2023	17,141.97	17,252.32	17,095.86	17,212.87	17,212.87	3,848,500
31 July 2023	17,341.04	17,463.76	17,081.48	17,145.43	17,145.43	5,016,000
28 July 2023	17,244.51	17,328.21	17,179.94	17,292.93	17,292.93	4,184,900
27 July 2023	17,189.30	17,282.86	17,189.30	17,241.82	17,241.82	4,509,600
26 July 2023	17,205.47	17,247.02	17,121.99	17,162.55	17,162.55	4,140,400
25 July 2023	17,061.88	17,270.20	17,061.88	17,198.89	17,198.89	3,822,600
24 July 2023	17,036.79	17,098.73	16,941.15	17,033.61	17,033.61	4,044,800
21 July 2023	17,106.29	17,106.29	16,859.13	17,030.70	17,030.70	4,256,500
20 July 2023	17,104.91	17,214.41	17,098.65	17,164.89	17,164.89	3,659,100
19 July 2023	17,265.38	17,340.82	17,082.54	17,116.44	17,116.44	4,897,100
18 July 2023	17,368.36	17,401.59	17,164.92	17,227.91	17,227.91	6,165,200
17 July 2023	17,279.11	17,346.66	17,235.92	17,334.29	17,334.29	4,827,400
14 July 2023	17,152.81	17,287.40	17,128.07	17,283.71	17,283.71	4,457,500
13 July 2023	16,994.59	17,223.86	16,994.59	17,061.40	17,061.40	4,859,500
12 July 2023	16,903.25	16,962.03	16,864.01	16,962.03	16,962.03	4,067,700
11 July 2023	16,675.69	16,898.91	16,675.69	16,898.91	16,898.91	3,940,800
10 July 2023	16,664.21	16,798.81	16,635.83	16,652.80	16,652.80	3,379,500
07 July 2023	16,762.17	16,762.39	16,593.84	16,664.21	16,664.21	3,783,700
06 July 2023	17,056.43	17,056.43	16,749.29	16,762.17	16,762.17	4,369,600
05 July 2023	17,140.77	17,153.17	17,020.01	17,056.43	17,056.43	4,153,400
04 July 2023	17,084.20	17,154.10	17,042.60	17,140.77	17,140.77	4,436,200
03 July 2023	16,915.54	17,103.73	16,915.54	17,084.20	17,084.20	3,930,600
30 June 2023	16,870.27	16,919.95	16,792.34	16,915.54	16,915.54	3,542,500
29 June 2023	16,930.41	17,077.44	16,911.38	16,942.30	16,942.30	3,357,100
28 June 2023	16,906.23	17,011.12	16,903.71	16,935.63	16,935.63	3,256,100
27 June 2023	17,022.15	17,035.49	16,887.90	16,887.90	16,887.90	4,028,700
26 June 2023	17,182.48	17,182.48	17,011.28	17,059.24	17,059.24	3,970,000
21 June 2023	17,186.72	17,246.77	17,131.45	17,202.40	17,202.40	4,354,900
20 June 2023	17,233.80	17,247.16	17,121.59	17,184.91	17,184.91	4,185,300
19 June 2023	17,274.07	17,306.81	17,210.87	17,274.56	17,274.56	4,654,400
16 June 2023	17,342.86	17,342.86	17,250.79	17,288.91	17,288.91	6,203,100
15 June 2023	17,259.37	17,346.32	17,259.37	17,334.98	17,334.98	4,893,200
14 June 2023	17,190.70	17,259.23	17,182.18	17,238.14	17,238.14	4,290,400
13 June 2023	17,135.84	17,254.96	17,129.23	17,216.60	17,216.60	3,764,800
12 June 2023	16,899.49	16,999.72	16,899.49	16,955.37	16,955.37	3,731,500
09 June 2023	16,775.92	16,895.99	16,775.92	16,886.40	16,886.40	3,598,000
08 June 2023	16,864.18	16,899.51	16,694.21	16,733.69	16,733.69	3,859,300
07 June 2023	16,771.76	16,922.48	16,771.76	16,922.48	16,922.48	3,721,800
06 June 2023	16,712.98	16,793.81	16,699.83	16,761.66	16,761.66	3,861,900
05 June 2023	16,714.48	16,781.19	16,703.60	16,714.43	16,714.43	4,575,100
02 June 2023	16,525.00	16,752.20	16,525.00	16,706.91	16,706.91	4,585,600
01 June 2023	16,511.00	16,555.50	16,477.43	16,512.65	16,512.65	3,888,600
31 May 2023	16,593.53	16,636.65	16,491.90	16,578.96	16,578.96	5,023,700
30 May 2023	16,648.77	16,681.19	16,579.13	16,622.74	16,622.74	3,645,500
29 May 2023	16,610.86	16,683.76	16,597.38	16,636.30	16,636.30	3,879,200
26 May 2023	16,509.14	16,537.79	16,457.74	16,505.05	16,505.05	3,981,600
25 May 2023	16,163.95	16,323.77	16,163.95	16,292.00	16,292.00	3,551,900
24 May 2023	16,186.62	16,186.62	16,070.16	16,159.32	16,159.32	2,938,400
23 May 2023	16,186.15	16,239.50	16,121.45	16,188.03	16,188.03	3,041,900
22 May 2023	16,168.74	16,202.92	16,131.55	16,180.89	16,180.89	3,311,200
19 May 2023	16,146.29	16,189.81	16,099.90	16,174.92	16,174.92	3,955,600
18 May 2023	16,060.26	16,128.72	16,015.62	16,101.88	16,101.88	3,379,800
17 May 2023	15,702.74	15,961.97	15,698.63	15,925.29	15,925.29	3,099,200
16 May 2023	15,550.57	15,723.95	15,550.57	15,673.90	15,673.90	2,617,800
15 May 2023	15,489.18	15,510.09	15,434.52	15,475.05	15,475.05	2,444,700
12 May 2023	15,477.12	15,545.99	15,424.42	15,502.36	15,502.36	2,711,900
11 May 2023	15,666.49	15,675.37	15,501.58	15,514.64	15,514.64	2,769,100
10 May 2023	15,708.48	15,711.39	15,579.49	15,641.76	15,641.76	2,366,700
09 May 2023	15,702.26	15,744.27	15,635.90	15,727.70	15,727.70	2,864,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,247.10+17.30(+0.24%)

ASX 2007,049.20+18.90(+0.27%)

AUD/USD0.6370+0.0016(+0.26%)

OIL94.41+0.73(+0.78%)

GOLD1,891.30+0.40(+0.02%)

Bitcoin AUD41,465.36+240.07(+0.58%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

TSEC weighted index (^TWII)

ALL ORDS
7,247.10
+17.30(+0.24%)

ASX 200
7,049.20
+18.90(+0.27%)

AUD/USD
0.6370
+0.0016(+0.26%)

OIL
94.41
+0.73(+0.78%)

GOLD
1,891.30
+0.40(+0.02%)

Bitcoin AUD
41,465.36
+240.07(+0.58%)