^TWII - TSEC weighted index

Taiwan - Taiwan Delayed price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202012,080.7212,117.5512,055.9112,090.2912,090.292,009,700
16 Jan 202012,006.0812,075.5412,006.0812,066.9312,066.932,049,000
15 Jan 202012,169.9212,169.9212,048.0112,091.8812,091.881,943,800
14 Jan 202012,161.7312,186.6212,140.2712,179.8112,179.812,255,300
13 Jan 202012,069.6112,113.4212,037.2412,113.4212,113.422,292,300
10 Jan 202012,009.2712,038.2111,959.0612,024.6512,024.651,869,000
09 Jan 202011,889.4611,992.5511,889.4611,970.6311,970.632,036,900
08 Jan 202011,818.7611,899.6711,777.4511,817.1011,817.102,428,800
07 Jan 202011,961.9711,986.0311,822.4011,880.3211,880.322,338,400
06 Jan 202012,035.7112,040.0811,953.3611,953.3611,953.362,345,200
03 Jan 202012,167.4412,197.6412,023.6012,110.4312,110.432,572,900
02 Jan 202012,026.5012,110.7412,026.2312,100.4812,100.482,023,800
31 Dec 201912,019.1912,047.7511,997.1411,997.1411,997.141,742,700
30 Dec 201912,094.8112,114.8912,046.2212,053.3712,053.371,890,200
27 Dec 201912,032.7212,093.0212,032.7212,091.5912,091.591,868,500
26 Dec 201912,018.3812,030.6611,982.6412,001.0112,001.011,618,300
25 Dec 201911,978.9412,032.3711,973.9512,008.1312,008.131,518,600
24 Dec 201912,023.7912,027.6011,976.3811,976.3811,976.381,724,100
23 Dec 201911,969.1412,022.2311,960.2112,022.2312,022.231,907,900
20 Dec 201912,001.5612,028.2211,937.4511,959.0811,959.082,649,800
19 Dec 201912,082.9812,111.7712,008.1612,018.9012,018.902,236,200
18 Dec 201912,061.1012,125.9012,059.9212,122.4512,122.45-
17 Dec 201911,939.6212,097.0111,939.6212,097.0112,097.012,495,800
16 Dec 201911,915.6111,975.7311,915.6111,939.7711,939.772,643,500
13 Dec 201911,937.9011,990.7811,913.0211,927.7311,927.732,969,000
12 Dec 201911,766.9811,875.9811,766.9811,836.4211,836.422,486,200
11 Dec 201911,635.0711,700.7711,622.5811,700.7711,700.772,258,900
10 Dec 201911,647.7811,649.7311,607.2611,627.8411,627.84-
09 Dec 201911,635.4711,678.3611,631.0311,660.7711,660.77-
06 Dec 201911,639.8011,657.6511,577.8311,609.6411,609.641,975,900
05 Dec 201911,546.7511,604.3911,546.7511,594.6511,594.65-
04 Dec 201911,511.8211,513.8311,457.4311,510.4711,510.47-
03 Dec 201911,473.3211,531.5811,460.0611,531.5811,531.581,884,000
02 Dec 201911,509.9411,524.8511,454.3811,502.8311,502.832,131,300
29 Nov 201911,616.8811,623.5911,485.1611,489.5711,489.572,296,900
28 Nov 201911,641.7011,654.0611,604.6811,617.0811,617.081,977,000
27 Nov 201911,590.8111,651.7311,590.8111,647.4611,647.462,166,700
26 Nov 201911,608.3711,642.9611,576.8211,576.8211,576.823,254,400
25 Nov 201911,590.8111,604.7511,559.3311,561.5811,561.582,150,400
22 Nov 201911,556.7511,577.0211,534.1511,566.8011,566.801,840,600
21 Nov 201911,573.8411,573.8411,478.4311,558.2711,558.271,861,200
20 Nov 201911,645.7311,649.0711,591.7311,631.2011,631.201,896,800
19 Nov 201911,608.4811,656.4011,576.7911,656.4011,656.401,908,800
18 Nov 201911,543.8011,599.7811,532.9711,599.7811,599.781,943,800
15 Nov 201911,485.4611,552.2511,485.4611,525.6011,525.602,446,300
14 Nov 201911,488.7411,498.2511,424.7711,450.4211,450.422,312,000
13 Nov 201911,483.2411,509.3711,439.0911,467.8311,467.831,957,000
12 Nov 201911,463.3311,520.3711,459.6811,520.3711,520.372,003,100
11 Nov 201911,570.3311,570.3311,409.8311,427.2811,427.282,387,200
08 Nov 201911,620.8911,642.4111,561.3111,579.5411,579.542,109,500
07 Nov 201911,642.9111,647.4711,552.0811,606.5611,606.562,358,500
06 Nov 201911,645.0811,668.2011,601.7011,653.0711,653.072,666,600
05 Nov 201911,576.1811,644.0311,576.1811,644.0311,644.032,333,100
04 Nov 201911,451.7211,559.0711,451.7211,556.8511,556.852,378,900
01 Nov 201911,373.7011,399.5311,335.5111,399.5311,399.531,920,500
31 Oct 201911,393.6811,428.4211,358.7111,358.7111,358.712,507,400
30 Oct 201911,336.9711,380.2811,306.9511,380.2811,380.281,993,100
29 Oct 201911,347.3911,373.9511,292.8311,333.8711,333.872,228,000
28 Oct 201911,321.9911,341.0311,295.4411,315.0211,315.021,737,800
25 Oct 201911,336.6411,347.1811,281.3711,296.1211,296.121,966,200
24 Oct 201911,266.8411,320.1411,254.5911,320.1411,320.142,106,800
23 Oct 201911,266.1811,281.1211,209.1011,239.6711,239.672,304,700
22 Oct 201911,221.1911,271.2511,218.2511,271.2511,271.252,112,800
21 Oct 201911,166.2411,188.1311,147.8611,184.1511,184.151,760,000
18 Oct 201911,190.2111,237.3811,154.8611,180.2211,180.222,561,700
17 Oct 201911,156.1411,186.8811,131.4511,186.8811,186.882,151,300
16 Oct 201911,166.1711,180.1111,113.1811,162.8311,162.832,346,500
15 Oct 201911,103.5011,126.4511,091.2911,111.8011,111.802,031,800
14 Oct 201911,004.7411,085.4911,004.7411,066.9511,066.952,395,500
09 Oct 201910,976.9310,989.3910,889.9610,889.9610,889.961,941,600
08 Oct 201910,986.0111,020.5110,986.0111,017.3111,017.311,872,400
07 Oct 201910,932.2410,954.4510,919.4310,935.0610,935.061,617,600
04 Oct 201910,907.6910,941.4910,854.1210,894.4810,894.481,759,184,000
03 Oct 201910,866.5010,888.4010,809.2810,875.9110,875.911,753,548,000
02 Oct 201910,945.9210,965.2010,927.3910,947.8810,947.881,628,034,000
01 Oct 201910,855.6010,967.6510,855.6010,967.6510,967.652,028,813,000
27 Sep 201910,904.0010,921.1710,827.6110,829.6810,829.682,084,919,000
26 Sep 201910,909.5710,934.9110,856.9610,871.9910,871.991,930,855,000
25 Sep 201910,885.6710,885.6710,825.8510,873.6910,873.691,969,226,000
24 Sep 201910,917.4410,947.5310,886.6210,918.0110,918.012,057,945,000
23 Sep 201910,924.8110,948.1910,905.9210,919.0210,919.021,996,495,000
20 Sep 201910,908.1010,931.7610,903.4510,929.6910,929.692,822,038,000
19 Sep 201910,947.6210,954.1810,874.6610,894.7010,894.701,876,181,000
18 Sep 201910,887.4210,971.5410,878.3410,929.4510,929.452,121,913,000
17 Sep 201910,908.8510,912.2310,866.4310,874.5010,874.502,104,935,000
16 Sep 201910,822.6910,898.1310,822.6910,898.1310,898.132,107,240,000
12 Sep 201910,830.2510,862.6810,804.0210,827.5510,827.552,035,882,000
11 Sep 201910,787.6510,815.5910,746.8710,790.3510,790.352,151,830,000
10 Sep 201910,791.9510,810.0310,732.7810,753.5810,753.582,275,041,000
06 Sep 201910,783.4610,803.0710,753.4510,780.6410,780.642,376,172,000
05 Sep 201910,718.4010,766.6010,714.2710,756.9310,756.932,805,213,000
04 Sep 201910,566.3210,670.4310,566.3210,657.3110,657.312,090,578,000
03 Sep 201910,629.2210,650.1510,557.0310,558.2110,558.211,996,956,000
02 Sep 201910,613.1910,634.8510,589.4210,634.8510,634.852,078,558,000
30 Aug 201910,504.2810,618.0510,504.2810,618.0510,618.052,823,728,000
29 Aug 201910,440.1510,466.9910,406.4910,462.4310,462.432,062,954,000
28 Aug 201910,397.6010,456.3010,397.6010,434.2910,434.291,678,286,000
27 Aug 201910,386.2110,431.7810,368.9610,387.2310,387.232,298,779,000
26 Aug 201910,453.4010,453.4010,340.1510,354.5710,354.572,015,693,000
23 Aug 201910,526.1510,541.7310,503.0710,538.1110,538.111,896,147,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...