^TWII - TSEC weighted index

Taiwan - Taiwan Delayed price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
24 Oct 201911,266.8411,285.6411,254.5911,267.9111,267.91-
23 Oct 201911,266.1811,281.1211,209.1011,239.6711,239.672,304,727,000
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 201910,907.6910,941.4910,854.1210,894.4810,894.481,759,200
03 Oct 201910,866.5010,888.4010,809.2810,875.9110,875.911,753,500
02 Oct 201910,945.9210,965.2010,927.3910,947.8810,947.881,628,000
01 Oct 201910,855.6010,967.6510,855.6010,967.6510,967.652,028,800
27 Sep 201910,904.0010,921.1710,827.6110,829.6810,829.682,084,900
26 Sep 201910,909.5710,934.9110,856.9610,871.9910,871.991,930,900
25 Sep 201910,885.6710,885.6710,825.8510,873.6910,873.691,969,200
24 Sep 201910,917.4410,947.5310,886.6210,918.0110,918.012,057,900
23 Sep 201910,924.8110,948.1910,905.9210,919.0210,919.021,996,500
20 Sep 201910,908.1010,931.7610,903.4510,929.6910,929.692,822,000
19 Sep 201910,947.6210,954.1810,874.6610,894.7010,894.701,876,200
18 Sep 201910,887.4210,971.5410,878.3410,929.4510,929.452,121,900
17 Sep 201910,908.8510,912.2310,866.4310,874.5010,874.502,104,900
16 Sep 201910,822.6910,898.1310,822.6910,898.1310,898.132,107,200
12 Sep 201910,830.2510,862.6810,804.0210,827.5510,827.552,035,900
11 Sep 201910,787.6510,815.5910,746.8710,790.3510,790.352,151,800
10 Sep 201910,791.9510,810.0310,732.7810,753.5810,753.582,275,000
06 Sep 201910,783.4610,803.0710,753.4510,780.6410,780.642,376,200
05 Sep 201910,718.4010,766.6010,714.2710,756.9310,756.932,805,200
04 Sep 201910,566.3210,670.4310,566.3210,657.3110,657.312,090,600
03 Sep 201910,629.2210,650.1510,557.0310,558.2110,558.211,997,000
02 Sep 201910,613.1910,634.8510,589.4210,634.8510,634.852,078,600
30 Aug 201910,504.2810,618.0510,504.2810,618.0510,618.052,823,700
29 Aug 201910,440.1510,466.9910,406.4910,462.4310,462.432,063,000
28 Aug 201910,397.6010,456.3010,397.6010,434.2910,434.291,678,300
27 Aug 201910,386.2110,431.7810,368.9610,387.2310,387.232,298,800
26 Aug 201910,453.4010,453.4010,340.1510,354.5710,354.572,015,700
23 Aug 201910,526.1510,541.7310,503.0710,538.1110,538.111,896,100
22 Aug 201910,560.0110,596.4110,515.7210,529.7810,529.782,281,400
21 Aug 201910,526.8710,545.2510,504.4910,525.8010,525.802,139,300
20 Aug 201910,508.4210,538.1210,497.1310,522.5010,522.502,290,800
19 Aug 201910,449.3910,516.0510,449.3910,488.7510,488.752,353,800
16 Aug 201910,345.4210,456.3210,318.3710,420.8910,420.892,566,100
15 Aug 201910,374.7510,374.7510,287.7610,327.1310,327.132,414,000
14 Aug 201910,444.5010,518.0210,427.7310,427.7310,427.732,618,400
13 Aug 201910,436.6210,436.6210,361.8910,362.6610,362.662,269,300
12 Aug 201910,491.7910,514.0510,440.7710,472.3610,472.362,361,300
08 Aug 201910,383.6210,500.7710,383.6210,494.4910,494.492,086,500
07 Aug 201910,422.8910,461.3710,366.5410,386.1810,386.182,041,200
06 Aug 201910,304.8810,425.6010,180.0410,394.7510,394.752,451,800
05 Aug 201910,528.8710,542.4910,418.2510,423.4110,423.412,297,300
02 Aug 201910,641.2810,641.2810,524.6810,549.0410,549.042,828,900
01 Aug 201910,773.0610,773.2510,714.7310,731.7510,731.752,335,400
31 Jul 201910,824.1510,835.8010,754.0710,823.8110,823.812,427,500
30 Jul 201910,909.9810,927.1610,827.7410,830.9010,830.902,415,700
29 Jul 201910,872.6310,905.7410,863.3310,885.7310,885.732,149,500
26 Jul 201910,898.2510,907.4410,879.2410,891.9810,891.982,243,400
25 Jul 201910,892.2510,945.9210,879.4010,941.4110,941.412,543,700
24 Jul 201910,969.7410,976.4610,912.9210,935.7610,935.762,400,800
23 Jul 201910,963.8610,994.4410,932.5310,947.2610,947.262,326,900
22 Jul 201910,910.5010,949.7610,909.1510,944.5310,944.532,145,600
19 Jul 201910,861.9910,919.9610,861.9910,873.1910,873.192,136,100
18 Jul 201910,821.9210,835.4310,792.2710,799.2810,799.282,208,600
17 Jul 201910,861.1110,861.1110,804.3410,828.4810,828.482,420,400
16 Jul 201910,865.0010,899.8410,865.0010,886.0510,886.052,352,100
15 Jul 201910,819.9210,880.5610,769.5710,876.4310,876.432,211,100
12 Jul 201910,855.1610,867.5910,823.8910,824.3510,824.352,352,200
11 Jul 201910,817.6010,856.5110,799.6510,843.4210,843.422,378,800
10 Jul 201910,723.2310,810.1610,723.2310,798.4810,798.482,038,800
09 Jul 201910,729.8310,733.5710,680.8510,702.7810,702.781,723,300
08 Jul 201910,742.8110,781.1110,708.9210,751.2210,751.221,628,900
05 Jul 201910,785.8510,812.3810,756.6710,785.7310,785.731,573,800
04 Jul 201910,755.8710,791.2810,750.9010,775.9010,775.901,576,600
03 Jul 201910,793.1010,812.6510,720.6610,743.7710,743.771,875,300
02 Jul 201910,878.0110,888.2110,843.6410,865.1210,865.122,034,200
01 Jul 201910,821.3010,914.8510,821.3010,895.4610,895.462,277,900
28 Jun 201910,786.6610,788.0810,719.0810,730.8310,730.831,693,000
27 Jun 201910,674.2010,800.2910,674.2010,773.9010,773.902,226,300
26 Jun 201910,661.3910,690.9810,645.3710,652.5510,652.551,555,600
25 Jun 201910,777.1810,787.6210,693.0410,706.7210,706.721,790,000
24 Jun 201910,734.2510,786.3310,695.4910,779.4510,779.451,711,700
21 Jun 201910,817.7110,840.2910,773.4710,803.7710,803.772,780,700
20 Jun 201910,749.4110,799.1410,745.2510,785.0110,785.012,079,800
19 Jun 201910,650.4810,778.6410,650.4810,775.3410,775.342,370,300
18 Jun 201910,547.1510,573.7710,521.7010,566.7410,566.741,524,200
17 Jun 201910,488.7010,562.9710,474.1910,530.5410,530.541,444,800
14 Jun 201910,546.4210,568.9210,517.8210,524.6710,524.671,505,300
13 Jun 201910,582.1910,617.0610,539.4910,561.0110,561.011,685,400
12 Jun 201910,605.7510,630.6910,566.3710,615.6610,615.662,034,500
11 Jun 201910,567.5410,637.9010,548.0610,607.7610,607.762,350,800
10 Jun 201910,486.2310,566.4710,466.2410,566.4710,566.471,819,200
06 Jun 201910,409.9010,429.3310,371.0810,409.2010,409.201,716,000
05 Jun 201910,497.5010,541.2910,446.5110,461.6210,461.621,703,200
04 Jun 201910,499.5110,518.3310,421.8110,429.1210,429.121,621,700
03 Jun 201910,482.4510,511.2010,383.5110,500.0710,500.071,635,900
31 May 201910,386.1210,515.1010,369.0210,498.4910,498.492,168,100
30 May 201910,307.1210,384.3610,306.0310,382.9910,382.991,788,400
29 May 201910,277.3510,307.7510,227.4410,301.7810,301.781,853,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...