^TWII - TSEC weighted index

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202012,250.4412,253.5812,030.2012,073.6812,073.684,166,700
09 Jul 202012,222.9012,273.4312,181.3412,192.6912,192.693,882,900
08 Jul 202012,086.1312,190.2712,083.8412,170.1912,170.193,598,500
07 Jul 202012,176.7912,249.9512,028.5712,092.9712,092.974,263,000
06 Jul 202011,941.8412,116.7011,941.8412,116.7012,116.704,451,500
03 Jul 202011,857.9011,933.5911,857.9011,909.1611,909.163,536,100
02 Jul 202011,694.1011,805.2111,690.9511,805.1411,805.143,060,100
01 Jul 202011,622.6411,736.3911,622.6411,703.4211,703.422,868,400
30 Jun 202011,563.6011,638.0011,563.6011,621.2411,621.242,935,300
29 Jun 202011,608.8011,608.8011,500.6511,542.6211,542.622,922,300
24 Jun 202011,647.8611,701.2311,637.7911,660.6711,660.672,861,900
23 Jun 202011,618.4211,679.4011,530.8511,612.3611,612.363,057,500
22 Jun 202011,553.9111,632.8811,553.9111,572.9311,572.932,950,700
19 Jun 202011,557.2711,584.8811,542.3711,549.8611,549.864,580,400
18 Jun 202011,534.2011,567.4211,485.3911,548.3311,548.333,404,900
17 Jun 202011,525.5011,550.3211,482.3211,534.5911,534.593,138,800
16 Jun 202011,380.6711,542.2511,380.6711,511.6411,511.642,915,500
15 Jun 202011,436.2811,469.8411,299.4511,306.2611,306.263,034,000
12 Jun 202011,406.5411,442.3011,244.6411,429.9411,429.943,367,500
11 Jun 202011,738.4911,771.1211,516.5911,535.7711,535.774,457,500
10 Jun 202011,635.9911,740.9011,621.0211,720.1611,720.163,477,600
09 Jun 202011,600.6111,640.4511,537.3811,637.1111,637.113,023,600
08 Jun 202011,539.0011,631.8911,528.4411,610.3211,610.323,822,500
05 Jun 202011,418.0111,482.3611,411.9411,479.4011,479.403,400,800
04 Jun 202011,373.9411,425.4211,341.5811,393.2311,393.233,539,700
03 Jun 202011,182.5211,330.5211,182.5211,320.1611,320.163,776,100
02 Jun 202011,109.2711,170.4911,102.9711,127.9311,127.932,754,300
01 Jun 202010,971.4011,109.2910,971.4011,079.0211,079.022,655,700
29 May 202010,921.1610,965.0310,861.9010,942.1610,942.163,589,800
28 May 202011,040.6211,087.5310,915.3010,944.1910,944.193,122,300
27 May 202011,023.9311,069.7210,972.2511,014.6611,014.662,794,500
26 May 202010,903.3211,046.2210,903.3210,997.2110,997.212,886,300
25 May 202010,812.9410,874.5410,719.2510,871.1810,871.182,222,100
22 May 202010,977.5510,977.5510,804.5610,811.1510,811.152,923,700
21 May 202010,933.2111,021.6610,933.2111,008.3111,008.312,787,700
20 May 202010,892.7610,933.9810,860.1510,907.8010,907.802,731,300
19 May 202010,812.7910,924.7910,812.7910,860.4410,860.443,048,200
18 May 202010,753.2110,812.8710,730.7010,740.5510,740.552,716,100
15 May 202010,833.1610,904.0110,730.5510,814.9210,814.922,749,400
14 May 202010,894.1710,894.1710,777.4610,780.8810,780.883,054,300
13 May 202010,861.0110,938.2710,828.9310,938.2710,938.272,677,400
12 May 202010,974.5110,974.5110,854.5110,879.4710,879.473,047,800
11 May 202010,942.1811,039.1110,942.1811,013.2611,013.263,370,600
08 May 202010,883.2210,970.7010,883.2210,901.4210,901.423,169,900
07 May 202010,778.5310,890.8710,775.1610,842.9210,842.922,849,600
06 May 202010,771.0910,828.7310,708.1010,774.9810,774.983,137,600
05 May 202010,756.9510,833.5310,735.0110,774.6110,774.612,817,200
04 May 202010,781.5110,781.5110,658.5010,720.4810,720.483,113,100
30 Apr 202010,826.2611,012.7810,826.2610,992.1410,992.143,909,100
29 Apr 202010,656.4010,794.8310,656.4010,772.2210,772.223,529,100
28 Apr 202010,580.2510,620.5210,537.7110,616.0610,616.063,260,300
27 Apr 202010,407.4910,578.9610,407.4910,567.2710,567.273,281,100
24 Apr 202010,367.9710,386.9310,324.2010,347.3610,347.362,400,100
23 Apr 202010,370.1310,462.7010,294.8810,366.5110,366.512,633,300
22 Apr 202010,256.1110,310.8510,140.0910,307.7410,307.742,531,000
21 Apr 202010,544.8010,544.8010,278.9510,288.4210,288.423,392,700
20 Apr 202010,612.4510,637.6410,542.9610,586.7110,586.712,298,700
17 Apr 202010,554.5510,710.1510,552.5810,597.0410,597.043,725,200
16 Apr 202010,385.7810,425.2910,317.1310,375.4810,375.482,770,300
15 Apr 202010,366.7710,461.8410,366.7710,447.2110,447.213,333,800
14 Apr 202010,130.6510,344.1310,130.6510,332.9410,332.942,847,000
13 Apr 202010,147.5610,179.4010,080.6510,099.2210,099.222,456,300
10 Apr 202010,105.4310,165.1210,103.7710,157.6110,157.612,365,200
09 Apr 202010,173.2610,246.8410,092.3610,119.4310,119.433,058,700
08 Apr 202010,010.6410,149.769,984.6610,137.4710,137.473,117,000
07 Apr 20209,928.1610,039.159,928.169,996.399,996.393,205,000
06 Apr 20209,707.759,818.749,651.529,818.749,818.742,987,300
01 Apr 20209,726.209,736.009,663.639,663.639,663.632,434,800
31 Mar 20209,689.629,789.819,630.309,708.069,708.062,882,300
30 Mar 20209,571.229,655.709,415.529,629.439,629.432,274,000
27 Mar 20209,807.909,954.869,691.149,698.929,698.923,349,400
26 Mar 20209,667.149,739.739,565.029,736.369,736.362,795,400
25 Mar 20209,426.439,722.379,426.439,644.759,644.753,565,400
24 Mar 20209,083.789,415.649,083.789,285.629,285.622,920,600
23 Mar 20209,025.559,029.528,750.148,890.038,890.03136,500
20 Mar 20208,816.869,264.428,816.869,234.099,234.094,683,400
19 Mar 20209,085.289,085.288,523.638,681.348,681.345,702,600
18 Mar 20209,453.989,509.619,218.679,218.679,218.673,991,000
17 Mar 20209,538.649,677.079,371.359,439.639,439.634,504,100
16 Mar 202010,069.4210,130.809,717.779,717.779,717.773,783,600
13 Mar 202010,091.0310,171.209,636.1510,128.8710,128.875,906,200
12 Mar 202010,845.3910,845.3910,359.6710,422.3210,422.324,844,200
11 Mar 202011,022.8211,088.2310,885.9110,893.7510,893.752,804,700
10 Mar 202010,907.6211,032.4710,830.2211,003.5411,003.543,544,100
09 Mar 202011,221.7611,221.7610,977.6410,977.6410,977.643,897,400
06 Mar 202011,471.3611,471.3611,310.3211,321.8111,321.812,518,500
05 Mar 202011,454.6511,525.3211,454.6511,514.8211,514.822,291,000
04 Mar 202011,368.2511,392.3511,297.8111,392.3511,392.352,245,300
03 Mar 202011,279.8611,390.2411,279.8611,327.7211,327.722,572,300
02 Mar 202011,184.6611,282.0511,049.8511,170.4611,170.463,204,100
27 Feb 202011,436.9611,470.2311,274.5211,292.1711,292.173,360,600
26 Feb 202011,433.6211,433.6211,433.6211,433.6211,433.62-
25 Feb 202011,506.7411,567.0911,415.4711,540.2311,540.232,158,400
24 Feb 202011,615.2811,615.2811,512.0811,534.8711,534.872,347,100
21 Feb 202011,721.1611,755.1711,661.6311,686.3511,686.351,952,700
20 Feb 202011,785.7811,827.8311,714.1511,725.0911,725.092,035,400
19 Feb 202011,655.3711,783.4311,654.1611,758.8411,758.842,169,000
18 Feb 202011,700.9111,717.1011,642.9511,648.9811,648.981,882,600
17 Feb 202011,770.3011,775.5611,724.8211,763.5111,763.511,837,200
14 Feb 202011,806.5211,840.7911,788.8711,815.7011,815.701,697,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...