Singapore markets closed

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
12,232.91-31.49 (-0.26%)
At close: 1:33PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202012,312.9412,385.8112,149.8112,232.9112,232.914,286,100
24 Sep 202012,487.4812,487.4812,264.3812,264.3812,264.384,698,500
23 Sep 202012,656.3012,700.8912,548.0712,583.8812,583.883,552,700
22 Sep 202012,786.9112,786.9112,632.7412,645.5112,645.513,420,700
21 Sep 202012,874.6112,952.3112,795.0912,795.1212,795.123,612,600
18 Sep 202012,858.6012,927.8112,841.0912,875.6212,875.623,858,100
17 Sep 202012,920.1512,972.5212,851.5212,872.7412,872.743,259,900
16 Sep 202012,989.8113,021.6812,948.7212,976.7612,976.763,609,400
15 Sep 202012,787.4212,857.7312,773.2312,845.6512,845.653,475,900
14 Sep 202012,680.4112,793.0712,680.4112,787.8212,787.823,515,300
11 Sep 202012,697.4612,701.7912,616.6812,675.9512,675.954,644,800
10 Sep 202012,665.7412,708.6412,650.4012,691.7512,691.754,738,300
09 Sep 202012,592.1812,616.5712,480.5012,608.5812,608.584,223,700
08 Sep 202012,637.4212,702.5512,614.7212,663.5612,663.564,243,200
07 Sep 202012,645.9312,725.0512,575.3612,601.4012,601.405,406,000
04 Sep 202012,645.9212,655.6712,559.7812,637.9512,637.955,122,000
03 Sep 202012,774.9712,857.7912,732.3212,757.9712,757.975,711,400
02 Sep 202012,772.4312,802.6112,646.4712,699.5012,699.503,968,600
01 Sep 202012,617.3912,703.2812,565.8312,703.2812,703.284,070,500
31 Aug 202012,763.4412,831.3812,591.4512,591.4512,591.454,820,400
28 Aug 202012,759.3012,799.1612,674.5712,728.8512,728.853,774,200
27 Aug 202012,888.6512,960.6812,786.4512,797.3112,797.314,956,500
26 Aug 202012,768.9612,833.2912,734.6912,833.2912,833.293,413,200
25 Aug 202012,706.4012,814.5612,698.8512,758.2512,758.253,891,600
24 Aug 202012,629.7812,702.9412,567.9512,647.1312,647.133,397,300
21 Aug 202012,462.5212,638.6512,462.5212,607.8412,607.843,778,800
20 Aug 202012,764.7512,764.7512,144.7612,362.6412,362.646,063,400
19 Aug 202012,904.8412,950.1112,778.6412,778.6412,778.644,459,400
18 Aug 202012,974.9612,981.5812,840.2512,872.1412,872.143,911,700
17 Aug 202012,813.9412,956.1112,800.6912,956.1112,956.114,310,300
14 Aug 202012,709.9712,801.3112,679.1912,795.4612,795.463,896,200
13 Aug 202012,758.8712,812.8012,717.1312,763.1312,763.133,631,900
12 Aug 202012,713.6312,730.9612,625.5412,670.3512,670.353,440,300
11 Aug 202012,856.4612,906.0112,780.1912,780.1912,780.193,726,400
10 Aug 202012,786.8012,933.1612,786.8012,894.0012,894.003,952,000
07 Aug 202012,901.4312,912.6312,791.1812,828.8712,828.873,831,300
06 Aug 202012,894.2412,971.8712,851.2012,913.5012,913.504,098,100
05 Aug 202012,762.3412,816.3912,739.9912,802.3012,802.303,917,200
04 Aug 202012,577.8812,709.9212,577.8812,709.9212,709.923,465,700
03 Aug 202012,642.7312,673.0212,506.5912,513.0312,513.033,391,600
31 Jul 202012,653.4612,733.4812,635.7112,664.8012,664.803,171,700
30 Jul 202012,691.8612,769.4712,616.8312,722.9212,722.923,244,900
29 Jul 202012,530.7412,660.8712,488.0112,540.9712,540.973,067,000
28 Jul 202012,951.7213,031.7012,533.1912,586.7312,586.734,457,700
27 Jul 202012,618.6912,686.3612,586.9112,588.3012,588.303,687,300
24 Jul 202012,467.4312,502.8412,266.5512,304.0412,304.043,996,200
23 Jul 202012,423.0212,429.7612,347.8612,413.0412,413.043,426,700
22 Jul 202012,389.7612,486.9512,389.4012,473.2712,473.273,424,000
21 Jul 202012,242.3212,450.1612,242.3212,397.5512,397.553,529,000
20 Jul 202012,205.2512,221.3312,065.8012,174.5412,174.542,819,300
17 Jul 202012,195.7212,266.9312,144.6212,181.5612,181.563,396,200
16 Jul 202012,173.0412,220.9312,107.0412,157.7412,157.743,196,600
15 Jul 202012,233.9912,320.4812,162.5212,202.8512,202.853,905,800
14 Jul 202012,202.8912,228.3112,143.9112,209.0112,209.013,333,000
13 Jul 202012,109.6112,216.2412,109.6112,211.5612,211.563,558,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...