New Zealand markets closed

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
17,158.81+82.08 (+0.48%)
At close: 1:33PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202117,028.3517,158.8116,998.9117,158.8117,158.817,912,900
15 Apr 202116,851.0617,076.7316,851.0617,076.7317,076.737,006,700
14 Apr 202116,869.7816,935.3916,559.5716,865.9716,865.9710,140,000
13 Apr 202116,872.4017,041.3716,802.2216,824.9116,824.9110,350,300
12 Apr 202116,908.5516,979.3516,793.5416,859.7016,859.709,009,000
09 Apr 202116,974.2817,016.1316,815.5916,854.1016,854.108,624,700
08 Apr 202116,786.5616,926.7216,735.7816,926.4416,926.447,382,600
07 Apr 202116,771.3516,816.3416,715.3216,815.3616,815.366,682,200
01 Apr 202116,538.2816,602.4716,496.1616,571.2816,571.285,687,600
31 Mar 202116,529.2316,550.2016,427.2016,431.1316,431.135,865,500
30 Mar 202116,490.3116,556.1916,438.4016,554.9016,554.905,851,100
29 Mar 202116,411.6716,520.8916,411.6716,475.9716,475.976,897,800
26 Mar 202116,140.3716,325.6216,140.3716,305.8816,305.885,404,200
25 Mar 202116,010.5416,146.5815,944.9616,060.1416,060.145,947,800
24 Mar 202115,994.9616,125.5415,967.9516,032.1216,032.125,549,900
23 Mar 202116,250.2016,351.3816,166.2916,177.5916,177.597,291,400
22 Mar 202116,065.5016,235.6315,983.7716,189.2216,189.227,093,200
19 Mar 202116,186.4616,186.4616,022.1716,070.2416,070.246,753,400
18 Mar 202116,264.6116,410.0216,264.6116,287.8416,287.845,694,800
17 Mar 202116,312.9816,349.2116,166.3516,215.8216,215.824,911,400
16 Mar 202116,253.9316,340.6616,244.9916,313.1616,313.165,049,000
15 Mar 202116,256.5816,281.9116,194.9116,249.3316,249.334,681,700
12 Mar 202116,241.5516,298.0316,166.3516,255.1816,255.184,907,000
11 Mar 202115,947.2116,216.2215,947.2116,179.5616,179.565,113,400
10 Mar 202115,921.4515,986.0715,857.3215,911.6715,911.674,340,600
09 Mar 202115,715.0715,864.2615,657.9215,853.0915,853.095,441,900
08 Mar 202115,943.3716,074.9715,816.5015,820.1115,820.114,746,800
05 Mar 202115,759.5815,934.4315,636.4315,855.2315,855.234,705,600
04 Mar 202116,091.7516,091.7515,840.9915,906.4115,906.415,822,900
03 Mar 202115,992.3216,211.7315,884.5516,211.7316,211.735,473,300
02 Mar 202116,127.8716,262.9115,946.8815,946.8815,946.886,314,300
26 Feb 202116,190.0416,190.0415,953.8015,953.8015,953.807,625,000
25 Feb 202116,376.8016,474.0516,322.2716,452.1816,452.186,958,100
24 Feb 202116,329.5416,456.9416,212.5316,212.5316,212.536,503,200
23 Feb 202116,320.8816,467.7516,211.7516,443.4016,443.406,508,000
22 Feb 202116,445.8716,579.1716,410.1616,410.1616,410.166,377,000
19 Feb 202116,376.9116,382.7016,211.2516,341.3816,341.385,567,600
18 Feb 202116,366.2316,517.7316,323.2216,424.5116,424.515,808,600
17 Feb 202116,197.4516,406.7816,197.4516,362.2916,362.295,847,800
05 Feb 202115,805.7615,938.0915,774.3415,802.4015,802.404,311,100
04 Feb 202115,697.7515,801.3715,606.7415,706.2215,706.224,217,800
03 Feb 202115,828.6415,896.4015,741.1615,771.3215,771.325,015,900
02 Feb 202115,546.6915,838.1515,546.6915,760.0515,760.054,965,800
01 Feb 202115,176.5615,429.9815,089.9615,410.0915,410.094,413,200
29 Jan 202115,544.3615,603.4115,138.3115,138.3115,138.315,546,700
28 Jan 202115,519.8515,557.0215,367.4515,415.8815,415.885,142,300
27 Jan 202115,711.7615,837.4715,642.1215,701.4515,701.454,293,000
26 Jan 202115,955.1616,023.8715,589.2115,658.8515,658.854,526,600
25 Jan 202116,006.2116,014.9615,772.6315,946.5415,946.544,667,900
22 Jan 202115,984.8916,138.0415,973.0216,019.0316,019.035,023,800
21 Jan 202115,775.7316,238.4615,775.7316,153.7716,153.775,268,500
20 Jan 202115,934.8516,004.3215,745.4815,806.1815,806.187,303,000
19 Jan 202115,716.6415,928.1415,716.6415,877.3715,877.375,516,500
18 Jan 202115,676.4515,676.4515,320.9715,612.0015,612.005,431,000
15 Jan 202115,987.1616,041.5915,615.1115,616.3915,616.396,418,300
14 Jan 202115,651.2015,760.1515,620.9615,707.1915,707.195,571,500
13 Jan 202115,550.1615,778.5215,550.1615,769.9815,769.985,900,400
12 Jan 202115,549.5315,642.0315,421.2315,500.7015,500.706,399,400
11 Jan 202115,425.5815,557.3015,395.7315,557.3015,557.305,319,100
08 Jan 202115,365.1315,463.9515,275.3815,463.9515,463.956,192,800
07 Jan 202115,059.5215,270.4015,049.8615,214.0015,214.005,878,900
06 Jan 202115,145.8515,197.6814,837.0014,983.1314,983.137,787,000
05 Jan 202114,913.6415,000.0314,861.9915,000.0315,000.036,302,200
04 Jan 202114,720.2514,937.1314,720.2514,902.0314,902.036,487,600
31 Dec 202014,704.5314,760.0614,646.3314,732.5314,732.535,881,100
30 Dec 202014,485.9714,695.4414,476.6914,687.7014,687.706,211,900
29 Dec 202014,500.9114,547.0714,435.0314,472.0514,472.057,396,000
28 Dec 202014,363.4514,483.0714,363.4514,483.0714,483.076,279,800
25 Dec 202014,306.9814,400.8314,296.9714,331.4214,331.425,375,300
24 Dec 202014,256.2914,324.4214,256.2914,280.2814,280.285,380,500
23 Dec 202014,180.7014,247.7914,134.8714,223.0914,223.095,537,300
22 Dec 202014,348.1114,411.9314,175.6914,177.4614,177.468,023,200
21 Dec 202014,273.7914,384.9614,166.8914,384.9614,384.966,280,700
18 Dec 202014,268.1314,329.1214,245.6014,249.9614,249.965,686,900
17 Dec 202014,326.1614,338.4014,213.4914,258.9314,258.934,300,900
16 Dec 202014,145.2414,339.5014,145.2414,304.4614,304.464,861,300
15 Dec 202014,206.3314,256.5514,053.3514,068.5214,068.526,314,600
14 Dec 202014,238.9214,270.3414,182.2514,211.0514,211.055,733,400
11 Dec 202014,298.5914,353.1714,081.4214,261.6914,261.696,398,300
10 Dec 202014,295.1514,319.3814,191.8514,249.4914,249.496,332,100
09 Dec 202014,336.6914,427.4114,336.6914,390.1414,390.146,287,100
08 Dec 202014,251.9414,367.0014,184.5814,360.4014,360.406,401,000
07 Dec 202014,230.0014,306.8714,142.0214,256.6014,256.608,157,200
04 Dec 202014,010.1714,149.5614,010.1714,132.4414,132.446,852,600
03 Dec 202013,988.4914,049.5813,940.0713,977.0913,977.096,081,000
02 Dec 202013,970.5113,995.7013,894.7013,989.1413,989.146,589,100
01 Dec 202013,810.5513,885.6713,749.7113,885.6713,885.676,561,000
30 Nov 202013,917.6513,969.3913,722.8913,722.8913,722.897,445,200
27 Nov 202013,833.2113,885.0113,811.8113,867.0913,867.094,863,800
26 Nov 202013,763.7913,856.7613,763.7913,845.6613,845.664,596,800
25 Nov 202013,860.9513,893.2013,731.8113,738.8313,738.835,163,800
24 Nov 202013,918.8413,951.1713,798.3213,807.1313,807.135,153,400
23 Nov 202013,793.5513,921.1613,793.5513,878.0113,878.014,442,800
20 Nov 202013,702.5913,726.2213,666.0713,716.4413,716.443,869,400
19 Nov 202013,775.2613,785.9213,700.0413,722.4313,722.433,973,800
18 Nov 202013,628.4213,773.2913,608.7213,773.2913,773.294,140,300
17 Nov 202013,723.7713,780.1213,593.0113,593.0113,593.014,123,400
16 Nov 202013,356.7413,551.8313,356.7413,551.8313,551.833,858,000
13 Nov 202013,221.8013,273.3313,170.1213,273.3313,273.333,526,400
12 Nov 202013,324.8613,324.8613,193.7413,221.7813,221.783,935,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...