New Zealand markets closed

TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
15,953.80-498.38 (-3.03%)
At close: 1:33PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
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
11 Nov 202013,067.0413,262.1913,067.0413,262.1913,262.195,109,800
10 Nov 202013,090.6513,142.2213,022.9213,081.7213,081.724,774,300
09 Nov 202013,053.9813,149.9013,048.6713,127.4713,127.473,696,600
06 Nov 202012,952.4912,999.1612,927.3012,973.5312,973.533,215,100
05 Nov 202012,878.0112,918.8012,840.4012,918.8012,918.802,946,300
04 Nov 202012,766.8612,885.2812,736.0212,867.9012,867.903,335,500
03 Nov 202012,641.2812,760.1412,641.2812,736.0112,736.012,946,900
02 Nov 202012,565.3212,594.3412,480.6612,591.3112,591.312,950,900
30 Oct 202012,651.3512,656.2912,546.3412,546.3412,546.343,918,600
29 Oct 202012,687.6412,699.8212,583.3712,662.9112,662.913,741,600
28 Oct 202012,853.7612,879.9812,761.3312,793.7512,793.753,657,900
27 Oct 202012,867.7712,884.3212,821.0712,875.0112,875.013,583,700
26 Oct 202012,923.5512,971.5812,894.1812,909.0312,909.034,288,700
23 Oct 202012,945.1212,963.2612,875.2312,898.8212,898.823,531,700
22 Oct 202012,854.9712,917.0312,827.4012,917.0312,917.033,683,000
21 Oct 202012,889.8812,942.1212,846.4212,877.2512,877.253,419,400
20 Oct 202012,889.9912,917.7512,862.3712,862.3712,862.372,623,800
19 Oct 202012,803.3212,911.4112,803.3212,908.3412,908.342,971,300
16 Oct 202012,814.1612,896.3012,750.3712,750.3712,750.373,718,400
15 Oct 202012,892.2912,909.1112,786.2612,827.8212,827.823,580,300
14 Oct 202012,927.0912,960.0012,895.7912,919.3112,919.313,672,900
13 Oct 202012,988.4412,994.6612,857.1012,947.1312,947.133,354,400
12 Oct 202012,959.1512,997.7912,898.8912,955.9112,955.913,714,400
08 Oct 202012,832.5412,887.1912,818.0112,887.1912,887.193,427,200
07 Oct 202012,667.5112,774.3612,619.8112,746.3712,746.372,873,000
06 Oct 202012,644.0912,706.3912,644.0912,704.2312,704.233,064,800
05 Oct 202012,567.8812,637.6212,519.1212,548.2812,548.282,876,800
30 Sep 202012,483.6512,568.6812,466.5812,515.6112,515.612,462,100
29 Sep 202012,488.1012,571.3412,429.7212,467.7312,467.732,887,800
28 Sep 202012,282.3612,462.7612,282.3612,462.7612,462.763,002,400
25 Sep 202012,312.9412,385.8112,149.8112,232.9112,232.914,286,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...