TSEC weighted index (^TWII)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

19,527.12

-774.08

(-3.81%)

At close: 01:31PM CST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	19,992.06	19,992.06	19,291.88	19,527.12	19,527.12	7,130,900
18 Apr 2024	20,126.57	20,363.09	20,057.81	20,301.20	20,301.20	4,862,300
17 Apr 2024	19,986.62	20,264.99	19,986.62	20,213.33	20,213.33	3,987,800
16 Apr 2024	20,365.11	20,365.11	19,844.54	19,901.96	19,901.96	5,377,200
15 Apr 2024	20,586.53	20,623.77	20,449.77	20,449.77	20,449.77	4,754,200
12 Apr 2024	20,772.79	20,825.04	20,713.87	20,736.57	20,736.57	4,725,000
11 Apr 2024	20,713.25	20,770.83	20,651.88	20,753.22	20,753.22	4,546,200
10 Apr 2024	20,789.42	20,883.69	20,763.53	20,763.53	20,763.53	4,529,300
09 Apr 2024	20,521.56	20,820.81	20,521.56	20,796.20	20,796.20	4,638,900
08 Apr 2024	20,395.05	20,487.83	20,379.83	20,417.70	20,417.70	3,597,800
03 Apr 2024	20,388.84	20,403.73	20,269.66	20,337.60	20,337.60	3,449,300
02 Apr 2024	20,359.81	20,466.57	20,359.81	20,466.57	20,466.57	3,410,300
01 Apr 2024	20,319.73	20,387.23	20,217.58	20,222.33	20,222.33	3,144,500
29 Mar 2024	20,156.34	20,335.92	20,156.34	20,294.45	20,294.45	4,231,500
28 Mar 2024	20,213.34	20,222.20	20,065.93	20,146.55	20,146.55	4,294,000
27 Mar 2024	20,158.07	20,255.10	20,108.96	20,200.12	20,200.12	3,865,800
26 Mar 2024	20,208.88	20,397.07	19,977.40	20,126.49	20,126.49	4,582,900
25 Mar 2024	20,228.64	20,285.38	20,172.80	20,192.25	20,192.25	3,611,700
22 Mar 2024	20,232.06	20,296.10	20,084.31	20,228.43	20,228.43	4,690,300
21 Mar 2024	19,843.80	20,199.30	19,843.80	20,199.09	20,199.09	4,424,400
20 Mar 2024	19,879.25	19,994.42	19,728.43	19,784.45	19,784.45	4,499,200
19 Mar 2024	19,798.12	19,921.25	19,762.16	19,857.20	19,857.20	4,061,600
18 Mar 2024	19,706.11	19,879.86	19,706.11	19,879.85	19,879.85	3,761,200
15 Mar 2024	19,845.45	19,888.13	19,682.50	19,682.50	19,682.50	5,186,200
14 Mar 2024	19,920.63	19,995.51	19,775.50	19,937.92	19,937.92	4,476,200
13 Mar 2024	20,024.83	20,112.81	19,866.73	19,928.51	19,928.51	4,854,900
12 Mar 2024	19,672.76	19,917.06	19,664.71	19,914.55	19,914.55	4,044,500
11 Mar 2024	19,671.90	19,828.70	19,649.67	19,726.08	19,726.08	3,536,700
08 Mar 2024	19,966.49	20,065.50	19,638.13	19,785.32	19,785.32	4,903,500
07 Mar 2024	19,678.36	19,794.57	19,630.79	19,693.52	19,693.52	4,581,400
06 Mar 2024	19,283.61	19,532.30	19,246.30	19,499.45	19,499.45	3,886,200
05 Mar 2024	19,398.97	19,453.85	19,332.73	19,386.92	19,386.92	3,826,500
04 Mar 2024	18,952.69	19,333.39	18,952.69	19,305.31	19,305.31	4,014,800
01 Mar 2024	19,021.35	19,041.92	18,923.46	18,935.93	18,935.93	3,350,500
29 Feb 2024	18,796.54	19,019.69	18,794.62	18,966.77	18,966.77	3,892,000
27 Feb 2024	18,964.49	19,023.01	18,752.53	18,854.41	18,854.41	3,784,600
26 Feb 2024	18,899.39	18,974.08	18,854.71	18,948.05	18,948.05	3,220,600
23 Feb 2024	18,950.07	19,012.38	18,889.19	18,889.19	18,889.19	3,696,800
22 Feb 2024	18,826.85	18,881.77	18,758.15	18,852.78	18,852.78	3,580,200
21 Feb 2024	18,673.49	18,729.03	18,645.27	18,676.31	18,676.31	3,295,300
20 Feb 2024	18,610.21	18,756.33	18,610.21	18,753.16	18,753.16	3,375,300
19 Feb 2024	18,561.04	18,663.74	18,561.04	18,635.80	18,635.80	3,839,600
16 Feb 2024	18,639.66	18,715.69	18,585.14	18,607.25	18,607.25	3,658,600
15 Feb 2024	18,664.45	18,725.47	18,550.86	18,644.57	18,644.57	3,727,500
05 Feb 2024	18,047.40	18,115.80	17,992.17	18,096.07	18,096.07	2,575,800
02 Feb 2024	18,016.35	18,059.93	17,985.89	18,059.93	18,059.93	2,697,800
01 Feb 2024	17,871.27	17,968.11	17,832.95	17,968.11	17,968.11	2,620,500
31 Jan 2024	17,970.41	17,996.33	17,874.95	17,889.56	17,889.56	2,303,000
30 Jan 2024	18,083.45	18,138.74	18,034.63	18,034.63	18,034.63	2,422,700
29 Jan 2024	18,001.24	18,119.63	17,995.11	18,119.63	18,119.63	2,167,700
26 Jan 2024	17,985.44	18,029.85	17,943.65	17,995.03	17,995.03	2,484,900
25 Jan 2024	17,894.83	18,014.26	17,894.83	18,002.62	18,002.62	2,496,500
24 Jan 2024	17,883.62	17,944.98	17,856.34	17,875.83	17,875.83	2,687,500
23 Jan 2024	17,840.28	17,893.73	17,801.89	17,874.59	17,874.59	3,182,700
22 Jan 2024	17,770.78	17,869.07	17,765.13	17,815.10	17,815.10	3,480,100
19 Jan 2024	17,546.51	17,682.97	17,499.85	17,681.52	17,681.52	3,364,900
18 Jan 2024	17,169.10	17,300.29	17,169.10	17,227.79	17,227.79	3,027,100
17 Jan 2024	17,341.58	17,361.05	17,151.58	17,161.79	17,161.79	3,977,500
16 Jan 2024	17,523.78	17,523.78	17,337.58	17,346.87	17,346.87	3,415,100
15 Jan 2024	17,541.26	17,632.77	17,532.98	17,546.82	17,546.82	-
12 Jan 2024	17,536.05	17,570.63	17,469.87	17,512.83	17,512.83	2,596,200
11 Jan 2024	17,477.88	17,574.92	17,476.87	17,545.32	17,545.32	2,880,100
10 Jan 2024	17,495.67	17,499.43	17,439.27	17,465.63	17,465.63	2,843,300
09 Jan 2024	17,585.40	17,694.26	17,517.55	17,535.49	17,535.49	3,213,400
08 Jan 2024	17,534.52	17,688.11	17,534.52	17,572.66	17,572.66	3,044,600
05 Jan 2024	17,559.40	17,606.79	17,495.39	17,519.14	17,519.14	3,084,900
04 Jan 2024	17,574.39	17,609.89	17,515.73	17,549.65	17,549.65	3,096,700
03 Jan 2024	17,829.28	17,829.28	17,518.19	17,559.31	17,559.31	3,095,000
02 Jan 2024	17,939.79	17,956.74	17,784.97	17,853.76	17,853.76	3,254,000
29 Dec 2023	17,893.63	17,945.70	17,864.23	17,930.81	17,930.81	2,868,000
28 Dec 2023	17,900.76	17,928.14	17,841.76	17,910.37	17,910.37	3,289,700
27 Dec 2023	17,766.73	17,897.16	17,766.73	17,891.50	17,891.50	3,378,000
26 Dec 2023	17,619.09	17,751.73	17,619.09	17,751.73	17,751.73	2,900,000
25 Dec 2023	17,596.27	17,663.35	17,595.27	17,604.84	17,604.84	3,027,400
22 Dec 2023	17,586.16	17,618.17	17,567.55	17,596.63	17,596.63	3,700,300
21 Dec 2023	17,531.45	17,552.90	17,442.76	17,543.74	17,543.74	4,021,800
20 Dec 2023	17,608.35	17,657.65	17,597.48	17,635.20	17,635.20	4,182,900
19 Dec 2023	17,669.84	17,669.84	17,497.32	17,576.55	17,576.55	3,914,800
18 Dec 2023	17,637.86	17,665.91	17,586.88	17,652.03	17,652.03	3,975,400
15 Dec 2023	17,693.33	17,743.54	17,642.79	17,673.87	17,673.87	5,019,300
14 Dec 2023	17,482.38	17,668.35	17,482.38	17,653.11	17,653.11	4,072,600
13 Dec 2023	17,447.51	17,507.92	17,438.69	17,468.93	17,468.93	3,410,000
12 Dec 2023	17,429.61	17,528.72	17,404.88	17,450.63	17,450.63	3,356,500
11 Dec 2023	17,416.96	17,451.82	17,372.82	17,418.34	17,418.34	3,003,300
08 Dec 2023	17,309.36	17,465.35	17,309.36	17,383.99	17,383.99	3,155,300
07 Dec 2023	17,356.92	17,387.94	17,273.71	17,278.74	17,278.74	3,368,200
06 Dec 2023	17,340.82	17,439.85	17,337.47	17,360.72	17,360.72	3,307,100
05 Dec 2023	17,401.59	17,401.59	17,252.57	17,328.01	17,328.01	3,623,500
04 Dec 2023	17,450.64	17,516.61	17,398.10	17,421.48	17,421.48	3,929,200
01 Dec 2023	17,422.35	17,450.13	17,355.89	17,438.35	17,438.35	3,399,000
30 Nov 2023	17,389.20	17,433.85	17,313.30	17,433.85	17,433.85	4,478,400
29 Nov 2023	17,352.11	17,441.79	17,323.27	17,370.56	17,370.56	3,414,100
28 Nov 2023	17,150.30	17,360.38	17,145.20	17,341.25	17,341.25	3,435,400
27 Nov 2023	17,291.23	17,351.93	17,133.76	17,137.42	17,137.42	3,164,500
24 Nov 2023	17,304.65	17,336.13	17,268.38	17,287.42	17,287.42	3,037,300
23 Nov 2023	17,291.33	17,343.61	17,228.45	17,294.55	17,294.55	3,179,200
22 Nov 2023	17,325.60	17,344.53	17,264.95	17,310.26	17,310.26	3,167,500
21 Nov 2023	17,239.94	17,421.17	17,239.94	17,416.70	17,416.70	3,727,100
20 Nov 2023	17,197.82	17,219.76	17,151.82	17,210.47	17,210.47	3,044,800
17 Nov 2023	17,155.86	17,253.47	17,147.56	17,208.95	17,208.95	3,186,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

TSEC weighted index (^TWII)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)