|
 TSEC weighted ind - [Ticker: ^TWII] |     | | Last Trade | 10,806.36 | Last Trade Time | 2017-11-01 - 17:33:00 | | Variation | +12.56 (+0.12%) | Open | 10,816.04 | | High | 10,843.41 | Low | 10,785.32 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 10,793.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^TWII quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-27 | 3,223,200 | 6,068.95 | 6,074.58 | 6,001.44 | 6,033.05 | 00:00:00 | | 2004-05-28 | 3,850,000 | 6,087.23 | 6,137.26 | 6,035.93 | 6,137.26 | 00:00:00 | | 2004-05-31 | 3,370,400 | 6,106.19 | 6,106.19 | 5,977.84 | 5,977.84 | 00:00:00 | | 2004-06-01 | 3,360,400 | 5,991.49 | 5,999.77 | 5,895.17 | 5,986.20 | 00:00:00 | | 2004-06-02 | 2,643,000 | 5,908.01 | 5,945.54 | 5,875.22 | 5,875.67 | 00:00:00 | | 2004-06-03 | 3,612,400 | 5,906.09 | 5,919.72 | 5,671.45 | 5,671.45 | 00:00:00 | | 2004-06-04 | 3,223,000 | 5,667.08 | 5,734.48 | 5,630.12 | 5,724.89 | 00:00:00 | | 2004-06-07 | 3,745,200 | 5,803.01 | 5,938.04 | 5,793.96 | 5,935.82 | 00:00:00 | | 2004-06-08 | 4,528,000 | 6,004.99 | 6,010.50 | 5,937.73 | 5,986.76 | 00:00:00 | | 2004-06-09 | 3,163,200 | 5,972.13 | 6,010.05 | 5,948.93 | 5,965.70 | 00:00:00 | | 2004-06-10 | 3,281,400 | 5,915.96 | 5,938.61 | 5,834.04 | 5,867.51 | 00:00:00 | | 2004-06-11 | 3,355,000 | 5,806.83 | 5,827.51 | 5,728.20 | 5,735.07 | 00:00:00 | | 2004-06-14 | 3,003,600 | 5,753.23 | 5,782.67 | 5,560.78 | 5,574.08 | 00:00:00 | | 2004-06-15 | 3,034,400 | 5,546.27 | 5,646.49 | 5,514.17 | 5,646.49 | 00:00:00 | | 2004-06-16 | 2,999,600 | 5,722.18 | 5,722.18 | 5,526.60 | 5,560.16 | 00:00:00 | | 2004-06-17 | 3,690,800 | 5,558.20 | 5,709.50 | 5,558.20 | 5,664.35 | 00:00:00 | | 2004-06-18 | 2,572,400 | 5,628.80 | 5,632.12 | 5,551.10 | 5,569.29 | 00:00:00 | | 2004-06-21 | 2,546,800 | 5,666.61 | 5,666.61 | 5,542.36 | 5,556.54 | 00:00:00 | | 2004-06-23 | 3,804,000 | 5,591.79 | 5,758.15 | 5,591.79 | 5,729.30 | 00:00:00 | | 2004-06-24 | 3,378,800 | 5,765.65 | 5,799.81 | 5,720.38 | 5,779.09 | 00:00:00 | | 2004-06-25 | 3,436,800 | 5,767.38 | 5,827.97 | 5,753.51 | 5,802.55 | 00:00:00 | | 2004-06-28 | 2,538,800 | 5,806.62 | 5,807.26 | 5,680.51 | 5,709.84 | 00:00:00 | | 2004-06-29 | 2,266,600 | 5,672.72 | 5,741.52 | 5,652.44 | 5,741.52 | 00:00:00 | | 2004-06-30 | 3,451,800 | 5,800.89 | 5,851.17 | 5,790.70 | 5,839.44 | 00:00:00 | | 2004-07-01 | 3,253,800 | 5,849.74 | 5,870.59 | 5,810.88 | 5,836.91 | 00:00:00 | | 2004-07-02 | 2,490,600 | 5,738.22 | 5,775.76 | 5,716.77 | 5,746.70 | 00:00:00 | | 2004-07-05 | 2,214,600 | 5,687.61 | 5,707.08 | 5,627.72 | 5,659.78 | 00:00:00 | | 2004-07-06 | 2,021,400 | 5,675.32 | 5,733.57 | 5,656.92 | 5,733.57 | 00:00:00 | | 2004-07-07 | 2,338,200 | 5,643.65 | 5,745.10 | 5,643.65 | 5,727.78 | 00:00:00 | | 2004-07-08 | 2,567,400 | 5,743.82 | 5,780.68 | 5,709.61 | 5,713.39 | 00:00:00 | | 2004-07-09 | 2,515,600 | 5,736.95 | 5,779.89 | 5,694.76 | 5,777.72 | 00:00:00 | | 2004-07-12 | 2,947,600 | 5,802.35 | 5,804.92 | 5,751.40 | 5,758.74 | 00:00:00 | | 2004-07-13 | 2,600,800 | 5,718.18 | 5,720.95 | 5,683.56 | 5,685.57 | 00:00:00 | | 2004-07-14 | 2,476,000 | 5,695.20 | 5,698.86 | 5,623.65 | 5,623.65 | 00:00:00 | | 2004-07-15 | 2,938,600 | 5,596.07 | 5,611.64 | 5,506.21 | 5,542.80 | 00:00:00 | | 2004-07-16 | 2,443,200 | 5,501.93 | 5,577.19 | 5,501.93 | 5,502.14 | 00:00:00 | | 2004-07-19 | 2,378,800 | 5,483.61 | 5,528.01 | 5,433.31 | 5,489.10 | 00:00:00 | | 2004-07-20 | 3,141,000 | 5,453.75 | 5,476.75 | 5,314.60 | 5,325.68 | 00:00:00 | | 2004-07-21 | 3,031,000 | 5,388.35 | 5,440.66 | 5,361.82 | 5,409.13 | 00:00:00 | | 2004-07-22 | 2,860,800 | 5,301.54 | 5,395.78 | 5,285.16 | 5,387.96 | 00:00:00 | | 2004-07-23 | 2,520,000 | 5,372.35 | 5,427.65 | 5,360.30 | 5,373.85 | 00:00:00 | | 2004-07-26 | 1,788,200 | 5,318.67 | 5,336.86 | 5,297.26 | 5,331.71 | 00:00:00 | | 2004-07-27 | 2,737,400 | 5,335.56 | 5,429.74 | 5,280.42 | 5,398.61 | 00:00:00 | | 2004-07-28 | 2,305,200 | 5,431.59 | 5,444.71 | 5,375.69 | 5,383.57 | 00:00:00 | | 2004-07-29 | 1,871,200 | 5,378.23 | 5,399.22 | 5,349.66 | 5,349.66 | 00:00:00 | | 2004-07-30 | 2,532,200 | 5,414.70 | 5,450.38 | 5,405.31 | 5,420.57 | 00:00:00 | | 2004-08-02 | 1,948,600 | 5,404.19 | 5,404.19 | 5,337.57 | 5,350.40 | 00:00:00 | | 2004-08-03 | 2,110,600 | 5,357.56 | 5,396.40 | 5,345.50 | 5,367.22 | 00:00:00 | | 2004-08-04 | 1,928,000 | 5,338.42 | 5,345.63 | 5,287.78 | 5,316.87 | 00:00:00 | | 2004-08-05 | 3,394,800 | 5,334.61 | 5,442.32 | 5,255.06 | 5,427.61 | 00:00:00 | | 2004-08-06 | 3,303,200 | 5,372.23 | 5,466.29 | 5,372.23 | 5,399.16 | 00:00:00 | | 2004-08-09 | 1,893,400 | 5,332.44 | 5,405.79 | 5,323.96 | 5,399.45 | 00:00:00 | | 2004-08-10 | 2,241,600 | 5,407.83 | 5,433.32 | 5,389.30 | 5,393.73 | 00:00:00 | | 2004-08-11 | 2,083,400 | 5,438.43 | 5,438.43 | 5,353.94 | 5,367.34 | 00:00:00 | | 2004-08-12 | 1,616,800 | 5,349.53 | 5,372.76 | 5,329.75 | 5,368.02 | 00:00:00 | | 2004-08-13 | 2,146,000 | 5,332.99 | 5,408.76 | 5,313.80 | 5,389.93 | 00:00:00 | | 2004-08-16 | 1,384,800 | 5,380.64 | 5,380.71 | 5,352.01 | 5,352.01 | 00:00:00 | | 2004-08-17 | 1,712,800 | 5,383.74 | 5,391.36 | 5,341.12 | 5,342.49 | 00:00:00 | | 2004-08-18 | 3,102,600 | 5,349.24 | 5,427.75 | 5,299.62 | 5,427.75 | 00:00:00 | | 2004-08-19 | 4,412,400 | 5,490.68 | 5,605.04 | 5,488.81 | 5,602.99 | 00:00:00 | | 2004-08-20 | 4,116,800 | 5,601.35 | 5,670.35 | 5,591.03 | 5,622.86 | 00:00:00 | | 2004-08-23 | 3,136,800 | 5,651.77 | 5,674.40 | 5,620.51 | 5,660.97 | 00:00:00 | | 2004-08-26 | 5,314,800 | 5,743.39 | 5,831.24 | 5,743.39 | 5,813.39 | 00:00:00 | | 2004-08-27 | 3,774,200 | 5,811.20 | 5,837.61 | 5,785.43 | 5,797.71 | 00:00:00 | | 2004-08-30 | 3,096,400 | 5,791.87 | 5,819.34 | 5,771.03 | 5,788.94 | 00:00:00 | | 2004-08-31 | 4,501,600 | 5,757.74 | 5,864.57 | 5,745.33 | 5,765.54 | 00:00:00 | | 2004-09-01 | 4,156,000 | 5,799.82 | 5,865.61 | 5,799.82 | 5,858.14 | 00:00:00 | | 2004-09-02 | 4,283,400 | 5,870.32 | 5,871.60 | 5,817.79 | 5,852.85 | 00:00:00 | | 2004-09-03 | 5,011,400 | 5,859.78 | 5,880.21 | 5,758.77 | 5,761.14 | 00:00:00 | | 2004-09-06 | 3,330,400 | 5,747.34 | 5,784.79 | 5,712.95 | 5,775.99 | 00:00:00 | | 2004-09-07 | 3,721,200 | 5,786.19 | 5,846.83 | 5,786.19 | 5,846.83 | 00:00:00 | | 2004-09-08 | 4,918,200 | 5,866.32 | 5,887.49 | 5,835.33 | 5,846.02 | 00:00:00 | | 2004-09-09 | 3,596,600 | 5,853.88 | 5,859.79 | 5,817.42 | 5,842.93 | 00:00:00 | | 2004-09-10 | 3,852,800 | 5,876.91 | 5,898.80 | 5,831.87 | 5,846.19 | 00:00:00 | | 2004-09-13 | 4,379,200 | 5,917.61 | 5,942.16 | 5,888.95 | 5,928.22 | 00:00:00 | | 2004-09-14 | 4,730,800 | 5,956.16 | 5,970.29 | 5,915.24 | 5,919.77 | 00:00:00 | | 2004-09-15 | 3,130,200 | 5,910.76 | 5,929.79 | 5,861.45 | 5,871.07 | 00:00:00 | | 2004-09-16 | 3,219,400 | 5,826.38 | 5,895.06 | 5,826.38 | 5,891.05 | 00:00:00 | | 2004-09-17 | 3,456,800 | 5,901.79 | 5,901.79 | 5,814.40 | 5,818.39 | 00:00:00 | | 2004-09-20 | 3,902,200 | 5,846.74 | 5,892.36 | 5,814.15 | 5,864.54 | 00:00:00 | | 2004-09-21 | 4,439,800 | 5,901.97 | 5,949.26 | 5,894.52 | 5,949.26 | 00:00:00 | | 2004-09-22 | 3,871,000 | 5,961.91 | 5,970.18 | 5,929.24 | 5,970.18 | 00:00:00 | | 2004-09-23 | 3,123,200 | 5,921.68 | 5,938.48 | 5,907.20 | 5,937.25 | 00:00:00 | | 2004-09-24 | 3,484,200 | 5,943.87 | 5,943.87 | 5,882.88 | 5,892.21 | 00:00:00 | | 2004-09-27 | 2,714,800 | 5,872.02 | 5,884.25 | 5,832.37 | 5,849.22 | 00:00:00 | | 2004-09-29 | 3,585,000 | 5,843.70 | 5,877.08 | 5,809.75 | 5,809.75 | 00:00:00 | | 2004-09-30 | 3,395,600 | 5,864.05 | 5,899.54 | 5,827.38 | 5,845.69 | 00:00:00 | | 2004-10-01 | 4,421,400 | 5,869.42 | 5,945.35 | 5,857.54 | 5,945.35 | 00:00:00 | | 2004-10-04 | 6,513,600 | 6,020.68 | 6,084.31 | 6,012.92 | 6,077.96 | 00:00:00 | | 2004-10-05 | 4,486,400 | 6,088.05 | 6,111.23 | 6,063.01 | 6,081.01 | 00:00:00 | | 2004-10-06 | 6,450,400 | 6,093.22 | 6,135.55 | 6,060.61 | 6,060.61 | 00:00:00 | | 2004-10-07 | 4,582,800 | 6,116.10 | 6,133.96 | 6,066.19 | 6,103.00 | 00:00:00 | | 2004-10-08 | 4,336,600 | 6,083.01 | 6,115.93 | 6,073.41 | 6,102.16 | 00:00:00 | | 2004-10-11 | 4,111,600 | 6,079.25 | 6,096.28 | 6,041.31 | 6,089.28 | 00:00:00 | | 2004-10-12 | 4,706,000 | 6,073.47 | 6,077.97 | 5,979.56 | 5,979.56 | 00:00:00 | | 2004-10-13 | 3,479,200 | 5,993.94 | 6,005.99 | 5,957.47 | 5,963.07 | 00:00:00 | | 2004-10-14 | 3,807,000 | 5,924.44 | 5,924.44 | 5,823.58 | 5,831.07 | 00:00:00 | | 2004-10-15 | 3,454,200 | 5,817.81 | 5,863.91 | 5,782.02 | 5,820.82 | 00:00:00 | | 2004-10-18 | 2,323,200 | 5,848.15 | 5,857.54 | 5,772.12 | 5,772.12 | 00:00:00 | | 2004-10-19 | 2,889,600 | 5,815.91 | 5,824.14 | 5,765.32 | 5,807.79 | 00:00:00 | | 2004-10-20 | 2,542,400 | 5,790.24 | 5,808.91 | 5,760.41 | 5,788.34 | 00:00:00 | | 2004-10-21 | 3,759,200 | 5,765.25 | 5,849.18 | 5,756.26 | 5,797.24 | 00:00:00 | | 2004-10-22 | 2,910,800 | 5,833.63 | 5,837.73 | 5,768.12 | 5,774.67 | 00:00:00 | | 2004-10-26 | 2,673,400 | 5,715.49 | 5,715.49 | 5,655.98 | 5,662.88 | 00:00:00 | | 2004-10-27 | 2,631,800 | 5,663.76 | 5,676.94 | 5,597.80 | 5,650.97 | 00:00:00 | | 2004-10-28 | 3,311,200 | 5,723.66 | 5,735.24 | 5,690.03 | 5,695.56 | 00:00:00 | | 2004-10-29 | 2,947,000 | 5,693.11 | 5,717.70 | 5,673.07 | 5,705.93 | 00:00:00 | | 2004-11-01 | 2,416,400 | 5,725.65 | 5,732.70 | 5,628.25 | 5,656.17 | 00:00:00 | | 2004-11-02 | 2,564,800 | 5,670.77 | 5,759.61 | 5,648.29 | 5,759.61 | 00:00:00 | | 2004-11-03 | 3,496,400 | 5,761.48 | 5,862.85 | 5,744.42 | 5,862.85 | 00:00:00 | | 2004-11-04 | 3,136,600 | 5,864.12 | 5,890.95 | 5,831.55 | 5,860.73 | 00:00:00 | | 2004-11-05 | 4,261,400 | 5,936.31 | 5,959.88 | 5,896.07 | 5,931.31 | 00:00:00 | | 2004-11-08 | 2,931,600 | 5,937.16 | 5,942.86 | 5,894.98 | 5,937.46 | 00:00:00 | | 2004-11-09 | 2,406,600 | 5,944.60 | 5,947.51 | 5,900.03 | 5,945.20 | 00:00:00 | | 2004-11-10 | 3,005,600 | 5,948.38 | 5,957.58 | 5,899.25 | 5,948.49 | 00:00:00 | | 2004-11-11 | 2,241,000 | 5,919.77 | 5,931.37 | 5,873.28 | 5,874.52 | 00:00:00 | | 2004-11-12 | 3,198,400 | 5,901.79 | 5,952.45 | 5,894.39 | 5,917.16 | 00:00:00 | | 2004-11-15 | 2,836,400 | 5,961.08 | 5,974.35 | 5,906.15 | 5,906.69 | 00:00:00 | | 2004-11-16 | 2,528,200 | 5,917.42 | 5,937.62 | 5,894.98 | 5,910.85 | 00:00:00 | | 2004-11-17 | 4,473,800 | 5,916.12 | 6,028.68 | 5,904.61 | 6,028.68 | 00:00:00 | | 2004-11-18 | 4,276,000 | 6,063.56 | 6,088.12 | 6,035.36 | 6,049.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
