|
 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 | | 2004-11-18 | 4,276,000 | 6,063.56 | 6,088.12 | 6,035.36 | 6,049.49 | 00:00:00 | | 2004-11-19 | 3,279,000 | 6,053.20 | 6,065.68 | 6,018.19 | 6,026.55 | 00:00:00 | | 2004-11-22 | 2,997,600 | 5,962.32 | 5,970.33 | 5,838.42 | 5,838.42 | 00:00:00 | | 2004-11-23 | 2,595,400 | 5,856.71 | 5,872.88 | 5,790.27 | 5,851.10 | 00:00:00 | | 2004-11-24 | 3,040,800 | 5,868.73 | 5,918.70 | 5,862.99 | 5,911.31 | 00:00:00 | | 2004-11-25 | 2,627,000 | 5,925.08 | 5,925.08 | 5,855.24 | 5,855.24 | 00:00:00 | | 2004-11-26 | 3,897,800 | 5,883.59 | 5,935.20 | 5,778.65 | 5,778.65 | 00:00:00 | | 2004-11-29 | 2,758,000 | 5,797.95 | 5,812.17 | 5,756.41 | 5,785.26 | 00:00:00 | | 2004-11-30 | 3,074,200 | 5,770.81 | 5,844.76 | 5,722.18 | 5,844.76 | 00:00:00 | | 2004-12-01 | 2,559,600 | 5,778.06 | 5,815.87 | 5,745.05 | 5,798.62 | 00:00:00 | | 2004-12-02 | 3,138,800 | 5,861.52 | 5,867.95 | 5,826.51 | 5,867.95 | 00:00:00 | | 2004-12-03 | 2,654,200 | 5,869.51 | 5,893.27 | 5,850.89 | 5,893.27 | 00:00:00 | | 2004-12-06 | 2,679,000 | 5,864.45 | 5,922.80 | 5,857.64 | 5,919.17 | 00:00:00 | | 2004-12-07 | 2,394,000 | 5,907.87 | 5,927.68 | 5,885.80 | 5,925.28 | 00:00:00 | | 2004-12-08 | 2,429,200 | 5,908.92 | 5,908.92 | 5,879.88 | 5,892.51 | 00:00:00 | | 2004-12-09 | 2,891,000 | 5,894.66 | 5,923.54 | 5,886.79 | 5,913.97 | 00:00:00 | | 2004-12-10 | 2,654,600 | 5,906.26 | 5,911.63 | 5,869.07 | 5,911.63 | 00:00:00 | | 2004-12-13 | 4,099,400 | 5,901.45 | 5,978.96 | 5,818.28 | 5,878.89 | 00:00:00 | | 2004-12-14 | 2,326,200 | 5,908.13 | 5,909.65 | 5,873.40 | 5,909.65 | 00:00:00 | | 2004-12-15 | 4,807,000 | 5,930.85 | 6,011.12 | 5,912.95 | 6,002.58 | 00:00:00 | | 2004-12-16 | 3,941,000 | 6,007.00 | 6,025.46 | 5,990.59 | 6,019.23 | 00:00:00 | | 2004-12-17 | 3,083,600 | 6,019.80 | 6,028.75 | 6,002.39 | 6,009.32 | 00:00:00 | | 2004-12-20 | 2,786,200 | 5,913.27 | 5,985.94 | 5,910.04 | 5,985.94 | 00:00:00 | | 2004-12-21 | 2,649,600 | 5,981.97 | 6,000.77 | 5,975.73 | 5,987.85 | 00:00:00 | | 2004-12-22 | 3,496,600 | 6,008.67 | 6,043.77 | 6,001.52 | 6,001.52 | 00:00:00 | | 2004-12-23 | 2,258,800 | 6,002.80 | 6,011.43 | 5,966.10 | 5,997.67 | 00:00:00 | | 2004-12-24 | 2,527,000 | 5,989.77 | 6,037.71 | 5,989.73 | 6,019.42 | 00:00:00 | | 2004-12-27 | 2,457,200 | 6,018.02 | 6,018.02 | 5,973.17 | 5,985.94 | 00:00:00 | | 2004-12-28 | 2,141,600 | 5,980.13 | 6,020.59 | 5,980.13 | 6,000.57 | 00:00:00 | | 2004-12-29 | 4,346,800 | 6,038.14 | 6,102.89 | 6,038.14 | 6,088.49 | 00:00:00 | | 2004-12-30 | 3,516,200 | 6,109.98 | 6,117.66 | 6,087.32 | 6,100.86 | 00:00:00 | | 2004-12-31 | 4,251,200 | 6,118.63 | 6,160.96 | 6,077.51 | 6,139.69 | 00:00:00 | | 2005-01-03 | 4,212,000 | 6,166.39 | 6,183.15 | 6,129.28 | 6,143.12 | 00:00:00 | | 2005-01-04 | 3,213,200 | 6,117.87 | 6,129.38 | 6,053.18 | 6,060.46 | 00:00:00 | | 2005-01-05 | 2,850,000 | 5,999.47 | 6,030.19 | 5,988.37 | 5,988.37 | 00:00:00 | | 2005-01-06 | 2,381,000 | 5,988.72 | 6,002.52 | 5,971.58 | 5,982.12 | 00:00:00 | | 2005-01-07 | 2,991,000 | 5,990.78 | 6,007.34 | 5,934.83 | 5,935.99 | 00:00:00 | | 2005-01-10 | 2,406,400 | 5,950.12 | 5,962.64 | 5,929.11 | 5,942.85 | 00:00:00 | | 2005-01-11 | 2,509,600 | 5,948.07 | 5,993.39 | 5,942.14 | 5,975.66 | 00:00:00 | | 2005-01-12 | 2,901,000 | 5,957.90 | 5,978.41 | 5,878.39 | 5,879.08 | 00:00:00 | | 2005-01-13 | 3,119,800 | 5,899.76 | 5,922.26 | 5,828.09 | 5,853.94 | 00:00:00 | | 2005-01-14 | 3,104,200 | 5,831.70 | 5,895.35 | 5,813.15 | 5,889.52 | 00:00:00 | | 2005-01-17 | 3,187,800 | 5,955.62 | 5,969.03 | 5,940.06 | 5,945.27 | 00:00:00 | | 2005-01-18 | 2,337,600 | 5,964.08 | 5,964.08 | 5,926.80 | 5,933.57 | 00:00:00 | | 2005-01-19 | 2,667,200 | 5,952.59 | 5,961.78 | 5,895.35 | 5,895.35 | 00:00:00 | | 2005-01-20 | 3,150,000 | 5,835.68 | 5,918.33 | 5,835.68 | 5,888.10 | 00:00:00 | | 2005-01-21 | 2,485,600 | 5,877.31 | 5,898.86 | 5,846.95 | 5,848.91 | 00:00:00 | | 2005-01-24 | 2,611,600 | 5,859.89 | 5,862.62 | 5,763.84 | 5,771.48 | 00:00:00 | | 2005-01-25 | 2,587,400 | 5,759.21 | 5,796.85 | 5,734.87 | 5,782.75 | 00:00:00 | | 2005-01-26 | 2,345,600 | 5,815.48 | 5,847.41 | 5,810.14 | 5,835.37 | 00:00:00 | | 2005-01-27 | 2,340,400 | 5,849.23 | 5,859.70 | 5,820.72 | 5,842.76 | 00:00:00 | | 2005-01-28 | 3,053,000 | 5,845.59 | 5,902.72 | 5,836.47 | 5,879.93 | 00:00:00 | | 2005-01-31 | 4,459,200 | 5,905.30 | 6,002.37 | 5,900.37 | 5,994.23 | 00:00:00 | | 2005-02-01 | 3,192,200 | 6,015.78 | 6,015.78 | 5,979.92 | 5,981.54 | 00:00:00 | | 2005-02-02 | 4,000,600 | 6,016.33 | 6,064.66 | 6,010.76 | 6,018.69 | 00:00:00 | | 2005-02-03 | 3,194,800 | 6,028.94 | 6,044.43 | 6,006.23 | 6,034.60 | 00:00:00 | | 2005-02-14 | 3,814,400 | 6,130.32 | 6,148.95 | 6,089.44 | 6,112.40 | 00:00:00 | | 2005-02-15 | 3,044,800 | 6,121.97 | 6,142.44 | 6,106.50 | 6,122.39 | 00:00:00 | | 2005-02-16 | 3,705,600 | 6,134.53 | 6,158.80 | 6,086.30 | 6,143.49 | 00:00:00 | | 2005-02-17 | 3,709,200 | 6,118.62 | 6,139.65 | 6,072.16 | 6,072.16 | 00:00:00 | | 2005-02-18 | 3,656,200 | 6,072.45 | 6,128.64 | 6,062.96 | 6,115.43 | 00:00:00 | | 2005-02-21 | 4,384,400 | 6,145.56 | 6,172.27 | 6,133.11 | 6,142.78 | 00:00:00 | | 2005-02-22 | 3,149,000 | 6,155.54 | 6,161.00 | 6,106.19 | 6,107.17 | 00:00:00 | | 2005-02-23 | 3,264,600 | 6,082.34 | 6,128.70 | 6,048.63 | 6,121.52 | 00:00:00 | | 2005-02-24 | 4,080,200 | 6,123.59 | 6,171.56 | 6,109.90 | 6,128.34 | 00:00:00 | | 2005-02-25 | 5,020,600 | 6,195.24 | 6,233.53 | 6,192.38 | 6,207.83 | 00:00:00 | | 2005-03-01 | 4,353,800 | 6,227.42 | 6,260.32 | 6,207.78 | 6,259.69 | 00:00:00 | | 2005-03-02 | 3,543,000 | 6,267.52 | 6,267.52 | 6,219.93 | 6,225.25 | 00:00:00 | | 2005-03-03 | 3,528,000 | 6,219.71 | 6,219.71 | 6,164.15 | 6,202.38 | 00:00:00 | | 2005-03-04 | 3,450,400 | 6,191.42 | 6,219.07 | 6,178.26 | 6,193.62 | 00:00:00 | | 2005-03-07 | 3,749,800 | 6,224.44 | 6,257.54 | 6,220.52 | 6,220.52 | 00:00:00 | | 2005-03-08 | 4,069,600 | 6,250.58 | 6,255.68 | 6,156.98 | 6,173.34 | 00:00:00 | | 2005-03-09 | 3,574,400 | 6,163.56 | 6,227.13 | 6,163.56 | 6,213.28 | 00:00:00 | | 2005-03-10 | 4,047,000 | 6,207.86 | 6,215.47 | 6,168.76 | 6,192.53 | 00:00:00 | | 2005-03-11 | 3,449,800 | 6,225.75 | 6,238.43 | 6,194.14 | 6,204.23 | 00:00:00 | | 2005-03-14 | 3,259,400 | 6,181.83 | 6,193.32 | 6,151.80 | 6,155.51 | 00:00:00 | | 2005-03-15 | 3,731,200 | 6,155.49 | 6,169.52 | 6,028.17 | 6,063.48 | 00:00:00 | | 2005-03-16 | 2,705,600 | 6,052.30 | 6,093.41 | 6,048.40 | 6,072.36 | 00:00:00 | | 2005-03-17 | 2,655,600 | 6,021.80 | 6,054.71 | 6,002.10 | 6,032.47 | 00:00:00 | | 2005-03-18 | 2,359,800 | 6,039.23 | 6,054.75 | 6,018.63 | 6,043.95 | 00:00:00 | | 2005-03-21 | 2,634,600 | 6,056.10 | 6,077.94 | 6,051.53 | 6,058.96 | 00:00:00 | | 2005-03-22 | 2,869,400 | 6,057.90 | 6,057.90 | 5,998.78 | 6,018.79 | 00:00:00 | | 2005-03-23 | 2,733,200 | 6,005.36 | 6,023.76 | 5,970.20 | 6,019.49 | 00:00:00 | | 2005-03-24 | 2,908,000 | 6,029.74 | 6,054.65 | 6,001.00 | 6,001.00 | 00:00:00 | | 2005-03-25 | 2,536,400 | 6,018.79 | 6,065.91 | 6,016.48 | 6,065.91 | 00:00:00 | | 2005-03-28 | 2,326,800 | 6,091.83 | 6,093.19 | 6,048.74 | 6,048.74 | 00:00:00 | | 2005-03-29 | 2,672,800 | 6,035.77 | 6,035.77 | 5,961.24 | 5,961.24 | 00:00:00 | | 2005-03-30 | 2,554,800 | 5,940.18 | 5,980.50 | 5,940.18 | 5,957.98 | 00:00:00 | | 2005-03-31 | 2,884,200 | 6,005.87 | 6,017.04 | 5,995.27 | 6,005.88 | 00:00:00 | | 2005-04-01 | 2,898,200 | 6,010.71 | 6,028.99 | 5,959.28 | 6,028.75 | 00:00:00 | | 2005-04-04 | 2,940,200 | 6,013.70 | 6,048.37 | 6,006.30 | 6,019.93 | 00:00:00 | | 2005-04-06 | 2,671,200 | 6,025.29 | 6,046.16 | 6,006.81 | 6,013.49 | 00:00:00 | | 2005-04-07 | 3,350,600 | 6,032.01 | 6,043.10 | 5,971.76 | 5,971.76 | 00:00:00 | | 2005-04-08 | 2,547,200 | 6,002.35 | 6,028.55 | 5,997.29 | 6,024.07 | 00:00:00 | | 2005-04-11 | 2,204,800 | 6,021.33 | 6,021.33 | 5,969.40 | 5,979.42 | 00:00:00 | | 2005-04-12 | 1,961,000 | 5,974.71 | 5,995.93 | 5,955.24 | 5,993.89 | 00:00:00 | | 2005-04-13 | 2,184,800 | 6,004.49 | 6,008.60 | 5,990.20 | 5,998.08 | 00:00:00 | | 2005-04-14 | 2,465,800 | 5,966.84 | 5,994.99 | 5,964.33 | 5,976.68 | 00:00:00 | | 2005-04-15 | 3,225,600 | 5,946.20 | 5,946.20 | 5,875.67 | 5,888.37 | 00:00:00 | | 2005-04-18 | 3,243,200 | 5,809.76 | 5,809.76 | 5,679.35 | 5,715.16 | 00:00:00 | | 2005-04-19 | 2,540,200 | 5,736.97 | 5,773.32 | 5,726.96 | 5,748.35 | 00:00:00 | | 2005-04-20 | 2,779,200 | 5,799.85 | 5,799.85 | 5,683.00 | 5,693.01 | 00:00:00 | | 2005-04-21 | 2,931,800 | 5,565.41 | 5,725.48 | 5,565.41 | 5,721.99 | 00:00:00 | | 2005-04-22 | 2,737,600 | 5,777.49 | 5,799.73 | 5,741.49 | 5,747.09 | 00:00:00 | | 2005-04-25 | 1,916,000 | 5,753.24 | 5,771.38 | 5,727.42 | 5,758.31 | 00:00:00 | | 2005-04-26 | 2,363,200 | 5,773.77 | 5,815.14 | 5,755.88 | 5,805.25 | 00:00:00 | | 2005-04-27 | 2,004,200 | 5,806.69 | 5,817.92 | 5,777.41 | 5,778.27 | 00:00:00 | | 2005-04-28 | 2,198,200 | 5,775.25 | 5,842.27 | 5,755.08 | 5,842.27 | 00:00:00 | | 2005-04-29 | 2,167,400 | 5,810.34 | 5,818.07 | 5,780.97 | 5,818.07 | 00:00:00 | | 2005-05-03 | 2,478,000 | 5,845.14 | 5,865.90 | 5,818.22 | 5,818.22 | 00:00:00 | | 2005-05-04 | 2,248,600 | 5,827.74 | 5,831.02 | 5,793.25 | 5,803.68 | 00:00:00 | | 2005-05-05 | 3,738,600 | 5,851.50 | 5,957.87 | 5,851.50 | 5,927.50 | 00:00:00 | | 2005-05-06 | 3,067,600 | 5,932.04 | 5,974.86 | 5,917.02 | 5,967.96 | 00:00:00 | | 2005-05-09 | 2,567,800 | 5,957.92 | 5,973.60 | 5,950.63 | 5,966.85 | 00:00:00 | | 2005-05-10 | 2,560,800 | 5,973.37 | 5,976.83 | 5,939.48 | 5,949.80 | 00:00:00 | | 2005-05-11 | 2,147,200 | 5,900.72 | 5,925.02 | 5,900.72 | 5,917.13 | 00:00:00 | | 2005-05-12 | 2,219,200 | 5,917.99 | 5,934.60 | 5,906.37 | 5,934.60 | 00:00:00 | | 2005-05-13 | 3,003,200 | 5,931.53 | 6,001.19 | 5,925.67 | 5,981.48 | 00:00:00 | | 2005-05-16 | 2,757,800 | 5,992.31 | 5,997.77 | 5,925.88 | 5,925.88 | 00:00:00 | | 2005-05-17 | 2,339,000 | 5,939.31 | 5,943.92 | 5,879.19 | 5,894.01 | 00:00:00 | | 2005-05-18 | 2,193,000 | 5,901.08 | 5,921.17 | 5,889.47 | 5,890.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
