|
 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 | | 2005-05-18 | 2,193,000 | 5,901.08 | 5,921.17 | 5,889.47 | 5,890.83 | 00:00:00 | | 2005-05-19 | 2,751,600 | 5,963.90 | 5,997.76 | 5,958.34 | 5,970.71 | 00:00:00 | | 2005-05-20 | 2,434,400 | 5,987.10 | 5,996.11 | 5,954.69 | 5,954.69 | 00:00:00 | | 2005-05-23 | 1,900,400 | 5,953.28 | 5,953.28 | 5,884.06 | 5,885.45 | 00:00:00 | | 2005-05-24 | 2,149,200 | 5,888.85 | 5,925.88 | 5,888.85 | 5,909.10 | 00:00:00 | | 2005-05-25 | 2,630,800 | 5,921.59 | 5,956.64 | 5,879.08 | 5,888.53 | 00:00:00 | | 2005-05-26 | 2,243,400 | 5,903.01 | 5,939.42 | 5,883.18 | 5,939.42 | 00:00:00 | | 2005-05-27 | 3,077,400 | 5,966.41 | 5,998.78 | 5,966.41 | 5,991.55 | 00:00:00 | | 2005-05-30 | 2,670,600 | 5,996.89 | 6,009.52 | 5,971.97 | 6,009.52 | 00:00:00 | | 2005-05-31 | 3,229,600 | 5,998.90 | 6,026.53 | 5,981.24 | 6,011.56 | 00:00:00 | | 2005-06-01 | 3,569,000 | 6,002.55 | 6,023.34 | 5,962.88 | 5,971.62 | 00:00:00 | | 2005-06-02 | 4,116,400 | 6,008.90 | 6,065.23 | 6,008.90 | 6,039.48 | 00:00:00 | | 2005-06-03 | 4,957,200 | 6,062.78 | 6,113.49 | 6,051.27 | 6,107.95 | 00:00:00 | | 2005-06-06 | 4,139,200 | 6,109.30 | 6,140.74 | 6,086.41 | 6,137.57 | 00:00:00 | | 2005-06-07 | 3,953,800 | 6,144.25 | 6,146.94 | 6,096.84 | 6,105.79 | 00:00:00 | | 2005-06-08 | 3,659,200 | 6,121.34 | 6,170.47 | 6,121.21 | 6,161.66 | 00:00:00 | | 2005-06-09 | 4,624,400 | 6,172.37 | 6,188.59 | 6,144.27 | 6,145.92 | 00:00:00 | | 2005-06-10 | 3,877,600 | 6,188.10 | 6,198.30 | 6,158.13 | 6,192.35 | 00:00:00 | | 2005-06-13 | 3,403,800 | 6,194.90 | 6,236.15 | 6,167.78 | 6,231.05 | 00:00:00 | | 2005-06-14 | 3,768,600 | 6,244.56 | 6,266.25 | 6,205.76 | 6,205.76 | 00:00:00 | | 2005-06-15 | 3,383,200 | 6,219.80 | 6,252.10 | 6,215.73 | 6,252.10 | 00:00:00 | | 2005-06-16 | 3,643,000 | 6,298.35 | 6,298.35 | 6,249.00 | 6,282.41 | 00:00:00 | | 2005-06-17 | 4,754,400 | 6,304.24 | 6,357.39 | 6,293.23 | 6,293.56 | 00:00:00 | | 2005-06-20 | 3,003,800 | 6,311.67 | 6,315.29 | 6,272.97 | 6,296.89 | 00:00:00 | | 2005-06-21 | 3,397,400 | 6,304.33 | 6,304.88 | 6,265.69 | 6,278.46 | 00:00:00 | | 2005-06-22 | 4,315,600 | 6,291.91 | 6,381.23 | 6,291.91 | 6,357.83 | 00:00:00 | | 2005-06-23 | 4,360,000 | 6,382.60 | 6,401.81 | 6,369.21 | 6,373.86 | 00:00:00 | | 2005-06-24 | 3,248,600 | 6,350.74 | 6,363.88 | 6,324.22 | 6,340.69 | 00:00:00 | | 2005-06-27 | 3,169,400 | 6,307.61 | 6,342.45 | 6,279.39 | 6,302.99 | 00:00:00 | | 2005-06-28 | 2,907,600 | 6,303.66 | 6,323.10 | 6,294.18 | 6,316.84 | 00:00:00 | | 2005-06-29 | 3,902,800 | 6,370.14 | 6,375.68 | 6,231.65 | 6,231.65 | 00:00:00 | | 2005-06-30 | 2,752,600 | 6,278.75 | 6,280.53 | 6,240.84 | 6,241.94 | 00:00:00 | | 2005-07-01 | 2,739,000 | 6,240.08 | 6,275.48 | 6,195.17 | 6,272.14 | 00:00:00 | | 2005-07-04 | 2,599,200 | 6,269.63 | 6,288.96 | 6,257.90 | 6,271.20 | 00:00:00 | | 2005-07-05 | 2,839,600 | 6,269.78 | 6,279.20 | 6,232.04 | 6,232.04 | 00:00:00 | | 2005-07-06 | 3,558,600 | 6,249.29 | 6,256.90 | 6,221.03 | 6,222.05 | 00:00:00 | | 2005-07-07 | 3,135,600 | 6,219.46 | 6,221.59 | 6,180.58 | 6,212.60 | 00:00:00 | | 2005-07-08 | 2,969,200 | 6,199.79 | 6,230.51 | 6,186.79 | 6,201.40 | 00:00:00 | | 2005-07-11 | 3,622,000 | 6,255.40 | 6,305.61 | 6,249.41 | 6,298.86 | 00:00:00 | | 2005-07-12 | 4,042,400 | 6,337.50 | 6,365.76 | 6,337.50 | 6,358.81 | 00:00:00 | | 2005-07-13 | 4,290,600 | 6,360.60 | 6,406.99 | 6,352.21 | 6,377.09 | 00:00:00 | | 2005-07-14 | 4,243,600 | 6,403.08 | 6,427.32 | 6,375.75 | 6,418.35 | 00:00:00 | | 2005-07-15 | 4,524,800 | 6,428.44 | 6,454.33 | 6,410.59 | 6,410.59 | 00:00:00 | | 2005-07-19 | 3,736,400 | 6,403.71 | 6,432.58 | 6,387.86 | 6,416.34 | 00:00:00 | | 2005-07-20 | 5,118,600 | 6,438.22 | 6,480.97 | 6,415.78 | 6,423.81 | 00:00:00 | | 2005-07-21 | 4,379,000 | 6,344.84 | 6,478.64 | 6,344.84 | 6,394.03 | 00:00:00 | | 2005-07-22 | 3,899,000 | 6,412.87 | 6,415.43 | 6,365.38 | 6,380.73 | 00:00:00 | | 2005-07-25 | 3,729,800 | 6,406.45 | 6,434.45 | 6,400.11 | 6,420.45 | 00:00:00 | | 2005-07-26 | 4,096,600 | 6,416.22 | 6,439.98 | 6,366.16 | 6,366.16 | 00:00:00 | | 2005-07-27 | 3,693,600 | 6,364.01 | 6,376.05 | 6,305.93 | 6,327.25 | 00:00:00 | | 2005-07-28 | 4,157,600 | 6,347.89 | 6,375.64 | 6,326.00 | 6,375.64 | 00:00:00 | | 2005-07-29 | 4,865,200 | 6,409.56 | 6,420.64 | 6,310.63 | 6,311.98 | 00:00:00 | | 2005-08-01 | 3,090,200 | 6,320.67 | 6,327.83 | 6,290.93 | 6,307.93 | 00:00:00 | | 2005-08-02 | 3,479,000 | 6,344.40 | 6,360.43 | 6,296.78 | 6,343.54 | 00:00:00 | | 2005-08-03 | 4,033,800 | 6,391.68 | 6,455.57 | 6,379.51 | 6,455.57 | 00:00:00 | | 2005-08-04 | 3,893,000 | 6,481.62 | 6,481.62 | 6,439.89 | 6,446.01 | 00:00:00 | | 2005-08-08 | 3,062,400 | 6,400.04 | 6,408.05 | 6,375.89 | 6,380.03 | 00:00:00 | | 2005-08-09 | 3,092,800 | 6,374.60 | 6,397.37 | 6,361.19 | 6,380.00 | 00:00:00 | | 2005-08-10 | 3,416,000 | 6,408.86 | 6,430.13 | 6,356.84 | 6,356.84 | 00:00:00 | | 2005-08-11 | 3,110,800 | 6,362.62 | 6,380.39 | 6,326.37 | 6,353.71 | 00:00:00 | | 2005-08-12 | 3,607,000 | 6,389.27 | 6,398.72 | 6,350.90 | 6,350.90 | 00:00:00 | | 2005-08-15 | 3,014,200 | 6,344.88 | 6,344.88 | 6,238.02 | 6,245.13 | 00:00:00 | | 2005-08-16 | 2,770,600 | 6,262.87 | 6,266.33 | 6,207.58 | 6,242.40 | 00:00:00 | | 2005-08-17 | 2,659,400 | 6,216.08 | 6,256.11 | 6,213.59 | 6,241.92 | 00:00:00 | | 2005-08-18 | 3,140,200 | 6,252.32 | 6,260.28 | 6,204.42 | 6,205.09 | 00:00:00 | | 2005-08-19 | 2,560,400 | 6,190.33 | 6,190.33 | 6,138.62 | 6,158.94 | 00:00:00 | | 2005-08-22 | 2,288,400 | 6,194.89 | 6,207.95 | 6,181.51 | 6,206.65 | 00:00:00 | | 2005-08-23 | 2,654,600 | 6,211.15 | 6,234.31 | 6,195.18 | 6,195.18 | 00:00:00 | | 2005-08-24 | 2,879,000 | 6,174.25 | 6,174.79 | 6,126.97 | 6,127.24 | 00:00:00 | | 2005-08-25 | 3,113,400 | 6,103.46 | 6,153.62 | 6,097.23 | 6,109.66 | 00:00:00 | | 2005-08-26 | 2,661,800 | 6,130.83 | 6,148.95 | 6,107.00 | 6,136.55 | 00:00:00 | | 2005-08-29 | 2,578,200 | 6,117.27 | 6,130.79 | 6,031.20 | 6,049.44 | 00:00:00 | | 2005-08-30 | 2,676,600 | 6,087.86 | 6,087.86 | 6,021.97 | 6,032.12 | 00:00:00 | | 2005-08-31 | 2,955,000 | 6,041.86 | 6,078.17 | 5,976.40 | 6,033.47 | 00:00:00 | | 2005-09-02 | 2,964,000 | 6,081.71 | 6,116.05 | 6,075.35 | 6,116.05 | 00:00:00 | | 2005-09-05 | 2,384,200 | 6,131.95 | 6,131.95 | 6,094.00 | 6,098.78 | 00:00:00 | | 2005-09-06 | 2,365,800 | 6,141.28 | 6,145.30 | 6,123.84 | 6,140.14 | 00:00:00 | | 2005-09-07 | 2,522,800 | 6,168.51 | 6,168.51 | 6,130.56 | 6,141.14 | 00:00:00 | | 2005-09-08 | 2,575,200 | 6,157.47 | 6,170.00 | 6,140.34 | 6,149.88 | 00:00:00 | | 2005-09-09 | 2,400,000 | 6,161.80 | 6,167.90 | 6,108.40 | 6,119.06 | 00:00:00 | | 2005-09-12 | 2,486,200 | 6,155.38 | 6,166.11 | 6,130.99 | 6,164.98 | 00:00:00 | | 2005-09-13 | 2,617,600 | 6,170.37 | 6,186.12 | 6,156.12 | 6,169.08 | 00:00:00 | | 2005-09-14 | 2,165,600 | 6,159.97 | 6,172.89 | 6,132.99 | 6,148.70 | 00:00:00 | | 2005-09-15 | 2,663,600 | 6,132.45 | 6,139.99 | 6,079.57 | 6,082.56 | 00:00:00 | | 2005-09-16 | 2,717,800 | 6,080.19 | 6,086.88 | 6,015.56 | 6,031.24 | 00:00:00 | | 2005-09-19 | 2,058,000 | 6,044.16 | 6,050.40 | 6,023.08 | 6,035.59 | 00:00:00 | | 2005-09-20 | 3,146,200 | 6,015.98 | 6,115.54 | 5,994.46 | 6,105.35 | 00:00:00 | | 2005-09-21 | 2,645,800 | 6,099.13 | 6,121.62 | 6,066.37 | 6,067.34 | 00:00:00 | | 2005-09-22 | 2,942,000 | 6,017.25 | 6,039.85 | 5,966.16 | 5,972.06 | 00:00:00 | | 2005-09-23 | 2,593,000 | 5,957.79 | 5,973.72 | 5,899.59 | 5,925.54 | 00:00:00 | | 2005-09-26 | 2,349,200 | 5,967.69 | 5,975.98 | 5,894.99 | 5,930.20 | 00:00:00 | | 2005-09-27 | 2,370,000 | 5,929.87 | 5,966.97 | 5,905.44 | 5,945.05 | 00:00:00 | | 2005-09-28 | 2,538,400 | 5,943.12 | 5,961.21 | 5,912.88 | 5,931.38 | 00:00:00 | | 2005-09-29 | 3,147,000 | 5,932.79 | 6,009.99 | 5,931.02 | 6,009.99 | 00:00:00 | | 2005-09-30 | 3,646,800 | 6,053.59 | 6,118.61 | 6,047.20 | 6,118.61 | 00:00:00 | | 2005-10-03 | 2,977,400 | 6,128.97 | 6,139.22 | 6,090.78 | 6,123.92 | 00:00:00 | | 2005-10-04 | 3,233,400 | 6,141.74 | 6,158.68 | 6,114.02 | 6,142.12 | 00:00:00 | | 2005-10-05 | 3,337,200 | 6,136.66 | 6,171.87 | 6,125.11 | 6,135.01 | 00:00:00 | | 2005-10-06 | 2,866,000 | 6,094.18 | 6,105.05 | 6,075.67 | 6,095.81 | 00:00:00 | | 2005-10-07 | 2,623,000 | 6,090.99 | 6,112.83 | 6,076.15 | 6,081.84 | 00:00:00 | | 2005-10-11 | 2,294,000 | 6,097.88 | 6,112.68 | 6,065.57 | 6,066.59 | 00:00:00 | | 2005-10-12 | 3,132,200 | 6,042.15 | 6,045.73 | 5,987.40 | 5,987.40 | 00:00:00 | | 2005-10-13 | 2,780,600 | 5,970.10 | 5,974.03 | 5,928.86 | 5,960.11 | 00:00:00 | | 2005-10-14 | 2,777,800 | 5,987.05 | 6,006.96 | 5,967.71 | 5,969.07 | 00:00:00 | | 2005-10-17 | 3,029,200 | 5,990.23 | 5,991.35 | 5,826.27 | 5,826.27 | 00:00:00 | | 2005-10-18 | 2,582,000 | 5,853.28 | 5,865.24 | 5,805.70 | 5,830.79 | 00:00:00 | | 2005-10-19 | 3,237,600 | 5,788.83 | 5,788.83 | 5,692.28 | 5,694.16 | 00:00:00 | | 2005-10-20 | 3,730,600 | 5,719.03 | 5,763.72 | 5,647.92 | 5,748.00 | 00:00:00 | | 2005-10-21 | 2,845,400 | 5,678.62 | 5,761.16 | 5,678.62 | 5,738.76 | 00:00:00 | | 2005-10-24 | 2,615,200 | 5,761.33 | 5,766.35 | 5,713.63 | 5,717.28 | 00:00:00 | | 2005-10-25 | 2,710,600 | 5,796.81 | 5,803.67 | 5,721.31 | 5,721.31 | 00:00:00 | | 2005-10-26 | 2,877,600 | 5,731.87 | 5,739.94 | 5,672.89 | 5,700.72 | 00:00:00 | | 2005-10-27 | 2,890,800 | 5,663.24 | 5,717.05 | 5,632.23 | 5,661.18 | 00:00:00 | | 2005-10-28 | 2,940,800 | 5,646.80 | 5,690.98 | 5,618.90 | 5,632.97 | 00:00:00 | | 2005-10-31 | 3,130,400 | 5,692.82 | 5,774.61 | 5,681.20 | 5,764.30 | 00:00:00 | | 2005-11-01 | 3,006,600 | 5,803.25 | 5,829.82 | 5,786.64 | 5,798.41 | 00:00:00 | | 2005-11-02 | 2,813,200 | 5,832.34 | 5,870.37 | 5,816.90 | 5,870.37 | 00:00:00 | | 2005-11-03 | 2,776,400 | 5,907.22 | 5,908.69 | 5,855.13 | 5,858.01 | 00:00:00 | | 2005-11-04 | 3,129,600 | 5,907.27 | 5,930.24 | 5,888.40 | 5,911.74 | 00:00:00 | | 2005-11-07 | 2,443,600 | 5,905.36 | 5,905.36 | 5,842.37 | 5,860.39 | 00:00:00 | | 2005-11-08 | 2,513,600 | 5,865.91 | 5,867.07 | 5,836.24 | 5,849.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
