|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-08 | 2,513,600 | 5,865.91 | 5,867.07 | 5,836.24 | 5,849.63 | 00:00:00 | | 2005-11-09 | 3,401,200 | 5,843.97 | 5,971.06 | 5,843.39 | 5,971.06 | 00:00:00 | | 2005-11-10 | 3,637,000 | 5,987.28 | 6,021.38 | 5,971.89 | 5,988.37 | 00:00:00 | | 2005-11-11 | 3,559,800 | 6,050.87 | 6,075.26 | 6,019.06 | 6,075.26 | 00:00:00 | | 2005-11-14 | 2,689,400 | 6,066.24 | 6,090.87 | 6,061.22 | 6,083.62 | 00:00:00 | | 2005-11-15 | 2,717,400 | 6,072.48 | 6,073.44 | 6,003.48 | 6,030.74 | 00:00:00 | | 2005-11-16 | 2,978,600 | 6,021.61 | 6,079.30 | 6,002.18 | 6,046.20 | 00:00:00 | | 2005-11-17 | 2,750,800 | 6,063.09 | 6,063.09 | 5,994.91 | 6,020.94 | 00:00:00 | | 2005-11-18 | 3,979,000 | 6,084.07 | 6,121.60 | 6,077.98 | 6,106.74 | 00:00:00 | | 2005-11-21 | 2,959,800 | 6,130.80 | 6,138.40 | 6,093.44 | 6,103.42 | 00:00:00 | | 2005-11-22 | 2,584,800 | 6,091.77 | 6,094.68 | 6,050.24 | 6,059.19 | 00:00:00 | | 2005-11-23 | 2,941,000 | 6,095.18 | 6,123.52 | 6,074.33 | 6,123.52 | 00:00:00 | | 2005-11-24 | 3,196,200 | 6,122.97 | 6,143.87 | 6,104.11 | 6,111.89 | 00:00:00 | | 2005-11-25 | 3,074,400 | 6,133.70 | 6,145.01 | 6,122.17 | 6,128.20 | 00:00:00 | | 2005-11-28 | 3,805,400 | 6,167.08 | 6,212.35 | 6,156.29 | 6,203.84 | 00:00:00 | | 2005-11-29 | 3,593,000 | 6,192.94 | 6,207.05 | 6,139.51 | 6,139.51 | 00:00:00 | | 2005-11-30 | 3,752,200 | 6,172.96 | 6,206.45 | 6,171.38 | 6,203.47 | 00:00:00 | | 2005-12-01 | 3,207,600 | 6,196.36 | 6,202.91 | 6,162.86 | 6,179.82 | 00:00:00 | | 2005-12-02 | 4,178,400 | 6,254.35 | 6,258.34 | 6,209.77 | 6,228.95 | 00:00:00 | | 2005-12-05 | 4,458,800 | 6,280.81 | 6,348.31 | 6,244.49 | 6,348.31 | 00:00:00 | | 2005-12-06 | 4,540,200 | 6,319.13 | 6,364.17 | 6,318.95 | 6,350.52 | 00:00:00 | | 2005-12-07 | 4,084,600 | 6,362.51 | 6,370.82 | 6,290.60 | 6,329.52 | 00:00:00 | | 2005-12-08 | 3,718,400 | 6,302.08 | 6,316.58 | 6,223.35 | 6,249.19 | 00:00:00 | | 2005-12-09 | 3,259,400 | 6,269.94 | 6,274.04 | 6,233.23 | 6,264.36 | 00:00:00 | | 2005-12-12 | 3,135,200 | 6,272.61 | 6,272.61 | 6,206.83 | 6,266.29 | 00:00:00 | | 2005-12-13 | 3,442,400 | 6,270.24 | 6,282.23 | 6,242.41 | 6,261.18 | 00:00:00 | | 2005-12-14 | 3,412,600 | 6,272.48 | 6,280.52 | 6,227.35 | 6,235.35 | 00:00:00 | | 2005-12-15 | 2,920,800 | 6,240.37 | 6,259.21 | 6,227.25 | 6,258.47 | 00:00:00 | | 2005-12-16 | 4,467,200 | 6,293.41 | 6,375.33 | 6,293.41 | 6,350.69 | 00:00:00 | | 2005-12-19 | 4,477,000 | 6,386.36 | 6,439.20 | 6,374.49 | 6,431.42 | 00:00:00 | | 2005-12-20 | 3,875,800 | 6,428.25 | 6,443.89 | 6,413.46 | 6,427.84 | 00:00:00 | | 2005-12-21 | 4,378,800 | 6,442.32 | 6,481.56 | 6,427.86 | 6,471.89 | 00:00:00 | | 2005-12-22 | 3,791,200 | 6,501.37 | 6,504.09 | 6,417.20 | 6,417.20 | 00:00:00 | | 2005-12-23 | 4,237,800 | 6,450.65 | 6,516.11 | 6,426.23 | 6,512.63 | 00:00:00 | | 2005-12-26 | 4,487,800 | 6,565.67 | 6,573.97 | 6,530.76 | 6,534.77 | 00:00:00 | | 2005-12-27 | 4,753,400 | 6,539.29 | 6,570.42 | 6,505.46 | 6,531.59 | 00:00:00 | | 2005-12-28 | 3,882,000 | 6,492.80 | 6,530.02 | 6,479.34 | 6,524.40 | 00:00:00 | | 2005-12-29 | 5,351,000 | 6,549.72 | 6,600.12 | 6,546.75 | 6,575.53 | 00:00:00 | | 2005-12-30 | 5,074,600 | 6,589.84 | 6,600.17 | 6,548.34 | 6,548.34 | 00:00:00 | | 2006-01-02 | 4,678,400 | 6,457.61 | 6,492.92 | 6,424.03 | 6,462.06 | 00:00:00 | | 2006-01-03 | 5,181,400 | 6,476.20 | 6,591.77 | 6,457.09 | 6,591.77 | 00:00:00 | | 2006-01-04 | 5,884,200 | 6,658.32 | 6,670.96 | 6,579.66 | 6,616.44 | 00:00:00 | | 2006-01-05 | 5,822,600 | 6,669.80 | 6,717.12 | 6,666.84 | 6,709.87 | 00:00:00 | | 2006-01-06 | 5,881,400 | 6,757.41 | 6,761.01 | 6,676.65 | 6,694.82 | 00:00:00 | | 2006-01-09 | 5,345,200 | 6,752.09 | 6,763.86 | 6,708.59 | 6,742.39 | 00:00:00 | | 2006-01-10 | 4,453,600 | 6,751.56 | 6,751.56 | 6,678.84 | 6,707.40 | 00:00:00 | | 2006-01-11 | 5,109,000 | 6,702.47 | 6,741.92 | 6,650.61 | 6,735.89 | 00:00:00 | | 2006-01-12 | 5,927,800 | 6,782.15 | 6,797.20 | 6,725.57 | 6,725.61 | 00:00:00 | | 2006-01-13 | 3,789,200 | 6,729.58 | 6,729.58 | 6,669.64 | 6,682.35 | 00:00:00 | | 2006-01-16 | 3,073,600 | 6,680.88 | 6,733.52 | 6,664.80 | 6,724.18 | 00:00:00 | | 2006-01-17 | 3,884,800 | 6,752.24 | 6,775.73 | 6,711.04 | 6,711.04 | 00:00:00 | | 2006-01-18 | 4,589,800 | 6,620.77 | 6,629.44 | 6,467.73 | 6,498.92 | 00:00:00 | | 2006-01-19 | 3,896,800 | 6,514.71 | 6,545.89 | 6,442.78 | 6,512.29 | 00:00:00 | | 2006-01-20 | 2,899,800 | 6,571.64 | 6,571.64 | 6,475.30 | 6,486.63 | 00:00:00 | | 2006-01-23 | 2,766,800 | 6,385.88 | 6,417.72 | 6,373.63 | 6,381.97 | 00:00:00 | | 2006-01-24 | 2,627,600 | 6,418.58 | 6,478.50 | 6,418.58 | 6,451.94 | 00:00:00 | | 2006-01-25 | 2,747,000 | 6,500.63 | 6,536.89 | 6,477.34 | 6,532.18 | 00:00:00 | | 2006-02-03 | 3,590,600 | 6,592.19 | 6,626.43 | 6,547.17 | 6,594.60 | 00:00:00 | | 2006-02-06 | 3,912,000 | 6,568.35 | 6,719.96 | 6,530.80 | 6,719.96 | 00:00:00 | | 2006-02-07 | 4,253,800 | 6,692.42 | 6,747.43 | 6,681.53 | 6,720.08 | 00:00:00 | | 2006-02-08 | 3,086,600 | 6,712.87 | 6,715.18 | 6,623.23 | 6,624.11 | 00:00:00 | | 2006-02-09 | 3,543,800 | 6,696.65 | 6,700.86 | 6,620.32 | 6,630.13 | 00:00:00 | | 2006-02-10 | 3,459,400 | 6,652.33 | 6,652.33 | 6,574.01 | 6,594.92 | 00:00:00 | | 2006-02-13 | 2,955,000 | 6,591.99 | 6,623.55 | 6,557.76 | 6,562.29 | 00:00:00 | | 2006-02-14 | 2,798,200 | 6,553.28 | 6,613.86 | 6,540.71 | 6,612.97 | 00:00:00 | | 2006-02-15 | 3,137,400 | 6,628.98 | 6,659.52 | 6,592.94 | 6,598.49 | 00:00:00 | | 2006-02-16 | 3,415,400 | 6,661.30 | 6,701.74 | 6,647.03 | 6,683.93 | 00:00:00 | | 2006-02-17 | 3,267,400 | 6,723.66 | 6,726.73 | 6,665.63 | 6,673.75 | 00:00:00 | | 2006-02-20 | 2,765,000 | 6,652.55 | 6,697.31 | 6,631.81 | 6,686.55 | 00:00:00 | | 2006-02-21 | 2,716,000 | 6,708.21 | 6,717.53 | 6,631.51 | 6,631.51 | 00:00:00 | | 2006-02-22 | 3,273,000 | 6,634.83 | 6,650.71 | 6,503.70 | 6,530.70 | 00:00:00 | | 2006-02-23 | 2,994,400 | 6,523.85 | 6,528.50 | 6,466.21 | 6,474.69 | 00:00:00 | | 2006-02-24 | 2,776,800 | 6,474.05 | 6,538.22 | 6,473.80 | 6,538.22 | 00:00:00 | | 2006-02-27 | 2,658,000 | 6,496.55 | 6,567.91 | 6,481.99 | 6,561.63 | 00:00:00 | | 2006-03-01 | 3,071,800 | 6,518.00 | 6,636.92 | 6,518.00 | 6,613.39 | 00:00:00 | | 2006-03-02 | 3,075,400 | 6,678.46 | 6,685.45 | 6,637.90 | 6,642.96 | 00:00:00 | | 2006-03-03 | 3,014,800 | 6,643.79 | 6,659.44 | 6,543.43 | 6,553.66 | 00:00:00 | | 2006-03-06 | 2,280,400 | 6,547.73 | 6,582.21 | 6,531.50 | 6,575.78 | 00:00:00 | | 2006-03-07 | 2,500,200 | 6,553.97 | 6,557.15 | 6,494.15 | 6,494.15 | 00:00:00 | | 2006-03-08 | 2,669,000 | 6,487.07 | 6,521.27 | 6,436.14 | 6,459.57 | 00:00:00 | | 2006-03-09 | 2,165,800 | 6,476.96 | 6,505.56 | 6,465.23 | 6,486.47 | 00:00:00 | | 2006-03-10 | 2,328,200 | 6,492.04 | 6,528.56 | 6,473.18 | 6,490.68 | 00:00:00 | | 2006-03-13 | 2,382,400 | 6,520.36 | 6,551.13 | 6,502.51 | 6,544.63 | 00:00:00 | | 2006-03-14 | 2,653,600 | 6,532.25 | 6,545.12 | 6,444.14 | 6,460.01 | 00:00:00 | | 2006-03-15 | 2,740,800 | 6,516.14 | 6,534.61 | 6,478.71 | 6,518.70 | 00:00:00 | | 2006-03-16 | 3,390,600 | 6,528.14 | 6,594.18 | 6,504.98 | 6,504.98 | 00:00:00 | | 2006-03-17 | 2,697,200 | 6,507.55 | 6,530.43 | 6,471.71 | 6,528.57 | 00:00:00 | | 2006-03-20 | 2,713,000 | 6,554.18 | 6,569.53 | 6,510.58 | 6,516.52 | 00:00:00 | | 2006-03-21 | 2,418,800 | 6,525.30 | 6,536.01 | 6,458.03 | 6,458.03 | 00:00:00 | | 2006-03-22 | 2,394,400 | 6,419.46 | 6,441.27 | 6,387.36 | 6,391.26 | 00:00:00 | | 2006-03-23 | 2,365,200 | 6,412.66 | 6,418.48 | 6,344.73 | 6,364.60 | 00:00:00 | | 2006-03-24 | 2,262,000 | 6,366.96 | 6,401.62 | 6,351.89 | 6,376.62 | 00:00:00 | | 2006-03-27 | 2,107,000 | 6,408.20 | 6,430.23 | 6,399.08 | 6,421.85 | 00:00:00 | | 2006-03-28 | 2,080,400 | 6,433.23 | 6,469.67 | 6,424.94 | 6,453.85 | 00:00:00 | | 2006-03-29 | 2,410,800 | 6,447.70 | 6,498.03 | 6,444.40 | 6,498.03 | 00:00:00 | | 2006-03-30 | 3,339,400 | 6,540.81 | 6,559.21 | 6,504.75 | 6,546.06 | 00:00:00 | | 2006-03-31 | 3,188,400 | 6,564.86 | 6,632.63 | 6,564.86 | 6,613.97 | 00:00:00 | | 2006-04-03 | 3,261,800 | 6,627.32 | 6,672.11 | 6,615.98 | 6,660.76 | 00:00:00 | | 2006-04-04 | 3,068,200 | 6,679.82 | 6,684.10 | 6,651.96 | 6,665.60 | 00:00:00 | | 2006-04-06 | 3,445,600 | 6,724.97 | 6,760.82 | 6,710.68 | 6,760.82 | 00:00:00 | | 2006-04-07 | 3,417,600 | 6,758.82 | 6,802.94 | 6,722.39 | 6,781.94 | 00:00:00 | | 2006-04-10 | 3,157,200 | 6,759.38 | 6,815.73 | 6,758.07 | 6,780.64 | 00:00:00 | | 2006-04-11 | 3,114,200 | 6,772.96 | 6,775.65 | 6,723.23 | 6,757.17 | 00:00:00 | | 2006-04-12 | 3,854,600 | 6,710.62 | 6,813.66 | 6,709.83 | 6,808.50 | 00:00:00 | | 2006-04-13 | 4,511,400 | 6,850.19 | 6,868.74 | 6,828.95 | 6,855.74 | 00:00:00 | | 2006-04-14 | 4,405,200 | 6,888.18 | 6,952.54 | 6,876.47 | 6,952.54 | 00:00:00 | | 2006-04-17 | 4,893,800 | 6,982.47 | 7,015.91 | 6,950.58 | 7,000.09 | 00:00:00 | | 2006-04-18 | 3,949,000 | 7,007.45 | 7,007.45 | 6,918.46 | 6,989.46 | 00:00:00 | | 2006-04-19 | 4,788,200 | 7,073.32 | 7,093.43 | 7,038.78 | 7,038.78 | 00:00:00 | | 2006-04-20 | 4,328,400 | 7,061.38 | 7,107.68 | 7,030.89 | 7,102.74 | 00:00:00 | | 2006-04-21 | 5,321,000 | 7,130.68 | 7,160.74 | 7,092.93 | 7,093.05 | 00:00:00 | | 2006-04-24 | 3,933,400 | 7,066.19 | 7,141.29 | 7,057.19 | 7,096.04 | 00:00:00 | | 2006-04-25 | 4,727,400 | 7,125.90 | 7,166.47 | 7,052.90 | 7,059.94 | 00:00:00 | | 2006-04-26 | 4,372,800 | 7,080.62 | 7,173.56 | 7,047.96 | 7,168.98 | 00:00:00 | | 2006-04-27 | 6,353,400 | 7,203.75 | 7,229.35 | 7,136.21 | 7,136.21 | 00:00:00 | | 2006-04-28 | 4,622,400 | 7,172.31 | 7,184.37 | 7,103.87 | 7,171.77 | 00:00:00 | | 2006-05-02 | 4,970,800 | 7,174.93 | 7,217.37 | 7,141.91 | 7,199.60 | 00:00:00 | | 2006-05-03 | 5,332,200 | 7,242.04 | 7,265.17 | 7,233.84 | 7,242.37 | 00:00:00 | | 2006-05-04 | 6,041,000 | 7,280.82 | 7,351.87 | 7,278.49 | 7,345.04 | 00:00:00 | | 2006-05-05 | 6,998,600 | 7,409.65 | 7,455.83 | 7,355.42 | 7,370.44 | 00:00:00 | | 2006-05-08 | 5,677,000 | 7,438.41 | 7,474.05 | 7,401.99 | 7,474.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
