|
 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 | | 2006-05-08 | 5,677,000 | 7,438.41 | 7,474.05 | 7,401.99 | 7,474.05 | 00:00:00 | | 2006-05-09 | 6,234,000 | 7,470.01 | 7,476.07 | 7,364.19 | 7,388.94 | 00:00:00 | | 2006-05-10 | 6,624,600 | 7,398.27 | 7,426.37 | 7,272.39 | 7,324.71 | 00:00:00 | | 2006-05-11 | 4,911,200 | 7,271.75 | 7,361.45 | 7,254.97 | 7,361.45 | 00:00:00 | | 2006-05-12 | 4,687,600 | 7,269.92 | 7,326.48 | 7,267.79 | 7,278.96 | 00:00:00 | | 2006-05-15 | 4,617,000 | 7,225.80 | 7,240.92 | 7,167.03 | 7,176.35 | 00:00:00 | | 2006-05-16 | 4,663,000 | 7,202.35 | 7,202.90 | 7,069.90 | 7,069.90 | 00:00:00 | | 2006-05-17 | 3,889,200 | 7,116.75 | 7,144.28 | 7,057.99 | 7,116.83 | 00:00:00 | | 2006-05-18 | 3,889,200 | 6,989.48 | 7,045.87 | 6,987.65 | 7,034.03 | 00:00:00 | | 2006-05-19 | 3,370,800 | 7,040.42 | 7,097.27 | 7,010.69 | 7,074.15 | 00:00:00 | | 2006-05-22 | 3,904,600 | 7,111.42 | 7,112.42 | 6,938.26 | 6,938.26 | 00:00:00 | | 2006-05-23 | 3,420,800 | 6,874.09 | 6,909.58 | 6,833.98 | 6,843.98 | 00:00:00 | | 2006-05-24 | 3,786,400 | 6,904.28 | 6,932.28 | 6,791.11 | 6,877.01 | 00:00:00 | | 2006-05-25 | 3,559,400 | 6,892.27 | 6,914.45 | 6,842.92 | 6,861.65 | 00:00:00 | | 2006-05-26 | 4,331,000 | 6,951.76 | 6,976.33 | 6,856.55 | 6,879.51 | 00:00:00 | | 2006-05-29 | 2,647,400 | 6,913.10 | 6,919.96 | 6,864.76 | 6,878.88 | 00:00:00 | | 2006-05-30 | 3,387,400 | 6,910.30 | 6,912.95 | 6,829.40 | 6,846.95 | 00:00:00 | | 2006-06-01 | 2,712,400 | 6,874.66 | 6,922.34 | 6,868.42 | 6,872.84 | 00:00:00 | | 2006-06-02 | 2,893,400 | 6,951.42 | 6,967.09 | 6,885.39 | 6,959.64 | 00:00:00 | | 2006-06-05 | 3,368,200 | 6,956.77 | 6,967.38 | 6,700.47 | 6,715.27 | 00:00:00 | | 2006-06-06 | 3,033,000 | 6,684.58 | 6,738.78 | 6,621.17 | 6,730.27 | 00:00:00 | | 2006-06-07 | 2,512,200 | 6,691.50 | 6,699.54 | 6,612.74 | 6,612.74 | 00:00:00 | | 2006-06-08 | 3,904,600 | 6,562.10 | 6,564.10 | 6,331.81 | 6,331.81 | 00:00:00 | | 2006-06-09 | 3,532,400 | 6,389.98 | 6,451.17 | 6,268.92 | 6,444.63 | 00:00:00 | | 2006-06-12 | 2,227,200 | 6,384.32 | 6,443.21 | 6,339.24 | 6,442.90 | 00:00:00 | | 2006-06-13 | 2,461,200 | 6,349.09 | 6,401.55 | 6,328.38 | 6,337.21 | 00:00:00 | | 2006-06-14 | 3,233,600 | 6,343.66 | 6,494.92 | 6,340.28 | 6,469.01 | 00:00:00 | | 2006-06-15 | 3,046,800 | 6,531.81 | 6,535.13 | 6,418.77 | 6,426.39 | 00:00:00 | | 2006-06-16 | 3,917,800 | 6,589.70 | 6,629.33 | 6,550.13 | 6,575.77 | 00:00:00 | | 2006-06-19 | 3,014,800 | 6,576.55 | 6,603.98 | 6,541.33 | 6,583.04 | 00:00:00 | | 2006-06-20 | 3,614,000 | 6,536.11 | 6,552.17 | 6,324.69 | 6,363.55 | 00:00:00 | | 2006-06-21 | 2,992,200 | 6,354.43 | 6,399.22 | 6,290.63 | 6,299.59 | 00:00:00 | | 2006-06-22 | 2,961,800 | 6,427.71 | 6,487.91 | 6,397.13 | 6,485.15 | 00:00:00 | | 2006-06-23 | 2,878,200 | 6,432.46 | 6,462.91 | 6,362.23 | 6,452.31 | 00:00:00 | | 2006-06-26 | 2,616,600 | 6,464.40 | 6,548.94 | 6,448.51 | 6,523.68 | 00:00:00 | | 2006-06-27 | 3,366,800 | 6,520.77 | 6,622.81 | 6,513.03 | 6,572.39 | 00:00:00 | | 2006-06-28 | 2,825,600 | 6,500.38 | 6,540.93 | 6,481.65 | 6,540.93 | 00:00:00 | | 2006-06-29 | 3,457,800 | 6,578.58 | 6,623.39 | 6,574.40 | 6,607.39 | 00:00:00 | | 2006-06-30 | 3,862,400 | 6,731.07 | 6,731.07 | 6,682.38 | 6,704.41 | 00:00:00 | | 2006-07-03 | 2,609,800 | 6,727.23 | 6,735.34 | 6,705.25 | 6,718.50 | 00:00:00 | | 2006-07-04 | 3,220,000 | 6,748.47 | 6,789.55 | 6,722.39 | 6,734.51 | 00:00:00 | | 2006-07-05 | 3,062,600 | 6,709.21 | 6,741.52 | 6,651.55 | 6,659.96 | 00:00:00 | | 2006-07-06 | 2,611,600 | 6,630.04 | 6,659.07 | 6,608.49 | 6,659.07 | 00:00:00 | | 2006-07-07 | 2,908,400 | 6,651.02 | 6,671.74 | 6,628.46 | 6,660.61 | 00:00:00 | | 2006-07-10 | 2,465,400 | 6,609.86 | 6,694.75 | 6,588.55 | 6,682.46 | 00:00:00 | | 2006-07-11 | 2,405,800 | 6,672.32 | 6,702.64 | 6,639.13 | 6,639.13 | 00:00:00 | | 2006-07-12 | 3,078,200 | 6,681.90 | 6,725.42 | 6,612.34 | 6,634.09 | 00:00:00 | | 2006-07-13 | 2,418,000 | 6,591.56 | 6,624.04 | 6,562.54 | 6,567.60 | 00:00:00 | | 2006-07-14 | 2,973,000 | 6,472.29 | 6,489.65 | 6,413.92 | 6,428.03 | 00:00:00 | | 2006-07-17 | 2,806,600 | 6,402.77 | 6,416.41 | 6,232.49 | 6,257.80 | 00:00:00 | | 2006-07-18 | 2,340,800 | 6,257.45 | 6,293.12 | 6,244.15 | 6,285.31 | 00:00:00 | | 2006-07-19 | 2,397,000 | 6,317.58 | 6,359.82 | 6,277.24 | 6,277.24 | 00:00:00 | | 2006-07-20 | 2,962,800 | 6,423.61 | 6,446.29 | 6,393.89 | 6,443.74 | 00:00:00 | | 2006-07-21 | 2,504,000 | 6,396.70 | 6,423.52 | 6,373.59 | 6,420.01 | 00:00:00 | | 2006-07-24 | 2,160,400 | 6,316.83 | 6,363.68 | 6,308.72 | 6,359.63 | 00:00:00 | | 2006-07-25 | 2,636,800 | 6,433.32 | 6,435.83 | 6,390.99 | 6,390.99 | 00:00:00 | | 2006-07-26 | 2,422,600 | 6,389.49 | 6,406.66 | 6,360.11 | 6,376.39 | 00:00:00 | | 2006-07-27 | 2,664,800 | 6,379.40 | 6,461.92 | 6,373.11 | 6,459.25 | 00:00:00 | | 2006-07-28 | 2,875,600 | 6,450.04 | 6,490.36 | 6,448.37 | 6,480.07 | 00:00:00 | | 2006-07-31 | 2,743,000 | 6,528.23 | 6,531.11 | 6,428.26 | 6,454.58 | 00:00:00 | | 2006-08-01 | 2,440,000 | 6,464.59 | 6,478.34 | 6,435.93 | 6,441.46 | 00:00:00 | | 2006-08-02 | 2,553,000 | 6,426.23 | 6,488.68 | 6,421.78 | 6,471.42 | 00:00:00 | | 2006-08-03 | 2,971,800 | 6,496.01 | 6,514.90 | 6,460.03 | 6,462.32 | 00:00:00 | | 2006-08-04 | 2,714,200 | 6,483.07 | 6,491.67 | 6,421.55 | 6,442.61 | 00:00:00 | | 2006-08-07 | 2,215,200 | 6,425.99 | 6,450.06 | 6,405.09 | 6,416.61 | 00:00:00 | | 2006-08-08 | 2,314,800 | 6,442.68 | 6,502.14 | 6,441.16 | 6,502.14 | 00:00:00 | | 2006-08-09 | 2,914,200 | 6,493.89 | 6,574.49 | 6,488.59 | 6,573.22 | 00:00:00 | | 2006-08-10 | 3,393,200 | 6,555.28 | 6,606.28 | 6,555.28 | 6,578.61 | 00:00:00 | | 2006-08-11 | 3,074,800 | 6,612.48 | 6,617.23 | 6,559.27 | 6,571.10 | 00:00:00 | | 2006-08-14 | 2,632,200 | 6,588.47 | 6,634.73 | 6,587.36 | 6,611.90 | 00:00:00 | | 2006-08-15 | 2,668,600 | 6,628.50 | 6,628.50 | 6,595.35 | 6,615.13 | 00:00:00 | | 2006-08-16 | 3,827,600 | 6,686.23 | 6,699.83 | 6,663.07 | 6,696.63 | 00:00:00 | | 2006-08-17 | 3,923,000 | 6,752.99 | 6,761.79 | 6,722.58 | 6,733.46 | 00:00:00 | | 2006-08-18 | 2,895,800 | 6,761.40 | 6,761.40 | 6,719.75 | 6,721.08 | 00:00:00 | | 2006-08-21 | 3,356,200 | 6,715.72 | 6,715.72 | 6,498.18 | 6,505.92 | 00:00:00 | | 2006-08-22 | 2,441,800 | 6,524.72 | 6,590.20 | 6,517.28 | 6,590.20 | 00:00:00 | | 2006-08-23 | 2,765,800 | 6,584.66 | 6,587.46 | 6,454.71 | 6,556.33 | 00:00:00 | | 2006-08-24 | 2,255,800 | 6,540.03 | 6,570.62 | 6,525.36 | 6,550.64 | 00:00:00 | | 2006-08-25 | 2,193,400 | 6,594.82 | 6,600.94 | 6,526.22 | 6,526.22 | 00:00:00 | | 2006-08-28 | 2,308,600 | 6,515.08 | 6,515.08 | 6,422.38 | 6,444.76 | 00:00:00 | | 2006-08-29 | 2,170,800 | 6,485.98 | 6,500.89 | 6,460.67 | 6,479.91 | 00:00:00 | | 2006-08-30 | 2,964,000 | 6,523.68 | 6,602.81 | 6,523.68 | 6,587.12 | 00:00:00 | | 2006-08-31 | 2,909,800 | 6,647.67 | 6,667.62 | 6,611.77 | 6,611.77 | 00:00:00 | | 2006-09-01 | 2,553,800 | 6,631.83 | 6,658.13 | 6,625.23 | 6,651.46 | 00:00:00 | | 2006-09-04 | 3,043,600 | 6,706.51 | 6,761.65 | 6,706.51 | 6,750.78 | 00:00:00 | | 2006-09-05 | 2,724,000 | 6,764.95 | 6,766.81 | 6,725.58 | 6,734.73 | 00:00:00 | | 2006-09-06 | 2,688,400 | 6,712.80 | 6,747.98 | 6,661.56 | 6,688.40 | 00:00:00 | | 2006-09-07 | 2,200,600 | 6,638.79 | 6,689.20 | 6,630.25 | 6,685.23 | 00:00:00 | | 2006-09-08 | 2,326,000 | 6,664.11 | 6,718.83 | 6,654.77 | 6,693.11 | 00:00:00 | | 2006-09-11 | 2,738,200 | 6,714.36 | 6,802.84 | 6,674.55 | 6,693.88 | 00:00:00 | | 2006-09-12 | 2,422,000 | 6,698.38 | 6,698.38 | 6,620.71 | 6,625.73 | 00:00:00 | | 2006-09-13 | 2,316,600 | 6,687.71 | 6,690.29 | 6,631.97 | 6,664.87 | 00:00:00 | | 2006-09-14 | 2,937,200 | 6,687.57 | 6,691.51 | 6,550.03 | 6,598.87 | 00:00:00 | | 2006-09-15 | 2,236,400 | 6,585.03 | 6,681.09 | 6,575.87 | 6,681.09 | 00:00:00 | | 2006-09-18 | 3,550,400 | 6,784.77 | 6,886.30 | 6,775.12 | 6,882.48 | 00:00:00 | | 2006-09-19 | 3,209,400 | 6,897.59 | 6,915.08 | 6,858.85 | 6,881.87 | 00:00:00 | | 2006-09-20 | 2,720,000 | 6,850.40 | 6,890.63 | 6,839.69 | 6,877.77 | 00:00:00 | | 2006-09-21 | 3,393,400 | 6,924.37 | 6,938.93 | 6,862.28 | 6,889.89 | 00:00:00 | | 2006-09-22 | 2,570,800 | 6,872.26 | 6,890.90 | 6,854.02 | 6,885.60 | 00:00:00 | | 2006-09-25 | 2,829,800 | 6,879.68 | 6,921.36 | 6,844.33 | 6,911.21 | 00:00:00 | | 2006-09-26 | 2,707,200 | 6,945.04 | 6,958.79 | 6,899.37 | 6,901.75 | 00:00:00 | | 2006-09-27 | 3,394,200 | 6,957.08 | 6,961.71 | 6,922.99 | 6,946.27 | 00:00:00 | | 2006-09-28 | 3,316,200 | 6,955.60 | 6,961.92 | 6,858.03 | 6,885.12 | 00:00:00 | | 2006-09-29 | 2,687,800 | 6,887.39 | 6,903.72 | 6,860.52 | 6,883.05 | 00:00:00 | | 2006-10-02 | 3,468,400 | 6,907.43 | 6,961.78 | 6,907.43 | 6,960.95 | 00:00:00 | | 2006-10-03 | 3,152,200 | 6,942.07 | 6,976.62 | 6,935.80 | 6,956.88 | 00:00:00 | | 2006-10-04 | 3,203,200 | 6,967.77 | 6,980.67 | 6,874.98 | 6,874.98 | 00:00:00 | | 2006-10-05 | 4,027,200 | 6,955.74 | 7,004.42 | 6,926.73 | 6,997.24 | 00:00:00 | | 2006-10-11 | 3,780,000 | 6,984.45 | 7,022.49 | 6,984.45 | 7,006.67 | 00:00:00 | | 2006-10-12 | 3,700,800 | 7,032.76 | 7,039.93 | 6,983.46 | 6,984.58 | 00:00:00 | | 2006-10-13 | 4,188,000 | 7,060.19 | 7,096.51 | 7,046.65 | 7,068.80 | 00:00:00 | | 2006-10-16 | 4,736,800 | 7,102.97 | 7,159.85 | 7,099.11 | 7,151.42 | 00:00:00 | | 2006-10-17 | 3,628,600 | 7,133.85 | 7,133.85 | 7,070.30 | 7,075.13 | 00:00:00 | | 2006-10-18 | 3,244,000 | 7,021.96 | 7,035.45 | 6,980.07 | 7,017.60 | 00:00:00 | | 2006-10-19 | 3,080,000 | 7,000.68 | 7,045.99 | 6,986.85 | 6,995.83 | 00:00:00 | | 2006-10-20 | 3,082,000 | 7,029.65 | 7,048.09 | 7,021.34 | 7,039.37 | 00:00:00 | | 2006-10-23 | 3,158,600 | 7,041.70 | 7,043.48 | 7,008.13 | 7,040.26 | 00:00:00 | | 2006-10-24 | 3,704,800 | 7,075.81 | 7,120.24 | 7,070.17 | 7,097.42 | 00:00:00 | | 2006-10-25 | 3,388,400 | 7,099.94 | 7,110.93 | 7,059.89 | 7,059.89 | 00:00:00 | | 2006-10-26 | 3,492,600 | 7,083.15 | 7,119.55 | 7,080.84 | 7,080.84 | 00:00:00 | | 2006-10-27 | 3,355,400 | 7,112.54 | 7,132.29 | 7,082.68 | 7,086.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
