|
 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 | | 2006-10-27 | 3,355,400 | 7,112.54 | 7,132.29 | 7,082.68 | 7,086.74 | 00:00:00 | | 2006-10-30 | 2,819,400 | 7,050.05 | 7,050.05 | 6,995.10 | 6,995.20 | 00:00:00 | | 2006-10-31 | 2,393,000 | 7,020.35 | 7,025.21 | 7,004.15 | 7,021.32 | 00:00:00 | | 2006-11-01 | 3,055,200 | 7,036.07 | 7,058.69 | 7,013.99 | 7,013.99 | 00:00:00 | | 2006-11-02 | 3,360,600 | 7,008.42 | 7,089.70 | 7,005.13 | 7,078.10 | 00:00:00 | | 2006-11-03 | 4,542,400 | 7,079.71 | 7,186.98 | 7,079.71 | 7,161.61 | 00:00:00 | | 2006-11-06 | 3,831,400 | 7,036.89 | 7,160.66 | 7,036.89 | 7,120.44 | 00:00:00 | | 2006-11-07 | 4,562,600 | 7,198.90 | 7,219.06 | 7,180.75 | 7,184.65 | 00:00:00 | | 2006-11-08 | 4,177,600 | 7,200.77 | 7,207.33 | 7,176.66 | 7,178.34 | 00:00:00 | | 2006-11-09 | 5,517,600 | 7,209.90 | 7,242.45 | 7,146.72 | 7,151.13 | 00:00:00 | | 2006-11-10 | 3,426,600 | 7,159.80 | 7,176.06 | 7,130.57 | 7,174.20 | 00:00:00 | | 2006-11-13 | 3,744,600 | 7,182.78 | 7,191.09 | 7,136.06 | 7,136.06 | 00:00:00 | | 2006-11-14 | 4,906,000 | 7,185.66 | 7,216.64 | 7,168.85 | 7,204.04 | 00:00:00 | | 2006-11-15 | 4,926,600 | 7,254.47 | 7,269.01 | 7,229.02 | 7,236.85 | 00:00:00 | | 2006-11-16 | 4,700,000 | 7,272.50 | 7,290.25 | 7,240.25 | 7,257.48 | 00:00:00 | | 2006-11-17 | 4,341,200 | 7,282.38 | 7,287.91 | 7,251.65 | 7,259.54 | 00:00:00 | | 2006-11-20 | 4,126,200 | 7,266.40 | 7,270.28 | 7,228.97 | 7,261.48 | 00:00:00 | | 2006-11-21 | 4,161,600 | 7,258.63 | 7,320.06 | 7,245.42 | 7,309.69 | 00:00:00 | | 2006-11-22 | 4,604,400 | 7,330.01 | 7,350.63 | 7,314.36 | 7,348.77 | 00:00:00 | | 2006-11-23 | 5,207,800 | 7,371.30 | 7,430.90 | 7,368.01 | 7,384.69 | 00:00:00 | | 2006-11-24 | 4,488,200 | 7,394.75 | 7,427.36 | 7,366.08 | 7,427.36 | 00:00:00 | | 2006-11-27 | 5,589,200 | 7,494.59 | 7,506.07 | 7,463.88 | 7,498.15 | 00:00:00 | | 2006-11-28 | 5,025,800 | 7,447.67 | 7,483.43 | 7,444.94 | 7,444.94 | 00:00:00 | | 2006-11-29 | 5,273,000 | 7,476.54 | 7,513.51 | 7,431.87 | 7,474.19 | 00:00:00 | | 2006-11-30 | 5,726,800 | 7,527.47 | 7,567.72 | 7,500.24 | 7,567.72 | 00:00:00 | | 2006-12-01 | 6,260,800 | 7,587.51 | 7,621.81 | 7,557.62 | 7,613.57 | 00:00:00 | | 2006-12-04 | 6,067,800 | 7,622.09 | 7,659.84 | 7,590.92 | 7,647.01 | 00:00:00 | | 2006-12-05 | 6,159,200 | 7,700.15 | 7,703.25 | 7,575.14 | 7,609.90 | 00:00:00 | | 2006-12-06 | 4,674,400 | 7,634.79 | 7,697.24 | 7,620.98 | 7,693.33 | 00:00:00 | | 2006-12-07 | 5,082,000 | 7,697.12 | 7,716.85 | 7,669.22 | 7,686.52 | 00:00:00 | | 2006-12-08 | 4,391,200 | 7,658.04 | 7,658.04 | 7,601.30 | 7,636.30 | 00:00:00 | | 2006-12-11 | 4,119,800 | 7,635.69 | 7,635.72 | 7,582.62 | 7,612.12 | 00:00:00 | | 2006-12-12 | 5,038,400 | 7,604.75 | 7,604.75 | 7,441.01 | 7,458.56 | 00:00:00 | | 2006-12-13 | 4,593,600 | 7,480.04 | 7,494.49 | 7,369.09 | 7,450.30 | 00:00:00 | | 2006-12-14 | 3,802,600 | 7,456.31 | 7,492.30 | 7,428.38 | 7,480.41 | 00:00:00 | | 2006-12-15 | 4,302,600 | 7,546.81 | 7,568.02 | 7,531.48 | 7,538.82 | 00:00:00 | | 2006-12-18 | 4,289,400 | 7,568.82 | 7,648.06 | 7,561.88 | 7,624.62 | 00:00:00 | | 2006-12-19 | 4,629,400 | 7,624.75 | 7,648.76 | 7,598.88 | 7,598.88 | 00:00:00 | | 2006-12-20 | 4,862,200 | 7,627.94 | 7,661.94 | 7,614.71 | 7,648.35 | 00:00:00 | | 2006-12-21 | 4,726,600 | 7,655.64 | 7,685.88 | 7,614.45 | 7,620.94 | 00:00:00 | | 2006-12-22 | 3,634,800 | 7,636.73 | 7,660.33 | 7,621.48 | 7,652.47 | 00:00:00 | | 2006-12-25 | 3,786,800 | 7,658.05 | 7,667.44 | 7,635.16 | 7,646.81 | 00:00:00 | | 2006-12-26 | 5,094,600 | 7,668.92 | 7,749.46 | 7,668.92 | 7,727.59 | 00:00:00 | | 2006-12-27 | 5,135,000 | 7,761.09 | 7,790.31 | 7,733.18 | 7,733.18 | 00:00:00 | | 2006-12-28 | 4,540,000 | 7,777.86 | 7,782.42 | 7,720.29 | 7,732.93 | 00:00:00 | | 2006-12-29 | 4,915,000 | 7,747.62 | 7,823.72 | 7,747.62 | 7,823.72 | 00:00:00 | | 2007-01-02 | 5,710,600 | 7,871.41 | 7,937.26 | 7,843.60 | 7,920.80 | 00:00:00 | | 2007-01-03 | 5,951,400 | 7,954.96 | 7,999.42 | 7,917.30 | 7,917.30 | 00:00:00 | | 2007-01-04 | 5,717,400 | 7,929.89 | 7,955.90 | 7,901.24 | 7,934.51 | 00:00:00 | | 2007-01-05 | 5,181,400 | 7,940.20 | 7,942.23 | 7,821.71 | 7,835.57 | 00:00:00 | | 2007-01-08 | 4,292,400 | 7,778.57 | 7,797.57 | 7,736.11 | 7,736.71 | 00:00:00 | | 2007-01-09 | 4,516,000 | 7,778.38 | 7,827.93 | 7,778.38 | 7,790.01 | 00:00:00 | | 2007-01-10 | 5,153,200 | 7,737.25 | 7,748.79 | 7,682.82 | 7,698.52 | 00:00:00 | | 2007-01-11 | 5,735,400 | 7,724.10 | 7,748.96 | 7,599.55 | 7,618.55 | 00:00:00 | | 2007-01-12 | 4,478,600 | 7,713.63 | 7,769.31 | 7,704.39 | 7,761.71 | 00:00:00 | | 2007-01-15 | 3,817,600 | 7,809.91 | 7,814.85 | 7,741.49 | 7,783.50 | 00:00:00 | | 2007-01-16 | 3,743,600 | 7,792.77 | 7,831.20 | 7,780.65 | 7,792.08 | 00:00:00 | | 2007-01-17 | 4,016,600 | 7,757.80 | 7,841.26 | 7,747.58 | 7,833.98 | 00:00:00 | | 2007-01-18 | 4,237,200 | 7,852.26 | 7,896.95 | 7,830.23 | 7,895.18 | 00:00:00 | | 2007-01-19 | 4,385,000 | 7,859.47 | 7,892.61 | 7,840.08 | 7,840.08 | 00:00:00 | | 2007-01-22 | 4,297,000 | 7,866.17 | 7,871.01 | 7,784.21 | 7,842.47 | 00:00:00 | | 2007-01-23 | 3,795,400 | 7,837.44 | 7,869.55 | 7,818.58 | 7,852.36 | 00:00:00 | | 2007-01-24 | 4,488,800 | 7,943.24 | 7,949.48 | 7,916.39 | 7,935.54 | 00:00:00 | | 2007-01-25 | 4,337,000 | 7,982.64 | 7,990.55 | 7,917.65 | 7,923.77 | 00:00:00 | | 2007-01-26 | 3,465,200 | 7,825.75 | 7,883.50 | 7,793.91 | 7,821.32 | 00:00:00 | | 2007-01-29 | 3,143,600 | 7,831.57 | 7,838.92 | 7,746.37 | 7,751.79 | 00:00:00 | | 2007-01-30 | 3,010,000 | 7,763.53 | 7,778.24 | 7,725.41 | 7,739.91 | 00:00:00 | | 2007-01-31 | 3,180,000 | 7,759.79 | 7,778.69 | 7,637.54 | 7,699.64 | 00:00:00 | | 2007-02-01 | 2,706,600 | 7,751.30 | 7,757.63 | 7,679.78 | 7,701.54 | 00:00:00 | | 2007-02-02 | 3,134,800 | 7,754.16 | 7,801.63 | 7,751.53 | 7,777.03 | 00:00:00 | | 2007-02-05 | 2,786,200 | 7,786.77 | 7,823.94 | 7,772.05 | 7,783.12 | 00:00:00 | | 2007-02-06 | 3,497,800 | 7,816.30 | 7,875.75 | 7,802.94 | 7,875.75 | 00:00:00 | | 2007-02-07 | 3,214,400 | 7,894.77 | 7,894.77 | 7,850.06 | 7,850.06 | 00:00:00 | | 2007-02-08 | 2,895,200 | 7,875.52 | 7,884.73 | 7,790.63 | 7,842.22 | 00:00:00 | | 2007-02-09 | 3,363,400 | 7,847.18 | 7,884.55 | 7,822.53 | 7,859.53 | 00:00:00 | | 2007-02-12 | 2,787,000 | 7,826.46 | 7,826.46 | 7,764.51 | 7,776.36 | 00:00:00 | | 2007-02-13 | 2,776,200 | 7,782.07 | 7,800.87 | 7,725.81 | 7,736.83 | 00:00:00 | | 2007-02-14 | 3,006,200 | 7,800.98 | 7,812.18 | 7,764.31 | 7,809.45 | 00:00:00 | | 2007-02-26 | 4,170,000 | 7,939.40 | 7,950.20 | 7,899.55 | 7,900.20 | 00:00:00 | | 2007-02-27 | 3,971,200 | 7,908.79 | 7,939.50 | 7,881.92 | 7,901.96 | 00:00:00 | | 2007-03-01 | 4,230,600 | 7,707.63 | 7,761.40 | 7,663.17 | 7,678.67 | 00:00:00 | | 2007-03-02 | 3,742,200 | 7,653.35 | 7,695.15 | 7,625.99 | 7,670.77 | 00:00:00 | | 2007-03-05 | 4,410,800 | 7,565.95 | 7,565.95 | 7,306.07 | 7,344.56 | 00:00:00 | | 2007-03-06 | 3,320,600 | 7,379.08 | 7,452.84 | 7,349.98 | 7,451.06 | 00:00:00 | | 2007-03-07 | 3,883,200 | 7,516.21 | 7,519.46 | 7,449.67 | 7,480.89 | 00:00:00 | | 2007-03-08 | 3,586,200 | 7,517.77 | 7,573.87 | 7,510.44 | 7,573.87 | 00:00:00 | | 2007-03-09 | 3,310,400 | 7,615.81 | 7,619.35 | 7,550.83 | 7,568.20 | 00:00:00 | | 2007-03-12 | 3,009,600 | 7,611.15 | 7,640.14 | 7,590.82 | 7,629.15 | 00:00:00 | | 2007-03-13 | 3,403,200 | 7,664.70 | 7,694.59 | 7,661.76 | 7,684.00 | 00:00:00 | | 2007-03-14 | 3,609,400 | 7,552.73 | 7,575.52 | 7,526.48 | 7,570.27 | 00:00:00 | | 2007-03-15 | 4,206,400 | 7,631.67 | 7,708.98 | 7,631.67 | 7,695.96 | 00:00:00 | | 2007-03-16 | 4,291,000 | 7,707.15 | 7,743.37 | 7,676.39 | 7,719.80 | 00:00:00 | | 2007-03-19 | 3,562,800 | 7,739.56 | 7,759.66 | 7,713.78 | 7,737.46 | 00:00:00 | | 2007-03-20 | 3,932,400 | 7,784.27 | 7,798.27 | 7,736.20 | 7,736.20 | 00:00:00 | | 2007-03-21 | 3,279,800 | 7,780.30 | 7,784.19 | 7,746.35 | 7,757.03 | 00:00:00 | | 2007-03-22 | 3,989,400 | 7,843.64 | 7,856.99 | 7,822.63 | 7,823.67 | 00:00:00 | | 2007-03-23 | 3,837,000 | 7,834.62 | 7,879.09 | 7,806.89 | 7,859.32 | 00:00:00 | | 2007-03-26 | 3,623,800 | 7,878.59 | 7,887.33 | 7,853.15 | 7,877.82 | 00:00:00 | | 2007-03-27 | 4,038,400 | 7,876.76 | 7,928.03 | 7,839.22 | 7,845.17 | 00:00:00 | | 2007-03-28 | 3,720,800 | 7,832.62 | 7,841.40 | 7,769.30 | 7,788.14 | 00:00:00 | | 2007-03-29 | 4,128,600 | 7,765.07 | 7,863.63 | 7,764.05 | 7,848.33 | 00:00:00 | | 2007-03-30 | 4,225,600 | 7,877.75 | 7,888.82 | 7,839.91 | 7,884.41 | 00:00:00 | | 2007-04-02 | 4,390,000 | 7,888.17 | 7,931.99 | 7,866.59 | 7,884.99 | 00:00:00 | | 2007-04-03 | 4,498,600 | 7,894.87 | 7,932.91 | 7,879.88 | 7,932.91 | 00:00:00 | | 2007-04-04 | 4,993,200 | 7,989.65 | 8,021.59 | 7,970.46 | 8,004.61 | 00:00:00 | | 2007-04-09 | 4,772,200 | 8,048.34 | 8,066.77 | 8,026.33 | 8,056.56 | 00:00:00 | | 2007-04-10 | 4,616,600 | 8,064.54 | 8,064.54 | 8,002.49 | 8,048.39 | 00:00:00 | | 2007-04-11 | 4,297,800 | 8,073.67 | 8,105.82 | 8,055.67 | 8,084.45 | 00:00:00 | | 2007-04-12 | 4,192,200 | 8,043.78 | 8,090.94 | 8,039.13 | 8,075.20 | 00:00:00 | | 2007-04-13 | 4,552,400 | 8,100.08 | 8,108.50 | 7,999.69 | 8,002.30 | 00:00:00 | | 2007-04-16 | 4,500,200 | 8,088.83 | 8,096.84 | 8,030.50 | 8,043.54 | 00:00:00 | | 2007-04-17 | 5,567,400 | 8,100.61 | 8,100.61 | 7,952.18 | 7,959.29 | 00:00:00 | | 2007-04-18 | 3,931,400 | 7,981.36 | 8,003.31 | 7,946.35 | 8,003.31 | 00:00:00 | | 2007-04-19 | 4,428,800 | 7,978.59 | 7,991.69 | 7,883.92 | 7,888.63 | 00:00:00 | | 2007-04-20 | 3,683,600 | 7,915.91 | 7,945.70 | 7,912.49 | 7,942.67 | 00:00:00 | | 2007-04-23 | 4,000,600 | 8,009.55 | 8,062.70 | 8,006.42 | 8,010.46 | 00:00:00 | | 2007-04-24 | 4,030,600 | 8,011.81 | 8,051.67 | 7,998.22 | 8,045.01 | 00:00:00 | | 2007-04-25 | 3,929,400 | 8,035.74 | 8,041.27 | 7,984.65 | 7,984.65 | 00:00:00 | | 2007-04-26 | 3,566,400 | 8,046.72 | 8,052.55 | 8,000.04 | 8,000.04 | 00:00:00 | | 2007-04-27 | 3,479,200 | 8,019.49 | 8,026.51 | 7,949.42 | 7,949.42 | 00:00:00 | | 2007-04-30 | 3,466,400 | 7,956.03 | 7,956.03 | 7,843.05 | 7,875.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
