|
 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 | | 2007-04-30 | 3,466,400 | 7,956.03 | 7,956.03 | 7,843.05 | 7,875.42 | 00:00:00 | | 2007-05-02 | 3,193,200 | 7,900.76 | 7,951.69 | 7,890.54 | 7,903.04 | 00:00:00 | | 2007-05-03 | 4,287,600 | 7,954.16 | 7,965.93 | 7,861.43 | 7,926.66 | 00:00:00 | | 2007-05-04 | 3,767,600 | 7,990.97 | 8,066.06 | 7,990.97 | 8,066.06 | 00:00:00 | | 2007-05-07 | 3,750,000 | 8,122.20 | 8,132.80 | 8,095.04 | 8,115.27 | 00:00:00 | | 2007-05-08 | 2,965,800 | 8,111.51 | 8,113.31 | 8,083.18 | 8,095.84 | 00:00:00 | | 2007-05-09 | 2,886,200 | 8,092.10 | 8,093.51 | 8,043.46 | 8,052.70 | 00:00:00 | | 2007-05-10 | 3,357,000 | 8,094.72 | 8,105.09 | 8,071.50 | 8,096.86 | 00:00:00 | | 2007-05-11 | 2,934,200 | 8,026.36 | 8,049.50 | 8,018.64 | 8,031.54 | 00:00:00 | | 2007-05-14 | 2,857,600 | 8,072.15 | 8,072.15 | 8,013.83 | 8,030.56 | 00:00:00 | | 2007-05-15 | 2,612,000 | 8,022.58 | 8,041.55 | 7,968.92 | 7,975.03 | 00:00:00 | | 2007-05-16 | 2,492,000 | 7,988.97 | 8,014.88 | 7,978.25 | 7,988.57 | 00:00:00 | | 2007-05-17 | 3,142,400 | 8,029.60 | 8,080.63 | 8,029.60 | 8,037.96 | 00:00:00 | | 2007-05-18 | 2,836,000 | 8,066.01 | 8,075.21 | 8,013.89 | 8,034.14 | 00:00:00 | | 2007-05-21 | 3,614,200 | 8,067.23 | 8,159.26 | 8,043.90 | 8,141.59 | 00:00:00 | | 2007-05-22 | 4,077,400 | 8,158.99 | 8,205.89 | 8,158.29 | 8,188.63 | 00:00:00 | | 2007-05-23 | 3,983,000 | 8,232.53 | 8,256.25 | 8,214.58 | 8,221.79 | 00:00:00 | | 2007-05-24 | 3,395,800 | 8,231.65 | 8,249.48 | 8,207.96 | 8,216.41 | 00:00:00 | | 2007-05-25 | 3,235,600 | 8,170.58 | 8,170.58 | 8,130.17 | 8,159.97 | 00:00:00 | | 2007-05-28 | 2,887,600 | 8,194.83 | 8,201.65 | 8,154.22 | 8,156.82 | 00:00:00 | | 2007-05-29 | 3,047,000 | 8,178.70 | 8,229.44 | 8,166.46 | 8,181.49 | 00:00:00 | | 2007-05-30 | 3,248,600 | 8,163.81 | 8,177.76 | 8,110.28 | 8,147.34 | 00:00:00 | | 2007-05-31 | 4,230,600 | 8,204.72 | 8,220.81 | 8,144.95 | 8,144.95 | 00:00:00 | | 2007-06-01 | 4,198,400 | 8,236.76 | 8,261.67 | 8,224.28 | 8,249.90 | 00:00:00 | | 2007-06-04 | 4,053,200 | 8,310.09 | 8,317.60 | 8,282.79 | 8,294.79 | 00:00:00 | | 2007-06-05 | 4,299,400 | 8,321.42 | 8,321.42 | 8,267.59 | 8,303.99 | 00:00:00 | | 2007-06-06 | 4,775,800 | 8,330.72 | 8,376.97 | 8,313.59 | 8,314.68 | 00:00:00 | | 2007-06-07 | 3,844,000 | 8,298.97 | 8,368.56 | 8,263.61 | 8,355.26 | 00:00:00 | | 2007-06-08 | 4,241,600 | 8,288.26 | 8,308.45 | 8,279.96 | 8,300.71 | 00:00:00 | | 2007-06-11 | 4,133,600 | 8,351.03 | 8,359.75 | 8,328.61 | 8,338.88 | 00:00:00 | | 2007-06-12 | 4,774,400 | 8,371.70 | 8,396.22 | 8,345.01 | 8,370.26 | 00:00:00 | | 2007-06-13 | 4,398,600 | 8,388.49 | 8,388.49 | 8,336.53 | 8,346.39 | 00:00:00 | | 2007-06-14 | 4,853,400 | 8,421.21 | 8,476.13 | 8,409.00 | 8,450.72 | 00:00:00 | | 2007-06-15 | 5,280,000 | 8,519.38 | 8,578.33 | 8,511.07 | 8,573.64 | 00:00:00 | | 2007-06-20 | 6,320,400 | 8,651.26 | 8,761.88 | 8,636.47 | 8,755.88 | 00:00:00 | | 2007-06-21 | 5,581,200 | 8,789.09 | 8,871.72 | 8,722.15 | 8,851.99 | 00:00:00 | | 2007-06-22 | 5,979,200 | 8,879.99 | 8,884.03 | 8,799.29 | 8,846.39 | 00:00:00 | | 2007-06-25 | 6,503,800 | 8,882.30 | 8,985.93 | 8,882.30 | 8,939.19 | 00:00:00 | | 2007-06-26 | 5,709,600 | 8,965.82 | 8,983.96 | 8,856.29 | 8,865.75 | 00:00:00 | | 2007-06-27 | 5,225,800 | 8,862.29 | 8,887.88 | 8,820.68 | 8,844.22 | 00:00:00 | | 2007-06-28 | 5,698,600 | 8,914.69 | 8,914.69 | 8,841.96 | 8,892.83 | 00:00:00 | | 2007-06-29 | 5,464,800 | 8,932.18 | 8,932.95 | 8,849.04 | 8,883.21 | 00:00:00 | | 2007-07-02 | 5,468,400 | 8,903.77 | 8,939.49 | 8,849.35 | 8,939.49 | 00:00:00 | | 2007-07-03 | 6,580,400 | 8,983.24 | 9,019.93 | 8,977.09 | 8,996.20 | 00:00:00 | | 2007-07-04 | 7,220,200 | 9,069.32 | 9,112.74 | 9,034.50 | 9,068.98 | 00:00:00 | | 2007-07-05 | 7,038,200 | 9,114.06 | 9,148.78 | 9,086.19 | 9,148.78 | 00:00:00 | | 2007-07-06 | 7,483,000 | 9,169.56 | 9,199.66 | 9,118.26 | 9,188.31 | 00:00:00 | | 2007-07-09 | 8,013,400 | 9,246.44 | 9,369.84 | 9,239.20 | 9,369.84 | 00:00:00 | | 2007-07-10 | 7,632,600 | 9,404.76 | 9,404.76 | 9,306.62 | 9,384.73 | 00:00:00 | | 2007-07-11 | 8,176,800 | 9,322.69 | 9,341.32 | 9,263.26 | 9,290.95 | 00:00:00 | | 2007-07-12 | 8,373,600 | 9,346.95 | 9,400.37 | 9,316.91 | 9,354.41 | 00:00:00 | | 2007-07-13 | 8,507,000 | 9,530.72 | 9,540.35 | 9,411.04 | 9,471.30 | 00:00:00 | | 2007-07-16 | 8,678,600 | 9,514.09 | 9,539.20 | 9,403.73 | 9,417.32 | 00:00:00 | | 2007-07-17 | 7,041,800 | 9,444.87 | 9,513.95 | 9,337.67 | 9,509.73 | 00:00:00 | | 2007-07-18 | 9,296,000 | 9,512.39 | 9,574.69 | 9,482.55 | 9,485.35 | 00:00:00 | | 2007-07-19 | 8,738,400 | 9,449.72 | 9,529.35 | 9,441.79 | 9,473.31 | 00:00:00 | | 2007-07-20 | 7,902,400 | 9,537.24 | 9,585.90 | 9,487.95 | 9,585.90 | 00:00:00 | | 2007-07-23 | 7,442,400 | 9,576.06 | 9,637.18 | 9,563.72 | 9,621.57 | 00:00:00 | | 2007-07-24 | 9,247,000 | 9,674.24 | 9,745.32 | 9,643.27 | 9,744.06 | 00:00:00 | | 2007-07-25 | 8,173,600 | 9,683.97 | 9,763.26 | 9,656.04 | 9,740.13 | 00:00:00 | | 2007-07-26 | 10,397,800 | 9,793.76 | 9,807.91 | 9,566.42 | 9,566.42 | 00:00:00 | | 2007-07-27 | 9,371,200 | 9,244.62 | 9,376.95 | 9,162.28 | 9,162.28 | 00:00:00 | | 2007-07-30 | 7,294,800 | 9,037.35 | 9,136.45 | 8,996.81 | 9,072.57 | 00:00:00 | | 2007-07-31 | 7,159,400 | 9,211.80 | 9,307.81 | 9,173.48 | 9,287.25 | 00:00:00 | | 2007-08-01 | 8,423,400 | 9,188.60 | 9,265.70 | 8,891.88 | 8,891.88 | 00:00:00 | | 2007-08-02 | 7,133,200 | 9,076.11 | 9,080.07 | 8,727.64 | 8,950.57 | 00:00:00 | | 2007-08-03 | 5,842,800 | 9,104.34 | 9,134.60 | 9,025.70 | 9,057.82 | 00:00:00 | | 2007-08-06 | 4,639,600 | 8,865.58 | 8,960.75 | 8,856.91 | 8,941.73 | 00:00:00 | | 2007-08-07 | 4,858,800 | 9,068.04 | 9,068.83 | 8,862.31 | 8,862.31 | 00:00:00 | | 2007-08-08 | 4,875,000 | 8,961.12 | 9,099.46 | 8,938.54 | 9,099.46 | 00:00:00 | | 2007-08-09 | 5,712,600 | 9,213.47 | 9,219.02 | 9,140.47 | 9,182.60 | 00:00:00 | | 2007-08-10 | 5,535,000 | 8,870.27 | 8,969.31 | 8,870.27 | 8,931.31 | 00:00:00 | | 2007-08-13 | 5,061,000 | 9,030.82 | 9,030.93 | 8,913.40 | 8,938.96 | 00:00:00 | | 2007-08-14 | 4,770,600 | 8,952.54 | 9,023.26 | 8,840.26 | 8,910.99 | 00:00:00 | | 2007-08-15 | 5,640,000 | 8,782.05 | 8,808.59 | 8,561.02 | 8,593.04 | 00:00:00 | | 2007-08-16 | 5,927,000 | 8,397.24 | 8,438.08 | 8,166.08 | 8,201.37 | 00:00:00 | | 2007-08-17 | 5,981,200 | 8,209.91 | 8,307.37 | 7,987.61 | 8,090.29 | 00:00:00 | | 2007-08-20 | 4,327,200 | 8,496.97 | 8,516.75 | 8,397.26 | 8,515.60 | 00:00:00 | | 2007-08-21 | 4,632,800 | 8,542.13 | 8,586.73 | 8,424.01 | 8,479.08 | 00:00:00 | | 2007-08-22 | 4,030,000 | 8,487.24 | 8,512.45 | 8,432.32 | 8,493.46 | 00:00:00 | | 2007-08-23 | 4,880,200 | 8,699.40 | 8,735.10 | 8,686.06 | 8,732.84 | 00:00:00 | | 2007-08-24 | 4,262,400 | 8,727.09 | 8,741.64 | 8,668.05 | 8,690.09 | 00:00:00 | | 2007-08-27 | 3,802,600 | 8,849.96 | 8,849.96 | 8,704.59 | 8,718.31 | 00:00:00 | | 2007-08-28 | 3,465,200 | 8,697.15 | 8,753.39 | 8,672.81 | 8,727.55 | 00:00:00 | | 2007-08-29 | 4,016,600 | 8,514.47 | 8,643.32 | 8,514.47 | 8,643.32 | 00:00:00 | | 2007-08-30 | 4,963,200 | 8,782.35 | 8,825.92 | 8,750.62 | 8,771.21 | 00:00:00 | | 2007-08-31 | 5,018,800 | 8,807.70 | 8,982.16 | 8,785.70 | 8,982.16 | 00:00:00 | | 2007-09-03 | 4,732,000 | 9,018.89 | 9,019.41 | 8,947.06 | 8,979.96 | 00:00:00 | | 2007-09-04 | 4,340,200 | 9,019.61 | 9,027.77 | 8,883.87 | 8,922.98 | 00:00:00 | | 2007-09-05 | 4,022,400 | 9,017.51 | 9,026.30 | 8,902.14 | 8,913.85 | 00:00:00 | | 2007-09-06 | 3,979,000 | 8,896.67 | 9,017.08 | 8,841.64 | 9,017.08 | 00:00:00 | | 2007-09-07 | 4,220,600 | 9,056.14 | 9,078.47 | 9,000.95 | 9,018.08 | 00:00:00 | | 2007-09-10 | 3,702,800 | 8,868.00 | 8,953.45 | 8,845.90 | 8,937.58 | 00:00:00 | | 2007-09-11 | 4,252,000 | 8,981.34 | 9,017.30 | 8,953.37 | 9,003.12 | 00:00:00 | | 2007-09-12 | 4,346,400 | 9,078.09 | 9,084.97 | 9,011.26 | 9,018.12 | 00:00:00 | | 2007-09-13 | 4,022,800 | 9,062.31 | 9,062.31 | 8,924.62 | 8,927.42 | 00:00:00 | | 2007-09-14 | 3,897,200 | 8,995.53 | 9,046.51 | 8,952.88 | 9,031.63 | 00:00:00 | | 2007-09-17 | 3,917,000 | 9,039.28 | 9,044.37 | 8,874.71 | 8,899.91 | 00:00:00 | | 2007-09-19 | 5,922,000 | 9,090.90 | 9,090.90 | 8,900.80 | 8,926.38 | 00:00:00 | | 2007-09-20 | 4,652,800 | 8,987.52 | 9,109.52 | 8,950.62 | 8,983.03 | 00:00:00 | | 2007-09-21 | 5,025,000 | 9,018.68 | 9,105.28 | 8,994.01 | 9,105.28 | 00:00:00 | | 2007-09-26 | 5,422,200 | 9,180.93 | 9,269.62 | 9,178.77 | 9,257.47 | 00:00:00 | | 2007-09-27 | 6,081,200 | 9,337.04 | 9,413.65 | 9,291.72 | 9,413.65 | 00:00:00 | | 2007-09-28 | 5,558,800 | 9,447.33 | 9,474.05 | 9,411.95 | 9,411.95 | 00:00:00 | | 2007-10-01 | 6,169,000 | 9,523.98 | 9,555.07 | 9,474.40 | 9,488.50 | 00:00:00 | | 2007-10-02 | 6,702,600 | 9,597.96 | 9,642.95 | 9,582.70 | 9,623.25 | 00:00:00 | | 2007-10-03 | 6,654,200 | 9,650.03 | 9,783.75 | 9,618.14 | 9,700.07 | 00:00:00 | | 2007-10-04 | 5,009,200 | 9,663.53 | 9,676.35 | 9,574.01 | 9,627.39 | 00:00:00 | | 2007-10-05 | 4,570,200 | 9,645.63 | 9,670.13 | 9,565.00 | 9,617.26 | 00:00:00 | | 2007-10-08 | 5,043,600 | 9,736.93 | 9,744.97 | 9,683.14 | 9,717.17 | 00:00:00 | | 2007-10-09 | 5,534,400 | 9,743.61 | 9,743.61 | 9,591.94 | 9,639.83 | 00:00:00 | | 2007-10-11 | 5,261,600 | 9,707.93 | 9,729.47 | 9,661.23 | 9,697.67 | 00:00:00 | | 2007-10-12 | 5,735,600 | 9,677.33 | 9,731.16 | 9,490.01 | 9,496.47 | 00:00:00 | | 2007-10-15 | 4,416,000 | 9,565.36 | 9,577.04 | 9,431.66 | 9,518.45 | 00:00:00 | | 2007-10-16 | 5,134,200 | 9,468.88 | 9,618.03 | 9,461.27 | 9,592.47 | 00:00:00 | | 2007-10-17 | 4,530,400 | 9,582.19 | 9,616.26 | 9,492.89 | 9,562.16 | 00:00:00 | | 2007-10-18 | 5,548,400 | 9,605.49 | 9,667.07 | 9,574.96 | 9,637.07 | 00:00:00 | | 2007-10-19 | 4,674,200 | 9,666.58 | 9,673.96 | 9,609.58 | 9,611.72 | 00:00:00 | | 2007-10-22 | 4,841,400 | 9,278.89 | 9,381.65 | 9,275.72 | 9,360.63 | 00:00:00 | | 2007-10-23 | 4,732,400 | 9,419.54 | 9,512.56 | 9,419.54 | 9,502.39 | 00:00:00 | | 2007-10-24 | 4,686,600 | 9,593.20 | 9,640.49 | 9,442.62 | 9,442.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
