|
 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 | | 2007-10-24 | 4,686,600 | 9,593.20 | 9,640.49 | 9,442.62 | 9,442.62 | 00:00:00 | | 2007-10-25 | 4,653,800 | 9,546.85 | 9,573.29 | 9,503.83 | 9,568.26 | 00:00:00 | | 2007-10-26 | 4,960,800 | 9,637.49 | 9,661.94 | 9,573.00 | 9,631.51 | 00:00:00 | | 2007-10-29 | 5,997,200 | 9,743.73 | 9,822.37 | 9,735.43 | 9,809.88 | 00:00:00 | | 2007-10-30 | 5,465,400 | 9,854.27 | 9,859.65 | 9,727.58 | 9,757.93 | 00:00:00 | | 2007-10-31 | 5,636,800 | 9,777.58 | 9,787.90 | 9,664.64 | 9,711.37 | 00:00:00 | | 2007-11-01 | 6,153,600 | 9,780.59 | 9,785.75 | 9,556.22 | 9,598.23 | 00:00:00 | | 2007-11-02 | 5,893,000 | 9,373.41 | 9,433.07 | 9,248.34 | 9,273.09 | 00:00:00 | | 2007-11-05 | 5,045,200 | 9,251.86 | 9,313.85 | 9,129.49 | 9,308.60 | 00:00:00 | | 2007-11-06 | 4,565,600 | 9,324.61 | 9,368.46 | 9,278.01 | 9,292.80 | 00:00:00 | | 2007-11-07 | 5,016,400 | 9,437.43 | 9,437.43 | 9,300.22 | 9,300.22 | 00:00:00 | | 2007-11-08 | 5,887,000 | 9,096.03 | 9,105.63 | 8,890.10 | 8,937.58 | 00:00:00 | | 2007-11-09 | 5,196,200 | 8,962.24 | 9,016.73 | 8,853.81 | 8,970.92 | 00:00:00 | | 2007-11-12 | 4,941,200 | 8,755.37 | 8,765.51 | 8,626.58 | 8,670.61 | 00:00:00 | | 2007-11-13 | 4,718,400 | 8,673.20 | 8,742.41 | 8,599.39 | 8,727.21 | 00:00:00 | | 2007-11-14 | 4,834,800 | 8,965.66 | 8,993.89 | 8,940.96 | 8,942.93 | 00:00:00 | | 2007-11-15 | 3,789,200 | 8,920.03 | 8,962.21 | 8,897.89 | 8,905.41 | 00:00:00 | | 2007-11-16 | 4,065,000 | 8,767.21 | 8,790.57 | 8,678.55 | 8,764.82 | 00:00:00 | | 2007-11-19 | 3,681,800 | 8,818.42 | 8,838.28 | 8,680.71 | 8,680.71 | 00:00:00 | | 2007-11-20 | 4,796,600 | 8,483.61 | 8,680.86 | 8,372.05 | 8,680.86 | 00:00:00 | | 2007-11-21 | 4,278,200 | 8,676.96 | 8,704.08 | 8,484.11 | 8,484.11 | 00:00:00 | | 2007-11-22 | 3,930,800 | 8,431.03 | 8,573.74 | 8,390.85 | 8,499.37 | 00:00:00 | | 2007-11-23 | 3,927,200 | 8,550.70 | 8,559.05 | 8,342.20 | 8,342.20 | 00:00:00 | | 2007-11-26 | 3,959,000 | 8,462.93 | 8,534.27 | 8,407.34 | 8,528.33 | 00:00:00 | | 2007-11-27 | 4,142,800 | 8,319.69 | 8,454.36 | 8,207.97 | 8,375.76 | 00:00:00 | | 2007-11-28 | 3,672,600 | 8,429.09 | 8,440.12 | 8,276.26 | 8,276.26 | 00:00:00 | | 2007-11-29 | 4,048,000 | 8,454.57 | 8,481.45 | 8,376.09 | 8,447.03 | 00:00:00 | | 2007-11-30 | 4,540,600 | 8,499.23 | 8,590.63 | 8,499.23 | 8,586.40 | 00:00:00 | | 2007-12-03 | 3,307,600 | 8,623.12 | 8,645.62 | 8,565.08 | 8,583.84 | 00:00:00 | | 2007-12-04 | 3,484,000 | 8,557.32 | 8,656.89 | 8,557.00 | 8,651.28 | 00:00:00 | | 2007-12-05 | 4,147,000 | 8,626.52 | 8,705.87 | 8,601.13 | 8,676.95 | 00:00:00 | | 2007-12-06 | 4,336,000 | 8,784.69 | 8,797.61 | 8,654.86 | 8,694.41 | 00:00:00 | | 2007-12-07 | 4,121,200 | 8,774.57 | 8,804.93 | 8,722.38 | 8,722.38 | 00:00:00 | | 2007-12-10 | 3,179,600 | 8,700.48 | 8,706.58 | 8,594.95 | 8,598.03 | 00:00:00 | | 2007-12-11 | 3,011,800 | 8,648.88 | 8,659.36 | 8,569.54 | 8,638.33 | 00:00:00 | | 2007-12-12 | 3,783,000 | 8,495.59 | 8,554.12 | 8,451.65 | 8,490.84 | 00:00:00 | | 2007-12-13 | 4,780,800 | 8,485.56 | 8,522.14 | 8,187.95 | 8,187.95 | 00:00:00 | | 2007-12-14 | 5,018,200 | 8,186.25 | 8,202.94 | 7,922.66 | 8,118.08 | 00:00:00 | | 2007-12-17 | 4,238,600 | 8,041.60 | 8,092.96 | 7,830.85 | 7,830.85 | 00:00:00 | | 2007-12-18 | 5,093,400 | 7,730.79 | 7,913.88 | 7,664.62 | 7,807.39 | 00:00:00 | | 2007-12-19 | 4,126,800 | 7,881.01 | 8,020.39 | 7,865.48 | 8,014.31 | 00:00:00 | | 2007-12-20 | 3,574,200 | 8,044.17 | 8,048.00 | 7,840.71 | 7,857.08 | 00:00:00 | | 2007-12-21 | 4,020,400 | 7,903.14 | 8,006.56 | 7,810.27 | 7,941.44 | 00:00:00 | | 2007-12-24 | 3,149,200 | 8,074.44 | 8,135.48 | 8,061.31 | 8,135.48 | 00:00:00 | | 2007-12-25 | 3,340,600 | 8,166.18 | 8,181.61 | 8,119.85 | 8,167.07 | 00:00:00 | | 2007-12-26 | 2,853,000 | 8,125.45 | 8,173.90 | 8,071.63 | 8,156.39 | 00:00:00 | | 2007-12-27 | 4,360,200 | 8,169.19 | 8,355.28 | 8,169.19 | 8,313.72 | 00:00:00 | | 2007-12-28 | 4,325,200 | 8,269.32 | 8,460.18 | 8,269.32 | 8,396.95 | 00:00:00 | | 2007-12-31 | 3,607,200 | 8,450.32 | 8,506.28 | 8,414.79 | 8,506.28 | 00:00:00 | | 2008-01-02 | 4,372,600 | 8,491.57 | 8,532.92 | 8,319.58 | 8,323.05 | 00:00:00 | | 2008-01-03 | 3,636,400 | 8,171.68 | 8,243.93 | 8,130.41 | 8,184.20 | 00:00:00 | | 2008-01-04 | 4,603,600 | 8,134.04 | 8,247.18 | 8,097.85 | 8,221.10 | 00:00:00 | | 2008-01-07 | 4,539,800 | 7,959.92 | 8,015.93 | 7,883.37 | 7,883.37 | 00:00:00 | | 2008-01-08 | 4,618,800 | 7,909.26 | 8,011.07 | 7,895.78 | 7,962.91 | 00:00:00 | | 2008-01-09 | 4,682,400 | 7,842.16 | 8,085.06 | 7,818.31 | 8,085.06 | 00:00:00 | | 2008-01-10 | 4,480,000 | 8,153.08 | 8,177.13 | 8,057.27 | 8,057.27 | 00:00:00 | | 2008-01-11 | 3,920,400 | 8,134.11 | 8,151.95 | 8,026.34 | 8,029.31 | 00:00:00 | | 2008-01-14 | 6,106,000 | 8,254.00 | 8,260.88 | 8,097.68 | 8,173.41 | 00:00:00 | | 2008-01-15 | 7,548,600 | 8,316.24 | 8,546.20 | 8,312.02 | 8,428.84 | 00:00:00 | | 2008-01-16 | 7,645,200 | 8,286.31 | 8,375.06 | 8,179.54 | 8,179.54 | 00:00:00 | | 2008-01-17 | 6,393,800 | 8,245.19 | 8,300.29 | 8,004.47 | 8,101.63 | 00:00:00 | | 2008-01-18 | 5,977,400 | 7,934.86 | 8,184.65 | 7,883.91 | 8,184.65 | 00:00:00 | | 2008-01-21 | 5,519,000 | 8,167.48 | 8,220.63 | 8,099.59 | 8,110.20 | 00:00:00 | | 2008-01-22 | 4,674,600 | 7,595.17 | 7,741.99 | 7,566.75 | 7,581.96 | 00:00:00 | | 2008-01-23 | 5,692,200 | 7,708.27 | 7,708.27 | 7,384.61 | 7,408.40 | 00:00:00 | | 2008-01-24 | 5,326,400 | 7,639.23 | 7,653.08 | 7,412.97 | 7,517.05 | 00:00:00 | | 2008-01-25 | 4,640,400 | 7,648.29 | 7,739.59 | 7,648.29 | 7,739.59 | 00:00:00 | | 2008-01-28 | 3,969,400 | 7,678.81 | 7,705.61 | 7,478.20 | 7,485.79 | 00:00:00 | | 2008-01-29 | 3,867,400 | 7,593.71 | 7,603.38 | 7,447.44 | 7,576.42 | 00:00:00 | | 2008-01-30 | 4,061,000 | 7,604.29 | 7,667.07 | 7,507.52 | 7,543.50 | 00:00:00 | | 2008-01-31 | 4,342,600 | 7,528.18 | 7,579.43 | 7,400.74 | 7,521.13 | 00:00:00 | | 2008-02-01 | 4,123,200 | 7,613.58 | 7,706.03 | 7,583.65 | 7,673.99 | 00:00:00 | | 2008-02-12 | 3,811,000 | 7,568.30 | 7,619.98 | 7,530.37 | 7,553.30 | 00:00:00 | | 2008-02-13 | 3,561,200 | 7,644.80 | 7,655.89 | 7,533.60 | 7,550.55 | 00:00:00 | | 2008-02-14 | 4,326,600 | 7,711.45 | 7,865.28 | 7,707.00 | 7,865.28 | 00:00:00 | | 2008-02-15 | 3,882,600 | 7,766.49 | 7,888.15 | 7,761.93 | 7,876.37 | 00:00:00 | | 2008-02-19 | 4,502,800 | 7,985.47 | 8,024.41 | 7,932.79 | 8,024.41 | 00:00:00 | | 2008-02-20 | 4,148,400 | 8,000.12 | 8,040.83 | 7,855.48 | 7,894.47 | 00:00:00 | | 2008-02-21 | 4,585,400 | 7,982.35 | 8,085.93 | 7,972.13 | 8,085.93 | 00:00:00 | | 2008-02-22 | 4,923,400 | 8,013.35 | 8,108.71 | 7,986.97 | 8,108.71 | 00:00:00 | | 2008-02-25 | 6,325,000 | 8,228.92 | 8,307.75 | 8,228.92 | 8,286.31 | 00:00:00 | | 2008-02-26 | 6,403,800 | 8,379.55 | 8,386.54 | 8,258.87 | 8,307.67 | 00:00:00 | | 2008-02-27 | 6,403,600 | 8,401.12 | 8,462.08 | 8,362.94 | 8,462.08 | 00:00:00 | | 2008-02-29 | 5,924,600 | 8,367.45 | 8,473.71 | 8,367.45 | 8,412.76 | 00:00:00 | | 2008-03-03 | 5,371,400 | 8,213.70 | 8,265.85 | 8,147.27 | 8,262.87 | 00:00:00 | | 2008-03-04 | 6,154,200 | 8,279.02 | 8,471.07 | 8,279.02 | 8,470.11 | 00:00:00 | | 2008-03-05 | 6,387,800 | 8,493.97 | 8,559.59 | 8,439.35 | 8,483.95 | 00:00:00 | | 2008-03-06 | 6,635,600 | 8,559.08 | 8,658.64 | 8,526.37 | 8,658.64 | 00:00:00 | | 2008-03-07 | 6,186,600 | 8,537.24 | 8,624.65 | 8,513.24 | 8,531.38 | 00:00:00 | | 2008-03-10 | 5,125,200 | 8,500.81 | 8,507.29 | 8,286.57 | 8,299.37 | 00:00:00 | | 2008-03-11 | 4,787,000 | 8,206.74 | 8,381.60 | 8,206.74 | 8,381.60 | 00:00:00 | | 2008-03-12 | 5,224,600 | 8,577.85 | 8,577.85 | 8,424.10 | 8,435.30 | 00:00:00 | | 2008-03-13 | 4,257,000 | 8,408.46 | 8,447.98 | 8,198.77 | 8,210.99 | 00:00:00 | | 2008-03-14 | 4,559,200 | 8,293.12 | 8,315.23 | 8,120.49 | 8,161.39 | 00:00:00 | | 2008-03-17 | 4,595,400 | 8,041.31 | 8,053.08 | 7,900.80 | 8,005.46 | 00:00:00 | | 2008-03-18 | 4,114,800 | 8,039.29 | 8,082.57 | 7,955.48 | 8,057.82 | 00:00:00 | | 2008-03-19 | 4,831,800 | 8,215.80 | 8,233.47 | 8,142.73 | 8,179.35 | 00:00:00 | | 2008-03-20 | 5,514,200 | 8,151.53 | 8,343.38 | 8,124.67 | 8,337.62 | 00:00:00 | | 2008-03-21 | 6,460,000 | 8,453.56 | 8,539.91 | 8,412.52 | 8,524.99 | 00:00:00 | | 2008-03-24 | 8,697,000 | 9,049.23 | 9,049.23 | 8,781.02 | 8,865.35 | 00:00:00 | | 2008-03-25 | 6,914,000 | 8,853.78 | 8,899.26 | 8,761.01 | 8,795.09 | 00:00:00 | | 2008-03-26 | 6,933,600 | 8,776.19 | 8,842.52 | 8,712.39 | 8,768.02 | 00:00:00 | | 2008-03-27 | 6,124,400 | 8,698.16 | 8,708.92 | 8,559.10 | 8,605.95 | 00:00:00 | | 2008-03-28 | 5,444,200 | 8,591.91 | 8,668.22 | 8,564.03 | 8,623.48 | 00:00:00 | | 2008-03-31 | 4,984,600 | 8,605.90 | 8,627.53 | 8,499.03 | 8,572.59 | 00:00:00 | | 2008-04-01 | 5,053,400 | 8,593.20 | 8,608.95 | 8,419.72 | 8,419.72 | 00:00:00 | | 2008-04-02 | 5,023,400 | 8,578.59 | 8,619.78 | 8,519.67 | 8,605.32 | 00:00:00 | | 2008-04-03 | 4,691,600 | 8,593.85 | 8,621.59 | 8,555.62 | 8,596.34 | 00:00:00 | | 2008-04-07 | 4,730,800 | 8,638.63 | 8,729.79 | 8,619.99 | 8,729.79 | 00:00:00 | | 2008-04-08 | 4,826,000 | 8,717.06 | 8,725.69 | 8,672.85 | 8,672.85 | 00:00:00 | | 2008-04-09 | 5,174,000 | 8,684.66 | 8,759.75 | 8,628.62 | 8,667.93 | 00:00:00 | | 2008-04-10 | 4,983,000 | 8,682.10 | 8,829.40 | 8,681.89 | 8,829.40 | 00:00:00 | | 2008-04-11 | 7,167,000 | 8,872.65 | 8,937.12 | 8,840.04 | 8,909.58 | 00:00:00 | | 2008-04-14 | 6,673,800 | 8,877.47 | 8,928.87 | 8,839.12 | 8,892.68 | 00:00:00 | | 2008-04-15 | 6,236,200 | 8,931.08 | 8,951.56 | 8,885.32 | 8,924.78 | 00:00:00 | | 2008-04-16 | 7,499,400 | 9,007.63 | 9,068.97 | 8,981.91 | 9,066.04 | 00:00:00 | | 2008-04-17 | 8,117,200 | 9,185.58 | 9,194.86 | 9,063.69 | 9,090.43 | 00:00:00 | | 2008-04-18 | 6,308,800 | 9,092.93 | 9,123.07 | 9,025.01 | 9,074.34 | 00:00:00 | | 2008-04-21 | 6,144,600 | 9,156.77 | 9,160.10 | 9,047.66 | 9,083.32 | 00:00:00 | | 2008-04-22 | 5,248,000 | 9,067.90 | 9,081.29 | 8,997.02 | 9,037.25 | 00:00:00 | | 2008-04-23 | 5,812,200 | 9,032.61 | 9,079.43 | 8,951.53 | 9,008.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
