|
 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 | | 2008-04-23 | 5,812,200 | 9,032.61 | 9,079.43 | 8,951.53 | 9,008.49 | 00:00:00 | | 2008-04-24 | 5,208,400 | 9,025.47 | 9,064.15 | 8,974.79 | 8,990.33 | 00:00:00 | | 2008-04-25 | 5,443,800 | 9,053.30 | 9,062.97 | 8,945.22 | 8,947.83 | 00:00:00 | | 2008-04-28 | 5,140,800 | 8,965.73 | 9,079.60 | 8,953.95 | 9,079.60 | 00:00:00 | | 2008-04-29 | 5,244,800 | 9,056.16 | 9,077.77 | 8,891.74 | 8,891.74 | 00:00:00 | | 2008-04-30 | 5,097,200 | 8,917.62 | 8,962.99 | 8,882.57 | 8,919.92 | 00:00:00 | | 2008-05-02 | 5,657,600 | 8,998.06 | 9,010.71 | 8,950.28 | 8,963.63 | 00:00:00 | | 2008-05-05 | 5,174,600 | 8,968.54 | 8,976.22 | 8,814.48 | 8,837.07 | 00:00:00 | | 2008-05-06 | 4,739,600 | 8,852.20 | 8,862.50 | 8,782.96 | 8,857.37 | 00:00:00 | | 2008-05-07 | 5,208,200 | 8,919.93 | 8,977.90 | 8,902.19 | 8,926.34 | 00:00:00 | | 2008-05-08 | 5,033,200 | 8,865.73 | 8,880.71 | 8,806.99 | 8,866.62 | 00:00:00 | | 2008-05-09 | 5,184,000 | 8,895.05 | 8,896.31 | 8,792.39 | 8,792.39 | 00:00:00 | | 2008-05-12 | 4,324,000 | 8,808.59 | 8,838.99 | 8,754.27 | 8,830.05 | 00:00:00 | | 2008-05-13 | 4,869,000 | 8,894.94 | 8,995.35 | 8,859.24 | 8,989.53 | 00:00:00 | | 2008-05-14 | 4,821,000 | 9,038.85 | 9,056.80 | 8,994.17 | 9,018.42 | 00:00:00 | | 2008-05-15 | 6,043,800 | 9,093.21 | 9,158.95 | 9,087.95 | 9,157.18 | 00:00:00 | | 2008-05-16 | 6,284,600 | 9,211.21 | 9,241.52 | 9,171.39 | 9,197.41 | 00:00:00 | | 2008-05-19 | 5,674,400 | 9,249.57 | 9,295.20 | 9,207.27 | 9,295.20 | 00:00:00 | | 2008-05-20 | 6,496,800 | 9,309.95 | 9,309.95 | 9,057.31 | 9,068.89 | 00:00:00 | | 2008-05-21 | 5,356,800 | 9,036.57 | 9,079.91 | 8,973.15 | 9,015.57 | 00:00:00 | | 2008-05-22 | 5,864,600 | 8,898.94 | 9,008.03 | 8,878.06 | 9,008.03 | 00:00:00 | | 2008-05-23 | 5,748,800 | 9,007.21 | 9,050.78 | 8,834.73 | 8,834.73 | 00:00:00 | | 2008-05-26 | 4,512,800 | 8,808.74 | 8,811.07 | 8,706.78 | 8,707.83 | 00:00:00 | | 2008-05-27 | 4,165,000 | 8,779.34 | 8,789.77 | 8,723.72 | 8,778.39 | 00:00:00 | | 2008-05-28 | 4,378,400 | 8,826.94 | 8,834.52 | 8,665.73 | 8,665.73 | 00:00:00 | | 2008-05-29 | 4,699,200 | 8,773.81 | 8,794.02 | 8,675.71 | 8,684.92 | 00:00:00 | | 2008-05-30 | 5,922,200 | 8,762.30 | 8,765.99 | 8,548.32 | 8,619.08 | 00:00:00 | | 2008-06-02 | 3,714,200 | 8,638.48 | 8,724.47 | 8,631.46 | 8,724.47 | 00:00:00 | | 2008-06-03 | 3,860,400 | 8,664.66 | 8,693.48 | 8,558.46 | 8,579.43 | 00:00:00 | | 2008-06-04 | 3,460,400 | 8,594.88 | 8,635.94 | 8,562.13 | 8,627.80 | 00:00:00 | | 2008-06-05 | 4,056,600 | 8,649.72 | 8,745.90 | 8,520.80 | 8,738.46 | 00:00:00 | | 2008-06-06 | 4,092,600 | 8,802.51 | 8,809.33 | 8,745.35 | 8,745.35 | 00:00:00 | | 2008-06-09 | 3,553,800 | 8,522.37 | 8,596.23 | 8,514.93 | 8,587.96 | 00:00:00 | | 2008-06-10 | 4,150,800 | 8,581.99 | 8,602.11 | 8,370.00 | 8,370.00 | 00:00:00 | | 2008-06-11 | 3,919,600 | 8,402.31 | 8,423.42 | 8,297.92 | 8,345.59 | 00:00:00 | | 2008-06-12 | 4,918,400 | 8,212.34 | 8,216.43 | 8,053.07 | 8,062.31 | 00:00:00 | | 2008-06-13 | 4,248,200 | 8,119.49 | 8,161.64 | 8,042.89 | 8,105.59 | 00:00:00 | | 2008-06-16 | 3,585,400 | 8,191.22 | 8,227.39 | 8,139.84 | 8,169.77 | 00:00:00 | | 2008-06-17 | 3,545,600 | 8,182.35 | 8,203.98 | 8,067.96 | 8,201.79 | 00:00:00 | | 2008-06-18 | 3,427,200 | 8,158.64 | 8,253.85 | 8,148.61 | 8,217.58 | 00:00:00 | | 2008-06-19 | 3,587,000 | 8,075.26 | 8,107.20 | 8,044.66 | 8,047.74 | 00:00:00 | | 2008-06-20 | 4,130,200 | 8,088.38 | 8,088.38 | 7,897.97 | 7,902.44 | 00:00:00 | | 2008-06-23 | 3,589,600 | 7,767.59 | 7,916.92 | 7,749.62 | 7,876.49 | 00:00:00 | | 2008-06-24 | 3,847,200 | 7,888.75 | 7,928.41 | 7,738.12 | 7,738.12 | 00:00:00 | | 2008-06-25 | 4,147,400 | 7,751.12 | 7,855.06 | 7,679.08 | 7,855.06 | 00:00:00 | | 2008-06-26 | 3,821,200 | 7,872.56 | 7,904.90 | 7,801.52 | 7,811.80 | 00:00:00 | | 2008-06-27 | 4,494,400 | 7,489.97 | 7,586.50 | 7,466.20 | 7,548.76 | 00:00:00 | | 2008-06-30 | 3,914,600 | 7,602.51 | 7,604.42 | 7,479.21 | 7,523.54 | 00:00:00 | | 2008-07-01 | 3,657,400 | 7,528.54 | 7,569.18 | 7,407.98 | 7,407.98 | 00:00:00 | | 2008-07-02 | 4,238,600 | 7,386.28 | 7,485.28 | 7,351.74 | 7,353.86 | 00:00:00 | | 2008-07-03 | 4,977,200 | 7,190.75 | 7,439.47 | 7,115.07 | 7,394.10 | 00:00:00 | | 2008-07-04 | 4,143,200 | 7,405.34 | 7,416.25 | 7,226.84 | 7,228.41 | 00:00:00 | | 2008-07-07 | 3,441,200 | 7,207.92 | 7,343.63 | 7,179.24 | 7,341.11 | 00:00:00 | | 2008-07-08 | 4,377,000 | 7,274.94 | 7,274.94 | 7,016.21 | 7,051.85 | 00:00:00 | | 2008-07-09 | 4,629,800 | 7,153.68 | 7,225.60 | 7,042.46 | 7,048.25 | 00:00:00 | | 2008-07-10 | 3,936,000 | 7,028.63 | 7,141.02 | 6,976.60 | 7,075.65 | 00:00:00 | | 2008-07-11 | 4,526,400 | 7,095.76 | 7,258.31 | 7,044.48 | 7,244.76 | 00:00:00 | | 2008-07-14 | 3,766,400 | 7,214.21 | 7,270.49 | 7,140.47 | 7,156.96 | 00:00:00 | | 2008-07-15 | 4,275,000 | 7,022.98 | 7,036.42 | 6,832.30 | 6,834.24 | 00:00:00 | | 2008-07-16 | 4,331,600 | 6,846.02 | 6,867.73 | 6,708.46 | 6,710.64 | 00:00:00 | | 2008-07-17 | 4,572,200 | 6,892.35 | 6,976.96 | 6,859.97 | 6,974.51 | 00:00:00 | | 2008-07-18 | 5,042,000 | 7,075.50 | 7,075.50 | 6,782.20 | 6,815.32 | 00:00:00 | | 2008-07-21 | 4,139,200 | 6,991.71 | 7,097.65 | 6,991.71 | 7,085.67 | 00:00:00 | | 2008-07-22 | 3,731,800 | 7,029.84 | 7,098.68 | 6,998.13 | 7,065.65 | 00:00:00 | | 2008-07-23 | 4,987,600 | 7,194.22 | 7,330.83 | 7,177.73 | 7,309.83 | 00:00:00 | | 2008-07-24 | 4,996,800 | 7,357.15 | 7,368.08 | 7,294.13 | 7,368.08 | 00:00:00 | | 2008-07-25 | 3,616,200 | 7,213.32 | 7,234.12 | 7,170.36 | 7,233.62 | 00:00:00 | | 2008-07-29 | 4,042,800 | 7,052.58 | 7,052.58 | 6,958.89 | 7,014.47 | 00:00:00 | | 2008-07-30 | 3,467,000 | 7,147.26 | 7,151.33 | 7,049.58 | 7,070.35 | 00:00:00 | | 2008-07-31 | 3,700,600 | 7,135.04 | 7,172.48 | 6,965.08 | 7,024.06 | 00:00:00 | | 2008-08-01 | 3,308,000 | 6,920.75 | 7,008.00 | 6,903.85 | 7,002.54 | 00:00:00 | | 2008-08-04 | 3,136,600 | 6,947.25 | 7,010.93 | 6,927.31 | 6,977.36 | 00:00:00 | | 2008-08-05 | 4,177,000 | 7,005.17 | 7,005.17 | 6,809.96 | 6,813.40 | 00:00:00 | | 2008-08-06 | 4,241,600 | 6,941.50 | 7,026.24 | 6,921.97 | 7,026.24 | 00:00:00 | | 2008-08-07 | 3,941,800 | 7,022.28 | 7,082.36 | 6,993.20 | 7,024.58 | 00:00:00 | | 2008-08-08 | 4,943,200 | 7,000.75 | 7,216.58 | 7,000.75 | 7,209.04 | 00:00:00 | | 2008-08-11 | 4,737,000 | 7,313.08 | 7,357.69 | 7,278.90 | 7,325.62 | 00:00:00 | | 2008-08-12 | 4,271,800 | 7,337.67 | 7,337.67 | 7,260.12 | 7,293.80 | 00:00:00 | | 2008-08-13 | 4,123,000 | 7,272.49 | 7,311.30 | 7,213.11 | 7,292.34 | 00:00:00 | | 2008-08-14 | 4,276,400 | 7,265.01 | 7,353.31 | 7,253.63 | 7,326.07 | 00:00:00 | | 2008-08-15 | 3,853,200 | 7,374.38 | 7,376.69 | 7,181.69 | 7,196.50 | 00:00:00 | | 2008-08-18 | 3,594,600 | 7,189.68 | 7,213.69 | 6,996.78 | 7,000.74 | 00:00:00 | | 2008-08-19 | 3,468,400 | 6,876.23 | 6,998.24 | 6,849.83 | 6,978.60 | 00:00:00 | | 2008-08-20 | 3,446,000 | 6,927.46 | 7,053.56 | 6,898.29 | 7,040.90 | 00:00:00 | | 2008-08-21 | 3,318,600 | 6,989.94 | 7,017.10 | 6,918.48 | 6,918.48 | 00:00:00 | | 2008-08-22 | 3,240,400 | 6,966.12 | 6,994.80 | 6,837.25 | 6,911.64 | 00:00:00 | | 2008-08-25 | 3,047,200 | 6,974.07 | 7,050.31 | 6,935.59 | 7,030.72 | 00:00:00 | | 2008-08-26 | 2,548,200 | 6,945.14 | 6,980.85 | 6,917.31 | 6,964.60 | 00:00:00 | | 2008-08-27 | 3,440,000 | 6,950.88 | 7,106.64 | 6,929.87 | 7,080.97 | 00:00:00 | | 2008-08-28 | 3,807,800 | 7,090.32 | 7,127.84 | 7,025.30 | 7,033.37 | 00:00:00 | | 2008-08-29 | 3,494,400 | 7,092.85 | 7,111.70 | 7,021.32 | 7,046.11 | 00:00:00 | | 2008-09-01 | 3,445,000 | 6,967.22 | 6,967.22 | 6,801.22 | 6,813.09 | 00:00:00 | | 2008-09-02 | 3,458,400 | 6,802.96 | 6,811.57 | 6,675.09 | 6,699.82 | 00:00:00 | | 2008-09-03 | 3,934,800 | 6,706.87 | 6,748.52 | 6,552.10 | 6,584.93 | 00:00:00 | | 2008-09-04 | 4,126,400 | 6,534.67 | 6,603.10 | 6,384.14 | 6,412.63 | 00:00:00 | | 2008-09-05 | 3,958,400 | 6,227.07 | 6,347.47 | 6,211.35 | 6,307.28 | 00:00:00 | | 2008-09-08 | 3,317,200 | 6,560.73 | 6,668.45 | 6,548.36 | 6,658.69 | 00:00:00 | | 2008-09-09 | 3,529,400 | 6,598.61 | 6,598.61 | 6,407.75 | 6,424.77 | 00:00:00 | | 2008-09-10 | 3,995,200 | 6,396.28 | 6,497.72 | 6,396.28 | 6,458.01 | 00:00:00 | | 2008-09-11 | 3,718,000 | 6,438.49 | 6,438.49 | 6,249.52 | 6,251.95 | 00:00:00 | | 2008-09-12 | 3,648,800 | 6,338.61 | 6,354.68 | 6,171.35 | 6,310.68 | 00:00:00 | | 2008-09-15 | 3,130,600 | 6,198.30 | 6,202.14 | 6,020.70 | 6,052.45 | 00:00:00 | | 2008-09-16 | 3,532,000 | 5,748.17 | 5,851.90 | 5,724.52 | 5,756.59 | 00:00:00 | | 2008-09-17 | 4,704,800 | 5,953.88 | 6,027.29 | 5,747.30 | 5,800.87 | 00:00:00 | | 2008-09-18 | 4,143,800 | 5,558.05 | 5,681.83 | 5,530.19 | 5,641.95 | 00:00:00 | | 2008-09-19 | 4,413,200 | 5,910.76 | 5,982.64 | 5,858.19 | 5,970.38 | 00:00:00 | | 2008-09-22 | 4,353,800 | 6,156.86 | 6,156.86 | 6,032.16 | 6,110.60 | 00:00:00 | | 2008-09-23 | 4,144,000 | 6,016.56 | 6,182.21 | 6,011.71 | 6,182.21 | 00:00:00 | | 2008-09-24 | 4,209,000 | 6,136.98 | 6,198.48 | 6,100.33 | 6,132.60 | 00:00:00 | | 2008-09-25 | 3,768,200 | 6,056.70 | 6,164.59 | 6,028.77 | 6,060.83 | 00:00:00 | | 2008-09-26 | 3,924,400 | 6,095.14 | 6,095.14 | 5,881.58 | 5,929.63 | 00:00:00 | | 2008-09-30 | 2,947,000 | 5,534.72 | 5,719.28 | 5,534.72 | 5,719.28 | 00:00:00 | | 2008-10-01 | 2,825,800 | 5,854.00 | 5,854.00 | 5,727.72 | 5,764.01 | 00:00:00 | | 2008-10-02 | 3,026,800 | 5,764.48 | 5,840.09 | 5,672.39 | 5,703.72 | 00:00:00 | | 2008-10-03 | 3,179,600 | 5,611.51 | 5,747.73 | 5,558.35 | 5,742.23 | 00:00:00 | | 2008-10-06 | 2,945,200 | 5,566.56 | 5,590.52 | 5,505.70 | 5,505.70 | 00:00:00 | | 2008-10-07 | 3,008,200 | 5,352.90 | 5,539.31 | 5,352.08 | 5,524.66 | 00:00:00 | | 2008-10-08 | 3,213,800 | 5,374.27 | 5,411.72 | 5,206.40 | 5,206.40 | 00:00:00 | | 2008-10-09 | 3,804,400 | 5,183.43 | 5,295.05 | 5,130.71 | 5,130.71 | 00:00:00 | | 2008-10-13 | 2,205,000 | 4,996.06 | 5,025.73 | 4,971.36 | 5,020.44 | 00:00:00 | | 2008-10-14 | 3,236,800 | 5,321.25 | 5,321.25 | 5,277.30 | 5,291.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
