|
 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 | | 2008-10-14 | 3,236,800 | 5,321.25 | 5,321.25 | 5,277.30 | 5,291.56 | 00:00:00 | | 2008-10-15 | 2,673,600 | 5,225.05 | 5,246.26 | 5,178.68 | 5,246.26 | 00:00:00 | | 2008-10-16 | 1,698,000 | 5,069.07 | 5,085.97 | 5,069.07 | 5,075.97 | 00:00:00 | | 2008-10-17 | 3,068,400 | 4,993.79 | 5,024.43 | 4,924.73 | 4,960.40 | 00:00:00 | | 2008-10-20 | 2,195,600 | 4,845.31 | 4,931.84 | 4,805.68 | 4,931.84 | 00:00:00 | | 2008-10-21 | 3,491,800 | 4,988.85 | 5,045.45 | 4,890.32 | 4,942.72 | 00:00:00 | | 2008-10-22 | 2,598,000 | 4,843.71 | 4,955.61 | 4,839.17 | 4,862.59 | 00:00:00 | | 2008-10-23 | 1,710,800 | 4,706.13 | 4,730.51 | 4,706.13 | 4,730.51 | 00:00:00 | | 2008-10-24 | 1,659,800 | 4,599.13 | 4,603.56 | 4,579.62 | 4,579.62 | 00:00:00 | | 2008-10-27 | 2,183,600 | 4,301.33 | 4,391.95 | 4,301.33 | 4,366.87 | 00:00:00 | | 2008-10-28 | 4,329,200 | 4,160.53 | 4,425.90 | 4,110.09 | 4,399.97 | 00:00:00 | | 2008-10-29 | 4,528,000 | 4,622.55 | 4,622.55 | 4,395.61 | 4,406.52 | 00:00:00 | | 2008-10-30 | 4,037,400 | 4,448.51 | 4,684.11 | 4,448.51 | 4,683.64 | 00:00:00 | | 2008-10-31 | 4,772,600 | 4,707.75 | 4,911.80 | 4,659.67 | 4,870.66 | 00:00:00 | | 2008-11-03 | 4,325,600 | 4,925.74 | 5,010.57 | 4,836.51 | 4,995.06 | 00:00:00 | | 2008-11-04 | 4,130,200 | 4,991.25 | 5,015.12 | 4,876.00 | 4,992.63 | 00:00:00 | | 2008-11-05 | 4,516,600 | 5,077.01 | 5,095.98 | 4,965.40 | 4,978.26 | 00:00:00 | | 2008-11-06 | 3,419,000 | 4,699.09 | 4,741.14 | 4,688.11 | 4,694.12 | 00:00:00 | | 2008-11-07 | 3,785,800 | 4,468.08 | 4,777.23 | 4,468.08 | 4,742.33 | 00:00:00 | | 2008-11-10 | 3,235,200 | 4,711.61 | 4,772.32 | 4,657.47 | 4,740.27 | 00:00:00 | | 2008-11-11 | 3,284,600 | 4,652.63 | 4,706.18 | 4,593.86 | 4,638.57 | 00:00:00 | | 2008-11-12 | 2,692,800 | 4,587.20 | 4,673.33 | 4,545.86 | 4,615.57 | 00:00:00 | | 2008-11-13 | 3,261,800 | 4,425.25 | 4,438.82 | 4,374.64 | 4,437.83 | 00:00:00 | | 2008-11-14 | 3,154,600 | 4,537.43 | 4,541.35 | 4,422.75 | 4,452.70 | 00:00:00 | | 2008-11-17 | 2,769,800 | 4,362.53 | 4,475.93 | 4,362.53 | 4,439.80 | 00:00:00 | | 2008-11-18 | 3,185,400 | 4,366.34 | 4,376.28 | 4,265.05 | 4,305.18 | 00:00:00 | | 2008-11-19 | 3,091,600 | 4,266.00 | 4,320.85 | 4,226.49 | 4,284.09 | 00:00:00 | | 2008-11-20 | 3,195,600 | 4,120.51 | 4,191.37 | 4,089.93 | 4,089.93 | 00:00:00 | | 2008-11-21 | 3,333,800 | 3,962.69 | 4,194.71 | 3,955.43 | 4,171.10 | 00:00:00 | | 2008-11-24 | 2,829,600 | 4,158.76 | 4,172.49 | 4,081.66 | 4,160.54 | 00:00:00 | | 2008-11-25 | 3,618,400 | 4,280.43 | 4,323.94 | 4,220.97 | 4,266.49 | 00:00:00 | | 2008-11-26 | 2,964,600 | 4,265.65 | 4,315.08 | 4,244.05 | 4,271.80 | 00:00:00 | | 2008-11-27 | 3,900,600 | 4,348.49 | 4,472.07 | 4,348.49 | 4,453.75 | 00:00:00 | | 2008-11-28 | 3,740,400 | 4,444.37 | 4,476.33 | 4,419.03 | 4,460.49 | 00:00:00 | | 2008-12-01 | 4,199,000 | 4,436.12 | 4,567.76 | 4,418.24 | 4,518.43 | 00:00:00 | | 2008-12-02 | 3,566,600 | 4,310.50 | 4,356.98 | 4,292.08 | 4,356.98 | 00:00:00 | | 2008-12-03 | 4,004,000 | 4,346.05 | 4,379.25 | 4,289.13 | 4,307.26 | 00:00:00 | | 2008-12-04 | 3,747,400 | 4,347.66 | 4,347.66 | 4,209.91 | 4,254.96 | 00:00:00 | | 2008-12-05 | 2,784,400 | 4,213.07 | 4,261.32 | 4,190.02 | 4,225.07 | 00:00:00 | | 2008-12-08 | 3,766,800 | 4,278.61 | 4,424.09 | 4,278.61 | 4,418.33 | 00:00:00 | | 2008-12-09 | 4,553,800 | 4,479.14 | 4,524.38 | 4,456.44 | 4,472.66 | 00:00:00 | | 2008-12-10 | 5,116,600 | 4,470.73 | 4,658.87 | 4,470.73 | 4,658.87 | 00:00:00 | | 2008-12-11 | 5,446,400 | 4,665.04 | 4,694.40 | 4,617.17 | 4,655.57 | 00:00:00 | | 2008-12-12 | 5,326,000 | 4,600.97 | 4,654.75 | 4,401.05 | 4,481.27 | 00:00:00 | | 2008-12-15 | 3,884,800 | 4,604.50 | 4,676.46 | 4,588.14 | 4,613.72 | 00:00:00 | | 2008-12-16 | 3,529,400 | 4,570.52 | 4,616.89 | 4,532.41 | 4,616.89 | 00:00:00 | | 2008-12-17 | 5,395,800 | 4,706.23 | 4,725.06 | 4,628.22 | 4,648.02 | 00:00:00 | | 2008-12-18 | 4,140,400 | 4,674.36 | 4,694.81 | 4,625.69 | 4,694.81 | 00:00:00 | | 2008-12-19 | 4,417,200 | 4,661.69 | 4,723.70 | 4,622.49 | 4,694.52 | 00:00:00 | | 2008-12-22 | 4,325,600 | 4,735.17 | 4,750.96 | 4,535.54 | 4,535.54 | 00:00:00 | | 2008-12-23 | 3,253,400 | 4,517.05 | 4,523.13 | 4,359.55 | 4,405.86 | 00:00:00 | | 2008-12-24 | 3,077,800 | 4,330.42 | 4,439.13 | 4,325.46 | 4,423.09 | 00:00:00 | | 2008-12-25 | 2,211,800 | 4,430.10 | 4,434.43 | 4,385.78 | 4,413.45 | 00:00:00 | | 2008-12-26 | 2,233,200 | 4,398.53 | 4,466.75 | 4,396.26 | 4,425.08 | 00:00:00 | | 2008-12-29 | 1,828,000 | 4,429.35 | 4,429.35 | 4,381.49 | 4,416.16 | 00:00:00 | | 2008-12-30 | 3,194,800 | 4,463.30 | 4,602.21 | 4,463.30 | 4,589.04 | 00:00:00 | | 2008-12-31 | 3,320,800 | 4,627.98 | 4,627.98 | 4,537.52 | 4,591.22 | 00:00:00 | | 2009-01-05 | 3,626,800 | 4,725.26 | 4,778.52 | 4,687.57 | 4,698.31 | 00:00:00 | | 2009-01-06 | 4,336,400 | 4,719.54 | 4,754.88 | 4,679.43 | 4,727.26 | 00:00:00 | | 2009-01-07 | 4,666,800 | 4,780.44 | 4,817.44 | 4,752.91 | 4,789.84 | 00:00:00 | | 2009-01-08 | 3,958,600 | 4,670.62 | 4,687.40 | 4,532.74 | 4,535.79 | 00:00:00 | | 2009-01-09 | 3,040,600 | 4,515.10 | 4,546.71 | 4,472.45 | 4,502.74 | 00:00:00 | | 2009-01-12 | 3,008,000 | 4,487.68 | 4,523.01 | 4,431.04 | 4,453.90 | 00:00:00 | | 2009-01-13 | 2,691,200 | 4,442.38 | 4,532.36 | 4,423.14 | 4,532.36 | 00:00:00 | | 2009-01-14 | 3,055,800 | 4,538.25 | 4,579.24 | 4,521.47 | 4,521.47 | 00:00:00 | | 2009-01-15 | 2,904,600 | 4,350.49 | 4,351.47 | 4,315.62 | 4,320.77 | 00:00:00 | | 2009-01-16 | 2,642,200 | 4,374.78 | 4,382.43 | 4,313.19 | 4,353.70 | 00:00:00 | | 2009-01-19 | 2,035,000 | 4,389.08 | 4,398.53 | 4,366.19 | 4,366.76 | 00:00:00 | | 2009-01-20 | 2,569,600 | 4,304.35 | 4,304.35 | 4,242.61 | 4,242.61 | 00:00:00 | | 2009-01-21 | 2,581,800 | 4,164.68 | 4,265.33 | 4,164.19 | 4,247.97 | 00:00:00 | | 2009-02-02 | 2,399,800 | 4,277.10 | 4,285.12 | 4,240.08 | 4,259.98 | 00:00:00 | | 2009-02-03 | 2,919,000 | 4,300.56 | 4,389.87 | 4,295.26 | 4,372.81 | 00:00:00 | | 2009-02-04 | 3,048,800 | 4,422.56 | 4,422.56 | 4,366.41 | 4,389.97 | 00:00:00 | | 2009-02-05 | 2,846,200 | 4,380.80 | 4,422.41 | 4,363.25 | 4,363.25 | 00:00:00 | | 2009-02-06 | 3,491,000 | 4,438.30 | 4,507.30 | 4,432.16 | 4,471.25 | 00:00:00 | | 2009-02-09 | 3,619,200 | 4,562.68 | 4,574.74 | 4,494.59 | 4,494.59 | 00:00:00 | | 2009-02-10 | 2,979,600 | 4,524.05 | 4,533.95 | 4,491.84 | 4,526.10 | 00:00:00 | | 2009-02-11 | 3,746,400 | 4,448.24 | 4,575.95 | 4,448.24 | 4,575.95 | 00:00:00 | | 2009-02-12 | 3,957,400 | 4,581.30 | 4,594.75 | 4,466.42 | 4,466.42 | 00:00:00 | | 2009-02-13 | 3,611,600 | 4,504.71 | 4,599.61 | 4,504.71 | 4,592.50 | 00:00:00 | | 2009-02-16 | 3,384,600 | 4,605.77 | 4,607.97 | 4,575.98 | 4,591.26 | 00:00:00 | | 2009-02-17 | 3,134,600 | 4,572.97 | 4,585.28 | 4,475.17 | 4,491.78 | 00:00:00 | | 2009-02-18 | 3,217,000 | 4,455.75 | 4,520.67 | 4,428.29 | 4,498.37 | 00:00:00 | | 2009-02-19 | 3,394,200 | 4,475.16 | 4,571.31 | 4,433.43 | 4,528.87 | 00:00:00 | | 2009-02-20 | 3,045,400 | 4,483.91 | 4,513.99 | 4,436.94 | 4,436.94 | 00:00:00 | | 2009-02-23 | 2,863,800 | 4,420.43 | 4,485.36 | 4,371.02 | 4,477.78 | 00:00:00 | | 2009-02-24 | 2,839,200 | 4,407.95 | 4,452.96 | 4,394.76 | 4,430.18 | 00:00:00 | | 2009-02-25 | 3,580,600 | 4,498.91 | 4,549.32 | 4,488.07 | 4,493.74 | 00:00:00 | | 2009-02-26 | 3,066,200 | 4,548.53 | 4,556.82 | 4,492.70 | 4,518.56 | 00:00:00 | | 2009-02-27 | 3,303,400 | 4,523.56 | 4,564.32 | 4,507.39 | 4,557.15 | 00:00:00 | | 2009-03-02 | 3,906,800 | 4,528.27 | 4,528.27 | 4,408.51 | 4,425.83 | 00:00:00 | | 2009-03-03 | 3,511,000 | 4,364.37 | 4,435.34 | 4,328.05 | 4,435.34 | 00:00:00 | | 2009-03-04 | 4,128,200 | 4,442.71 | 4,549.98 | 4,429.51 | 4,541.42 | 00:00:00 | | 2009-03-05 | 5,018,400 | 4,628.54 | 4,677.89 | 4,598.80 | 4,637.20 | 00:00:00 | | 2009-03-06 | 4,139,200 | 4,604.84 | 4,662.36 | 4,597.89 | 4,653.63 | 00:00:00 | | 2009-03-09 | 3,938,200 | 4,643.62 | 4,660.13 | 4,578.05 | 4,628.24 | 00:00:00 | | 2009-03-10 | 4,484,400 | 4,605.92 | 4,688.63 | 4,605.92 | 4,671.02 | 00:00:00 | | 2009-03-11 | 5,713,200 | 4,789.80 | 4,798.06 | 4,747.89 | 4,759.96 | 00:00:00 | | 2009-03-12 | 4,327,000 | 4,782.21 | 4,794.94 | 4,743.76 | 4,754.65 | 00:00:00 | | 2009-03-13 | 5,976,000 | 4,844.97 | 4,923.57 | 4,830.17 | 4,897.39 | 00:00:00 | | 2009-03-16 | 5,243,200 | 4,940.85 | 4,991.59 | 4,915.40 | 4,971.32 | 00:00:00 | | 2009-03-17 | 5,435,200 | 4,998.90 | 5,050.63 | 4,954.50 | 5,041.39 | 00:00:00 | | 2009-03-18 | 5,605,000 | 5,074.63 | 5,083.55 | 5,021.48 | 5,047.54 | 00:00:00 | | 2009-03-19 | 6,125,000 | 5,090.50 | 5,125.40 | 5,035.82 | 5,035.93 | 00:00:00 | | 2009-03-20 | 5,149,600 | 5,060.25 | 5,069.42 | 4,961.62 | 4,961.62 | 00:00:00 | | 2009-03-23 | 4,549,600 | 5,022.60 | 5,124.18 | 5,015.82 | 5,124.18 | 00:00:00 | | 2009-03-24 | 6,609,200 | 5,237.78 | 5,264.94 | 5,205.94 | 5,242.18 | 00:00:00 | | 2009-03-25 | 7,001,400 | 5,248.78 | 5,365.81 | 5,226.49 | 5,346.38 | 00:00:00 | | 2009-03-26 | 7,339,800 | 5,374.77 | 5,422.95 | 5,335.35 | 5,386.56 | 00:00:00 | | 2009-03-27 | 7,301,000 | 5,468.49 | 5,468.49 | 5,367.99 | 5,390.70 | 00:00:00 | | 2009-03-30 | 6,138,600 | 5,362.90 | 5,362.90 | 5,166.87 | 5,206.05 | 00:00:00 | | 2009-03-31 | 5,029,000 | 5,214.96 | 5,286.45 | 5,194.93 | 5,210.84 | 00:00:00 | | 2009-04-01 | 5,232,400 | 5,271.83 | 5,341.31 | 5,271.83 | 5,314.45 | 00:00:00 | | 2009-04-02 | 7,837,800 | 5,428.92 | 5,477.97 | 5,401.30 | 5,473.78 | 00:00:00 | | 2009-04-03 | 8,533,200 | 5,541.34 | 5,567.15 | 5,482.18 | 5,529.63 | 00:00:00 | | 2009-04-06 | 7,273,200 | 5,590.70 | 5,624.28 | 5,521.88 | 5,556.22 | 00:00:00 | | 2009-04-07 | 5,954,800 | 5,497.88 | 5,576.85 | 5,484.89 | 5,576.85 | 00:00:00 | | 2009-04-08 | 7,470,600 | 5,534.58 | 5,608.96 | 5,435.04 | 5,443.56 | 00:00:00 | | 2009-04-09 | 7,002,600 | 5,532.99 | 5,667.80 | 5,526.13 | 5,667.80 | 00:00:00 | | 2009-04-10 | 7,954,400 | 5,784.90 | 5,788.21 | 5,696.56 | 5,781.96 | 00:00:00 | | 2009-04-13 | 7,212,600 | 5,814.17 | 5,861.11 | 5,784.10 | 5,857.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
