|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-05 | 0 | 8,079.28 | 8,438.72 | 7,988.54 | 8,421.74 | 00:00:00 | | 2000-07-06 | 0 | 8,291.27 | 8,383.69 | 8,277.94 | 8,289.39 | 00:00:00 | | 2000-07-07 | 0 | 8,318.47 | 8,370.56 | 8,169.77 | 8,173.08 | 00:00:00 | | 2000-07-10 | 0 | 8,209.86 | 8,211.35 | 8,015.38 | 8,154.67 | 00:00:00 | | 2000-07-11 | 0 | 8,153.81 | 8,262.64 | 8,116.02 | 8,158.63 | 00:00:00 | | 2000-07-12 | 0 | 8,168.56 | 8,180.06 | 8,025.19 | 8,059.75 | 00:00:00 | | 2000-07-13 | 0 | 8,101.38 | 8,304.01 | 8,101.38 | 8,267.66 | 00:00:00 | | 2000-07-14 | 0 | 8,309.67 | 8,530.50 | 8,309.67 | 8,497.13 | 00:00:00 | | 2000-07-17 | 0 | 8,601.26 | 8,643.21 | 8,564.97 | 8,585.52 | 00:00:00 | | 2000-07-18 | 0 | 8,582.75 | 8,582.75 | 8,367.05 | 8,368.78 | 00:00:00 | | 2000-07-19 | 0 | 8,275.48 | 8,423.59 | 8,270.57 | 8,411.88 | 00:00:00 | | 2000-07-20 | 0 | 8,355.21 | 8,406.05 | 8,210.53 | 8,219.53 | 00:00:00 | | 2000-07-21 | 0 | 8,273.04 | 8,300.68 | 8,058.14 | 8,167.37 | 00:00:00 | | 2000-07-24 | 0 | 8,132.39 | 8,177.70 | 8,064.20 | 8,064.20 | 00:00:00 | | 2000-07-25 | 0 | 7,984.79 | 8,119.63 | 7,900.39 | 7,900.39 | 00:00:00 | | 2000-07-26 | 0 | 7,944.90 | 8,113.27 | 7,922.81 | 7,961.54 | 00:00:00 | | 2000-07-27 | 0 | 7,932.86 | 7,959.96 | 7,723.44 | 7,956.28 | 00:00:00 | | 2000-07-28 | 0 | 7,861.04 | 8,147.79 | 7,861.04 | 8,122.11 | 00:00:00 | | 2000-07-31 | 0 | 8,126.80 | 8,155.99 | 8,068.09 | 8,114.92 | 00:00:00 | | 2000-08-01 | 0 | 8,171.58 | 8,192.73 | 7,979.24 | 7,984.65 | 00:00:00 | | 2000-08-02 | 0 | 7,985.83 | 8,044.87 | 7,910.28 | 7,916.85 | 00:00:00 | | 2000-08-03 | 0 | 7,888.32 | 7,912.40 | 7,736.19 | 7,844.93 | 00:00:00 | | 2000-08-04 | 0 | 7,881.72 | 8,029.14 | 7,856.60 | 7,925.20 | 00:00:00 | | 2000-08-07 | 0 | 7,804.00 | 7,809.44 | 7,680.53 | 7,715.99 | 00:00:00 | | 2000-08-08 | 0 | 7,751.28 | 7,818.67 | 7,670.28 | 7,797.78 | 00:00:00 | | 2000-08-09 | 0 | 7,866.11 | 8,048.14 | 7,866.11 | 8,048.14 | 00:00:00 | | 2000-08-10 | 0 | 8,087.10 | 8,105.63 | 7,988.39 | 8,024.69 | 00:00:00 | | 2000-08-11 | 0 | 8,012.64 | 8,082.07 | 7,962.05 | 7,974.65 | 00:00:00 | | 2000-08-14 | 0 | 7,977.42 | 7,982.13 | 7,838.50 | 7,848.87 | 00:00:00 | | 2000-08-15 | 0 | 7,883.84 | 7,913.77 | 7,821.74 | 7,845.69 | 00:00:00 | | 2000-08-16 | 0 | 7,870.58 | 8,023.17 | 7,870.58 | 8,003.53 | 00:00:00 | | 2000-08-17 | 0 | 8,059.02 | 8,143.25 | 8,000.46 | 8,143.25 | 00:00:00 | | 2000-08-18 | 0 | 8,192.30 | 8,276.24 | 8,175.35 | 8,176.82 | 00:00:00 | | 2000-08-21 | 0 | 8,232.91 | 8,305.67 | 8,216.42 | 8,257.88 | 00:00:00 | | 2000-08-22 | 0 | 8,244.42 | 8,244.42 | 8,086.66 | 8,118.05 | 00:00:00 | | 2000-08-24 | 0 | 8,162.00 | 8,222.08 | 8,090.18 | 8,098.84 | 00:00:00 | | 2000-08-25 | 0 | 8,120.96 | 8,142.47 | 8,014.95 | 8,026.32 | 00:00:00 | | 2000-08-30 | 0 | 7,784.74 | 7,809.35 | 7,543.16 | 7,543.96 | 00:00:00 | | 2000-08-31 | 0 | 7,458.34 | 7,661.73 | 7,440.81 | 7,616.98 | 00:00:00 | | 2000-09-01 | 0 | 7,659.82 | 7,660.90 | 7,381.01 | 7,420.06 | 00:00:00 | | 2000-09-04 | 0 | 7,758.54 | 7,814.49 | 7,694.71 | 7,803.02 | 00:00:00 | | 2000-09-05 | 0 | 7,829.34 | 7,829.34 | 7,723.14 | 7,785.62 | 00:00:00 | | 2000-09-06 | 0 | 7,725.01 | 7,758.45 | 7,601.23 | 7,610.78 | 00:00:00 | | 2000-09-07 | 0 | 7,467.94 | 7,520.17 | 7,418.52 | 7,430.93 | 00:00:00 | | 2000-09-08 | 0 | 7,457.86 | 7,494.67 | 7,360.50 | 7,367.99 | 00:00:00 | | 2000-09-11 | 0 | 7,297.78 | 7,379.85 | 7,295.88 | 7,335.20 | 00:00:00 | | 2000-09-13 | 0 | 7,279.36 | 7,407.78 | 7,153.23 | 7,391.66 | 00:00:00 | | 2000-09-14 | 0 | 7,348.81 | 7,367.27 | 7,144.12 | 7,152.29 | 00:00:00 | | 2000-09-15 | 0 | 7,160.01 | 7,364.46 | 7,120.31 | 7,155.45 | 00:00:00 | | 2000-09-18 | 0 | 6,990.48 | 7,026.27 | 6,902.54 | 6,910.14 | 00:00:00 | | 2000-09-19 | 0 | 6,811.72 | 6,950.04 | 6,712.20 | 6,734.90 | 00:00:00 | | 2000-09-20 | 0 | 6,843.95 | 6,910.91 | 6,720.34 | 6,880.09 | 00:00:00 | | 2000-09-21 | 0 | 6,818.96 | 6,946.84 | 6,774.47 | 6,920.90 | 00:00:00 | | 2000-09-22 | 0 | 6,737.54 | 6,780.27 | 6,600.10 | 6,612.09 | 00:00:00 | | 2000-09-25 | 0 | 6,618.16 | 6,726.75 | 6,550.21 | 6,677.46 | 00:00:00 | | 2000-09-26 | 0 | 6,647.94 | 6,780.68 | 6,491.34 | 6,749.03 | 00:00:00 | | 2000-09-27 | 0 | 6,706.45 | 6,840.38 | 6,668.07 | 6,717.04 | 00:00:00 | | 2000-09-28 | 0 | 6,744.79 | 6,799.62 | 6,564.87 | 6,564.87 | 00:00:00 | | 2000-09-29 | 0 | 6,571.62 | 6,589.82 | 6,425.58 | 6,432.36 | 00:00:00 | | 2000-10-02 | 0 | 6,165.64 | 6,248.12 | 6,014.87 | 6,024.07 | 00:00:00 | | 2000-10-03 | 0 | 5,943.79 | 6,214.53 | 5,907.04 | 6,143.44 | 00:00:00 | | 2000-10-04 | 0 | 5,989.45 | 5,997.92 | 5,946.95 | 5,997.92 | 00:00:00 | | 2000-10-05 | 0 | 5,932.79 | 6,047.78 | 5,904.98 | 6,029.65 | 00:00:00 | | 2000-10-06 | 0 | 6,037.54 | 6,367.39 | 6,037.54 | 6,353.67 | 00:00:00 | | 2000-10-09 | 0 | 6,336.30 | 6,338.52 | 6,203.47 | 6,209.42 | 00:00:00 | | 2000-10-11 | 0 | 6,070.43 | 6,070.43 | 6,013.53 | 6,040.55 | 00:00:00 | | 2000-10-12 | 0 | 5,850.26 | 5,981.67 | 5,763.81 | 5,805.01 | 00:00:00 | | 2000-10-13 | 0 | 5,577.86 | 5,876.11 | 5,482.98 | 5,876.11 | 00:00:00 | | 2000-10-16 | 0 | 6,060.44 | 6,161.16 | 5,602.72 | 5,630.95 | 00:00:00 | | 2000-10-17 | 0 | 5,512.00 | 5,742.68 | 5,512.00 | 5,702.36 | 00:00:00 | | 2000-10-18 | 0 | 5,606.53 | 5,626.74 | 5,427.46 | 5,432.23 | 00:00:00 | | 2000-10-19 | 0 | 5,261.94 | 5,284.34 | 5,074.44 | 5,081.28 | 00:00:00 | | 2000-10-20 | 0 | 5,241.57 | 5,407.06 | 5,241.57 | 5,404.78 | 00:00:00 | | 2000-10-23 | 0 | 5,644.73 | 5,718.17 | 5,539.97 | 5,608.95 | 00:00:00 | | 2000-10-24 | 0 | 5,701.15 | 5,933.42 | 5,645.05 | 5,918.63 | 00:00:00 | | 2000-10-25 | 0 | 5,914.37 | 6,035.17 | 5,898.97 | 6,023.78 | 00:00:00 | | 2000-10-26 | 0 | 5,937.22 | 6,011.05 | 5,909.35 | 5,941.85 | 00:00:00 | | 2000-10-27 | 0 | 5,991.83 | 6,003.38 | 5,804.92 | 5,805.17 | 00:00:00 | | 2000-10-30 | 0 | 5,644.26 | 5,666.96 | 5,615.90 | 5,659.08 | 00:00:00 | | 2000-10-31 | 0 | 5,530.80 | 5,626.03 | 5,502.67 | 5,544.18 | 00:00:00 | | 2000-11-01 | 0 | 5,552.30 | 5,570.58 | 5,400.26 | 5,425.02 | 00:00:00 | | 2000-11-02 | 0 | 5,385.54 | 5,630.01 | 5,381.42 | 5,626.08 | 00:00:00 | | 2000-11-03 | 0 | 5,723.35 | 5,813.44 | 5,663.74 | 5,796.08 | 00:00:00 | | 2000-11-06 | 0 | 5,679.09 | 5,708.77 | 5,609.14 | 5,657.48 | 00:00:00 | | 2000-11-07 | 0 | 5,721.88 | 5,877.77 | 5,720.89 | 5,877.77 | 00:00:00 | | 2000-11-08 | 0 | 5,926.40 | 6,164.62 | 5,889.01 | 6,067.94 | 00:00:00 | | 2000-11-09 | 0 | 6,025.16 | 6,089.55 | 5,926.64 | 6,089.55 | 00:00:00 | | 2000-11-10 | 0 | 6,039.19 | 6,126.09 | 6,018.45 | 6,088.74 | 00:00:00 | | 2000-11-13 | 0 | 5,878.64 | 5,878.64 | 5,748.43 | 5,793.52 | 00:00:00 | | 2000-11-14 | 0 | 5,747.00 | 5,855.28 | 5,721.69 | 5,772.51 | 00:00:00 | | 2000-11-15 | 0 | 5,896.64 | 5,942.06 | 5,696.01 | 5,737.02 | 00:00:00 | | 2000-11-16 | 0 | 5,554.00 | 5,581.93 | 5,436.85 | 5,454.13 | 00:00:00 | | 2000-11-17 | 0 | 5,264.93 | 5,367.65 | 5,168.97 | 5,351.36 | 00:00:00 | | 2000-11-20 | 0 | 4,994.73 | 5,036.62 | 4,841.67 | 4,845.21 | 00:00:00 | | 2000-11-21 | 0 | 4,770.78 | 5,103.00 | 4,760.68 | 5,103.00 | 00:00:00 | | 2000-11-22 | 0 | 5,128.98 | 5,293.89 | 5,113.22 | 5,130.61 | 00:00:00 | | 2000-11-23 | 0 | 5,057.30 | 5,148.30 | 5,032.20 | 5,146.92 | 00:00:00 | | 2000-11-24 | 0 | 5,218.18 | 5,423.43 | 5,218.18 | 5,419.99 | 00:00:00 | | 2000-11-27 | 0 | 5,510.80 | 5,526.13 | 5,384.04 | 5,433.78 | 00:00:00 | | 2000-11-28 | 0 | 5,388.68 | 5,411.00 | 5,337.42 | 5,362.26 | 00:00:00 | | 2000-11-29 | 0 | 5,275.38 | 5,386.36 | 5,266.14 | 5,319.46 | 00:00:00 | | 2000-11-30 | 0 | 5,323.70 | 5,372.01 | 5,223.31 | 5,256.93 | 00:00:00 | | 2000-12-01 | 0 | 5,173.02 | 5,342.06 | 5,163.23 | 5,342.06 | 00:00:00 | | 2000-12-04 | 0 | 5,239.82 | 5,243.05 | 5,168.91 | 5,174.02 | 00:00:00 | | 2000-12-05 | 0 | 5,139.53 | 5,241.17 | 5,102.68 | 5,199.20 | 00:00:00 | | 2000-12-06 | 0 | 5,323.20 | 5,366.79 | 5,164.43 | 5,170.62 | 00:00:00 | | 2000-12-07 | 0 | 5,131.94 | 5,216.22 | 5,131.94 | 5,212.73 | 00:00:00 | | 2000-12-08 | 0 | 5,216.36 | 5,269.62 | 5,186.35 | 5,252.83 | 00:00:00 | | 2000-12-11 | 0 | 5,283.81 | 5,300.30 | 5,237.19 | 5,284.41 | 00:00:00 | | 2000-12-12 | 0 | 5,320.61 | 5,403.14 | 5,320.61 | 5,380.09 | 00:00:00 | | 2000-12-13 | 0 | 5,380.34 | 5,397.29 | 5,332.52 | 5,384.36 | 00:00:00 | | 2000-12-14 | 0 | 5,350.26 | 5,350.26 | 5,274.15 | 5,320.16 | 00:00:00 | | 2000-12-15 | 0 | 5,256.09 | 5,264.18 | 5,202.04 | 5,224.74 | 00:00:00 | | 2000-12-18 | 0 | 5,116.07 | 5,127.73 | 5,022.34 | 5,055.20 | 00:00:00 | | 2000-12-19 | 0 | 5,004.60 | 5,044.07 | 4,957.27 | 5,040.25 | 00:00:00 | | 2000-12-20 | 0 | 4,966.80 | 4,998.35 | 4,919.20 | 4,947.89 | 00:00:00 | | 2000-12-21 | 0 | 4,834.76 | 4,834.76 | 4,797.27 | 4,817.22 | 00:00:00 | | 2000-12-22 | 0 | 4,765.10 | 4,888.35 | 4,728.41 | 4,811.22 | 00:00:00 | | 2000-12-26 | 0 | 4,871.86 | 4,880.41 | 4,711.38 | 4,721.36 | 00:00:00 | | 2000-12-27 | 0 | 4,663.65 | 4,663.65 | 4,602.95 | 4,614.63 | 00:00:00 | | 2000-12-28 | 0 | 4,581.06 | 4,797.14 | 4,555.91 | 4,797.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
