|
 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 | | 2009-04-13 | 7,212,600 | 5,814.17 | 5,861.11 | 5,784.10 | 5,857.64 | 00:00:00 | | 2009-04-14 | 6,466,800 | 5,814.42 | 5,898.76 | 5,765.81 | 5,892.68 | 00:00:00 | | 2009-04-15 | 6,486,200 | 5,879.86 | 5,904.28 | 5,798.62 | 5,875.19 | 00:00:00 | | 2009-04-16 | 7,799,200 | 6,009.67 | 6,025.85 | 5,965.48 | 5,997.17 | 00:00:00 | | 2009-04-17 | 10,438,800 | 6,068.55 | 6,071.06 | 5,706.03 | 5,755.38 | 00:00:00 | | 2009-04-20 | 6,013,800 | 5,764.48 | 5,797.63 | 5,648.10 | 5,781.66 | 00:00:00 | | 2009-04-21 | 5,742,200 | 5,665.94 | 5,881.41 | 5,663.56 | 5,881.41 | 00:00:00 | | 2009-04-22 | 6,273,800 | 5,887.48 | 5,925.92 | 5,856.13 | 5,886.11 | 00:00:00 | | 2009-04-23 | 6,048,800 | 5,900.45 | 5,903.47 | 5,789.27 | 5,875.24 | 00:00:00 | | 2009-04-24 | 6,519,600 | 5,913.13 | 5,987.23 | 5,824.42 | 5,880.77 | 00:00:00 | | 2009-04-27 | 6,312,600 | 5,931.87 | 5,946.97 | 5,672.25 | 5,705.05 | 00:00:00 | | 2009-04-28 | 5,991,400 | 5,744.77 | 5,773.53 | 5,596.73 | 5,596.73 | 00:00:00 | | 2009-04-29 | 5,284,400 | 5,627.54 | 5,649.24 | 5,571.93 | 5,614.06 | 00:00:00 | | 2009-04-30 | 5,619,800 | 5,964.03 | 5,995.12 | 5,932.03 | 5,992.57 | 00:00:00 | | 2009-05-04 | 6,844,800 | 6,285.60 | 6,356.29 | 6,256.29 | 6,330.40 | 00:00:00 | | 2009-05-05 | 9,164,800 | 6,557.75 | 6,562.77 | 6,326.76 | 6,379.94 | 00:00:00 | | 2009-05-06 | 9,475,600 | 6,389.55 | 6,570.50 | 6,372.94 | 6,566.70 | 00:00:00 | | 2009-05-07 | 10,118,400 | 6,603.52 | 6,628.54 | 6,455.23 | 6,572.87 | 00:00:00 | | 2009-05-08 | 7,952,800 | 6,510.22 | 6,587.62 | 6,483.21 | 6,583.87 | 00:00:00 | | 2009-05-11 | 7,872,200 | 6,581.70 | 6,680.97 | 6,571.41 | 6,647.50 | 00:00:00 | | 2009-05-12 | 6,936,000 | 6,550.28 | 6,553.69 | 6,404.93 | 6,432.55 | 00:00:00 | | 2009-05-13 | 6,229,200 | 6,449.46 | 6,512.07 | 6,435.49 | 6,485.14 | 00:00:00 | | 2009-05-14 | 6,386,600 | 6,362.77 | 6,435.41 | 6,339.47 | 6,364.17 | 00:00:00 | | 2009-05-15 | 6,753,200 | 6,446.40 | 6,520.04 | 6,427.63 | 6,489.09 | 00:00:00 | | 2009-05-18 | 6,952,000 | 6,516.13 | 6,577.81 | 6,457.14 | 6,577.81 | 00:00:00 | | 2009-05-19 | 8,821,200 | 6,750.04 | 6,784.26 | 6,620.53 | 6,655.59 | 00:00:00 | | 2009-05-20 | 7,998,600 | 6,708.54 | 6,740.75 | 6,590.79 | 6,703.62 | 00:00:00 | | 2009-05-21 | 7,550,800 | 6,690.85 | 6,746.10 | 6,650.33 | 6,718.81 | 00:00:00 | | 2009-05-22 | 7,378,800 | 6,650.51 | 6,781.14 | 6,650.51 | 6,737.29 | 00:00:00 | | 2009-05-25 | 7,459,200 | 6,838.70 | 6,878.66 | 6,708.19 | 6,734.46 | 00:00:00 | | 2009-05-26 | 8,110,400 | 6,780.37 | 6,830.24 | 6,649.95 | 6,683.11 | 00:00:00 | | 2009-05-27 | 8,228,800 | 6,800.56 | 6,930.59 | 6,743.39 | 6,890.44 | 00:00:00 | | 2009-06-01 | 7,423,000 | 7,033.33 | 7,033.33 | 6,892.69 | 6,954.10 | 00:00:00 | | 2009-06-02 | 8,740,600 | 7,058.12 | 7,084.83 | 6,899.98 | 6,949.08 | 00:00:00 | | 2009-06-03 | 5,761,400 | 6,915.00 | 6,931.29 | 6,847.76 | 6,893.14 | 00:00:00 | | 2009-06-04 | 5,706,000 | 6,887.88 | 6,907.87 | 6,716.33 | 6,786.06 | 00:00:00 | | 2009-06-05 | 4,586,200 | 6,825.73 | 6,829.66 | 6,743.15 | 6,767.10 | 00:00:00 | | 2009-06-08 | 5,640,800 | 6,907.32 | 6,907.32 | 6,628.02 | 6,628.02 | 00:00:00 | | 2009-06-09 | 5,955,800 | 6,636.84 | 6,640.44 | 6,394.34 | 6,414.39 | 00:00:00 | | 2009-06-10 | 4,270,400 | 6,478.46 | 6,512.22 | 6,389.94 | 6,462.27 | 00:00:00 | | 2009-06-11 | 4,319,400 | 6,458.62 | 6,567.37 | 6,353.78 | 6,567.37 | 00:00:00 | | 2009-06-12 | 4,737,200 | 6,552.58 | 6,586.20 | 6,443.86 | 6,448.23 | 00:00:00 | | 2009-06-15 | 4,354,600 | 6,362.22 | 6,383.98 | 6,188.70 | 6,225.56 | 00:00:00 | | 2009-06-16 | 4,067,200 | 6,220.54 | 6,257.13 | 6,143.24 | 6,220.81 | 00:00:00 | | 2009-06-17 | 3,744,200 | 6,239.51 | 6,306.46 | 6,191.58 | 6,195.91 | 00:00:00 | | 2009-06-18 | 3,694,000 | 6,246.85 | 6,279.36 | 6,100.08 | 6,144.53 | 00:00:00 | | 2009-06-19 | 3,203,200 | 6,187.97 | 6,231.88 | 6,151.51 | 6,231.15 | 00:00:00 | | 2009-06-22 | 3,511,800 | 6,256.38 | 6,348.74 | 6,193.09 | 6,341.21 | 00:00:00 | | 2009-06-23 | 3,407,200 | 6,206.31 | 6,262.29 | 6,197.47 | 6,197.47 | 00:00:00 | | 2009-06-24 | 5,013,200 | 6,230.76 | 6,511.97 | 6,191.63 | 6,380.08 | 00:00:00 | | 2009-06-25 | 4,859,200 | 6,427.88 | 6,497.38 | 6,404.38 | 6,457.61 | 00:00:00 | | 2009-06-26 | 4,081,400 | 6,515.64 | 6,527.86 | 6,460.91 | 6,463.56 | 00:00:00 | | 2009-06-29 | 3,634,600 | 6,512.42 | 6,522.13 | 6,391.15 | 6,391.15 | 00:00:00 | | 2009-06-30 | 3,719,800 | 6,485.33 | 6,503.98 | 6,381.42 | 6,432.16 | 00:00:00 | | 2009-07-01 | 3,790,000 | 6,445.85 | 6,593.78 | 6,433.69 | 6,578.97 | 00:00:00 | | 2009-07-02 | 5,084,600 | 6,613.72 | 6,686.70 | 6,600.91 | 6,667.53 | 00:00:00 | | 2009-07-03 | 4,293,000 | 6,632.98 | 6,685.28 | 6,607.62 | 6,665.40 | 00:00:00 | | 2009-07-06 | 3,910,000 | 6,691.02 | 6,693.44 | 6,615.90 | 6,649.91 | 00:00:00 | | 2009-07-07 | 4,519,000 | 6,675.81 | 6,745.31 | 6,656.89 | 6,715.22 | 00:00:00 | | 2009-07-08 | 4,213,200 | 6,667.98 | 6,692.76 | 6,629.83 | 6,668.14 | 00:00:00 | | 2009-07-09 | 5,196,000 | 6,696.72 | 6,803.83 | 6,696.72 | 6,748.18 | 00:00:00 | | 2009-07-10 | 3,974,800 | 6,807.46 | 6,807.46 | 6,739.05 | 6,769.86 | 00:00:00 | | 2009-07-13 | 4,624,600 | 6,795.23 | 6,797.72 | 6,525.90 | 6,530.82 | 00:00:00 | | 2009-07-14 | 3,484,400 | 6,584.90 | 6,657.17 | 6,568.91 | 6,639.41 | 00:00:00 | | 2009-07-15 | 4,834,400 | 6,672.28 | 6,774.28 | 6,651.86 | 6,738.60 | 00:00:00 | | 2009-07-16 | 5,189,000 | 6,863.86 | 6,878.68 | 6,770.51 | 6,780.30 | 00:00:00 | | 2009-07-17 | 4,515,600 | 6,851.96 | 6,870.58 | 6,791.75 | 6,850.99 | 00:00:00 | | 2009-07-20 | 5,191,200 | 6,921.64 | 6,961.45 | 6,861.02 | 6,938.86 | 00:00:00 | | 2009-07-21 | 5,426,600 | 6,995.50 | 7,002.32 | 6,904.88 | 6,953.34 | 00:00:00 | | 2009-07-22 | 5,753,600 | 6,979.41 | 7,030.13 | 6,955.37 | 6,985.32 | 00:00:00 | | 2009-07-23 | 5,020,600 | 6,987.79 | 7,023.67 | 6,926.27 | 6,980.88 | 00:00:00 | | 2009-07-24 | 5,299,200 | 7,046.46 | 7,046.46 | 6,950.92 | 6,973.28 | 00:00:00 | | 2009-07-27 | 4,144,400 | 7,008.18 | 7,059.46 | 6,954.30 | 7,028.43 | 00:00:00 | | 2009-07-28 | 5,615,400 | 7,038.73 | 7,142.63 | 7,038.73 | 7,142.63 | 00:00:00 | | 2009-07-29 | 5,961,400 | 7,185.52 | 7,185.52 | 7,070.72 | 7,083.63 | 00:00:00 | | 2009-07-30 | 5,035,400 | 7,063.47 | 7,068.43 | 6,944.50 | 7,027.11 | 00:00:00 | | 2009-07-31 | 5,679,600 | 7,111.15 | 7,132.11 | 7,044.70 | 7,077.71 | 00:00:00 | | 2009-08-03 | 5,150,200 | 7,036.47 | 7,084.59 | 6,986.29 | 7,056.71 | 00:00:00 | | 2009-08-04 | 6,550,000 | 7,129.43 | 7,138.94 | 6,921.04 | 6,955.87 | 00:00:00 | | 2009-08-05 | 4,982,800 | 6,979.73 | 7,013.60 | 6,827.16 | 6,848.24 | 00:00:00 | | 2009-08-06 | 5,078,400 | 6,886.70 | 6,888.09 | 6,775.87 | 6,868.65 | 00:00:00 | | 2009-08-10 | 3,538,400 | 6,858.87 | 6,909.16 | 6,836.96 | 6,882.87 | 00:00:00 | | 2009-08-11 | 3,696,000 | 6,904.45 | 6,921.85 | 6,812.06 | 6,909.02 | 00:00:00 | | 2009-08-12 | 3,640,000 | 6,878.34 | 6,933.51 | 6,864.91 | 6,898.90 | 00:00:00 | | 2009-08-13 | 4,410,000 | 6,949.50 | 7,037.47 | 6,931.55 | 7,034.96 | 00:00:00 | | 2009-08-14 | 4,547,600 | 7,091.82 | 7,132.33 | 7,062.49 | 7,069.51 | 00:00:00 | | 2009-08-17 | 3,537,400 | 7,034.27 | 7,051.78 | 6,931.80 | 6,931.80 | 00:00:00 | | 2009-08-18 | 4,096,400 | 6,843.27 | 6,904.64 | 6,746.30 | 6,789.77 | 00:00:00 | | 2009-08-19 | 2,661,000 | 6,843.69 | 6,854.59 | 6,786.79 | 6,788.58 | 00:00:00 | | 2009-08-20 | 3,529,000 | 6,784.91 | 6,784.91 | 6,647.32 | 6,733.23 | 00:00:00 | | 2009-08-21 | 3,871,400 | 6,785.70 | 6,824.65 | 6,629.10 | 6,654.80 | 00:00:00 | | 2009-08-24 | 3,082,400 | 6,766.76 | 6,859.79 | 6,762.68 | 6,838.25 | 00:00:00 | | 2009-08-25 | 2,951,200 | 6,840.27 | 6,865.92 | 6,800.35 | 6,809.41 | 00:00:00 | | 2009-08-26 | 3,765,600 | 6,816.42 | 6,827.89 | 6,663.84 | 6,719.21 | 00:00:00 | | 2009-08-27 | 3,009,200 | 6,678.24 | 6,753.73 | 6,658.73 | 6,690.75 | 00:00:00 | | 2009-08-28 | 3,223,200 | 6,727.42 | 6,824.65 | 6,711.16 | 6,809.86 | 00:00:00 | | 2009-08-31 | 3,066,000 | 6,844.91 | 6,848.96 | 6,760.05 | 6,825.95 | 00:00:00 | | 2009-09-01 | 4,414,000 | 6,834.63 | 7,019.75 | 6,807.62 | 7,019.75 | 00:00:00 | | 2009-09-02 | 4,190,000 | 6,966.18 | 7,057.01 | 6,961.01 | 7,039.77 | 00:00:00 | | 2009-09-03 | 4,667,200 | 7,060.66 | 7,131.31 | 7,011.36 | 7,104.65 | 00:00:00 | | 2009-09-04 | 4,596,200 | 7,167.24 | 7,178.54 | 7,121.21 | 7,153.13 | 00:00:00 | | 2009-09-07 | 4,238,800 | 7,192.16 | 7,240.34 | 7,169.40 | 7,224.59 | 00:00:00 | | 2009-09-08 | 5,261,400 | 7,263.23 | 7,350.88 | 7,202.69 | 7,313.99 | 00:00:00 | | 2009-09-09 | 4,678,400 | 7,344.26 | 7,363.11 | 7,250.72 | 7,250.72 | 00:00:00 | | 2009-09-10 | 5,713,400 | 7,507.49 | 7,507.49 | 7,286.82 | 7,332.08 | 00:00:00 | | 2009-09-11 | 3,511,000 | 7,300.01 | 7,355.96 | 7,295.85 | 7,337.14 | 00:00:00 | | 2009-09-14 | 3,366,800 | 7,337.04 | 7,350.92 | 7,218.18 | 7,256.95 | 00:00:00 | | 2009-09-15 | 3,504,400 | 7,269.90 | 7,362.16 | 7,252.33 | 7,346.26 | 00:00:00 | | 2009-09-16 | 4,713,200 | 7,414.96 | 7,457.40 | 7,391.84 | 7,440.24 | 00:00:00 | | 2009-09-17 | 5,246,000 | 7,502.69 | 7,513.73 | 7,451.30 | 7,477.30 | 00:00:00 | | 2009-09-18 | 4,007,200 | 7,463.39 | 7,526.55 | 7,434.83 | 7,526.55 | 00:00:00 | | 2009-09-21 | 4,405,600 | 7,523.00 | 7,558.88 | 7,439.03 | 7,502.46 | 00:00:00 | | 2009-09-22 | 4,144,200 | 7,522.83 | 7,526.23 | 7,463.41 | 7,469.03 | 00:00:00 | | 2009-09-23 | 4,639,400 | 7,493.98 | 7,534.66 | 7,352.23 | 7,376.76 | 00:00:00 | | 2009-09-24 | 3,257,400 | 7,372.11 | 7,386.99 | 7,280.04 | 7,324.22 | 00:00:00 | | 2009-09-25 | 3,383,600 | 7,298.37 | 7,361.93 | 7,284.33 | 7,345.22 | 00:00:00 | | 2009-09-28 | 2,706,200 | 7,332.49 | 7,354.80 | 7,257.63 | 7,284.61 | 00:00:00 | | 2009-09-29 | 3,576,200 | 7,385.84 | 7,436.29 | 7,378.97 | 7,429.98 | 00:00:00 | | 2009-09-30 | 4,198,800 | 7,456.57 | 7,534.55 | 7,443.88 | 7,509.17 | 00:00:00 | | 2009-10-01 | 4,968,000 | 7,581.38 | 7,599.62 | 7,492.62 | 7,545.29 | 00:00:00 | | 2009-10-02 | 4,034,400 | 7,415.16 | 7,483.43 | 7,391.63 | 7,411.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
