|
 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 | | 2000-12-28 | 0 | 4,581.06 | 4,797.14 | 4,555.91 | 4,797.14 | 00:00:00 | | 2000-12-29 | 0 | 4,797.08 | 4,813.64 | 4,728.43 | 4,743.94 | 00:00:00 | | 2001-01-02 | 0 | 4,717.49 | 4,945.09 | 4,678.00 | 4,935.28 | 00:00:00 | | 2001-01-03 | 0 | 4,843.54 | 4,970.45 | 4,831.12 | 4,894.79 | 00:00:00 | | 2001-01-04 | 0 | 5,028.32 | 5,169.13 | 5,028.32 | 5,136.13 | 00:00:00 | | 2001-01-05 | 0 | 5,153.01 | 5,298.43 | 5,117.63 | 5,295.53 | 00:00:00 | | 2001-01-08 | 0 | 5,248.10 | 5,368.77 | 5,188.51 | 5,188.51 | 00:00:00 | | 2001-01-09 | 0 | 5,206.50 | 5,376.12 | 5,206.50 | 5,376.12 | 00:00:00 | | 2001-01-10 | 0 | 5,406.13 | 5,476.90 | 5,350.07 | 5,436.78 | 00:00:00 | | 2001-01-11 | 0 | 5,475.59 | 5,531.20 | 5,348.34 | 5,369.24 | 00:00:00 | | 2001-01-12 | 0 | 5,404.35 | 5,423.19 | 5,288.79 | 5,339.40 | 00:00:00 | | 2001-01-15 | 0 | 5,292.75 | 5,380.49 | 5,254.83 | 5,379.66 | 00:00:00 | | 2001-01-16 | 0 | 5,399.70 | 5,665.98 | 5,399.70 | 5,662.94 | 00:00:00 | | 2001-01-17 | 0 | 5,702.87 | 5,805.26 | 5,652.52 | 5,769.95 | 00:00:00 | | 2001-01-18 | 0 | 5,803.52 | 5,892.53 | 5,734.49 | 5,847.91 | 00:00:00 | | 2001-01-29 | 0 | 5,850.70 | 5,933.68 | 5,680.06 | 5,680.06 | 00:00:00 | | 2001-01-30 | 0 | 5,685.19 | 5,792.50 | 5,577.87 | 5,792.50 | 00:00:00 | | 2001-01-31 | 0 | 5,853.62 | 5,992.43 | 5,821.89 | 5,936.20 | 00:00:00 | | 2001-02-01 | 0 | 5,927.25 | 5,975.05 | 5,850.99 | 5,897.93 | 00:00:00 | | 2001-02-02 | 0 | 5,958.78 | 6,103.10 | 5,958.78 | 6,049.26 | 00:00:00 | | 2001-02-05 | 0 | 6,012.43 | 6,012.43 | 5,867.79 | 5,932.42 | 00:00:00 | | 2001-02-06 | 0 | 5,905.60 | 6,042.72 | 5,828.33 | 5,849.06 | 00:00:00 | | 2001-02-07 | 0 | 5,738.66 | 5,781.20 | 5,685.59 | 5,693.58 | 00:00:00 | | 2001-02-08 | 0 | 5,693.63 | 5,763.14 | 5,653.86 | 5,758.60 | 00:00:00 | | 2001-02-09 | 0 | 5,782.42 | 5,893.40 | 5,742.45 | 5,809.84 | 00:00:00 | | 2001-02-12 | 0 | 5,807.61 | 5,894.27 | 5,795.68 | 5,847.07 | 00:00:00 | | 2001-02-13 | 0 | 5,922.02 | 6,027.49 | 5,917.63 | 6,027.49 | 00:00:00 | | 2001-02-14 | 0 | 6,060.89 | 6,097.29 | 5,881.04 | 5,887.68 | 00:00:00 | | 2001-02-15 | 0 | 5,963.07 | 6,104.24 | 5,945.06 | 6,104.24 | 00:00:00 | | 2001-02-16 | 0 | 6,156.36 | 6,198.22 | 5,997.63 | 6,045.67 | 00:00:00 | | 2001-02-19 | 0 | 5,921.18 | 5,991.29 | 5,846.07 | 5,937.30 | 00:00:00 | | 2001-02-20 | 0 | 5,992.74 | 6,079.62 | 5,946.35 | 5,971.29 | 00:00:00 | | 2001-02-21 | 0 | 5,920.95 | 5,957.78 | 5,863.14 | 5,949.96 | 00:00:00 | | 2001-02-22 | 0 | 5,885.67 | 5,885.67 | 5,733.35 | 5,759.04 | 00:00:00 | | 2001-02-23 | 0 | 5,727.03 | 5,778.10 | 5,678.23 | 5,726.93 | 00:00:00 | | 2001-02-26 | 0 | 5,746.65 | 5,789.17 | 5,708.17 | 5,716.02 | 00:00:00 | | 2001-02-27 | 0 | 5,788.02 | 5,805.40 | 5,660.14 | 5,674.69 | 00:00:00 | | 2001-03-01 | 0 | 5,581.95 | 5,584.46 | 5,478.65 | 5,499.86 | 00:00:00 | | 2001-03-02 | 0 | 5,536.19 | 5,561.38 | 5,471.62 | 5,499.54 | 00:00:00 | | 2001-03-05 | 0 | 5,506.60 | 5,610.90 | 5,473.01 | 5,609.74 | 00:00:00 | | 2001-03-06 | 0 | 5,689.64 | 5,736.32 | 5,626.87 | 5,635.06 | 00:00:00 | | 2001-03-07 | 0 | 5,735.79 | 5,793.76 | 5,735.79 | 5,777.13 | 00:00:00 | | 2001-03-08 | 0 | 5,794.34 | 5,794.34 | 5,697.67 | 5,711.02 | 00:00:00 | | 2001-03-09 | 0 | 5,655.92 | 5,683.11 | 5,632.26 | 5,680.43 | 00:00:00 | | 2001-03-12 | 0 | 5,578.69 | 5,615.82 | 5,556.07 | 5,582.67 | 00:00:00 | | 2001-03-13 | 0 | 5,509.79 | 5,646.86 | 5,498.56 | 5,610.40 | 00:00:00 | | 2001-03-14 | 0 | 5,683.88 | 5,703.52 | 5,642.26 | 5,658.21 | 00:00:00 | | 2001-03-15 | 0 | 5,656.42 | 5,747.01 | 5,600.66 | 5,742.74 | 00:00:00 | | 2001-03-16 | 0 | 5,749.48 | 5,846.39 | 5,749.48 | 5,783.93 | 00:00:00 | | 2001-03-19 | 0 | 5,783.02 | 5,791.38 | 5,629.12 | 5,641.89 | 00:00:00 | | 2001-03-20 | 0 | 5,693.05 | 5,717.21 | 5,624.30 | 5,642.70 | 00:00:00 | | 2001-03-21 | 0 | 5,602.14 | 5,684.35 | 5,602.14 | 5,623.42 | 00:00:00 | | 2001-03-22 | 0 | 5,647.44 | 5,735.74 | 5,647.44 | 5,730.95 | 00:00:00 | | 2001-03-23 | 0 | 5,801.57 | 5,836.17 | 5,790.29 | 5,800.55 | 00:00:00 | | 2001-03-26 | 0 | 5,848.63 | 5,906.17 | 5,810.66 | 5,896.32 | 00:00:00 | | 2001-03-27 | 0 | 5,943.91 | 5,981.31 | 5,871.11 | 5,884.33 | 00:00:00 | | 2001-03-28 | 0 | 5,907.53 | 5,922.81 | 5,816.39 | 5,819.39 | 00:00:00 | | 2001-03-29 | 0 | 5,812.60 | 5,846.63 | 5,787.12 | 5,833.88 | 00:00:00 | | 2001-03-30 | 0 | 5,863.58 | 5,865.48 | 5,772.39 | 5,797.92 | 00:00:00 | | 2001-04-02 | 0 | 5,797.85 | 5,797.85 | 5,596.18 | 5,607.73 | 00:00:00 | | 2001-04-03 | 0 | 5,521.99 | 5,538.09 | 5,439.40 | 5,446.82 | 00:00:00 | | 2001-04-04 | 0 | 5,386.59 | 5,455.52 | 5,345.60 | 5,405.85 | 00:00:00 | | 2001-04-06 | 0 | 5,570.71 | 5,584.14 | 5,508.81 | 5,515.13 | 00:00:00 | | 2001-04-09 | 0 | 5,476.75 | 5,476.75 | 5,391.09 | 5,401.83 | 00:00:00 | | 2001-04-10 | 0 | 5,432.96 | 5,506.10 | 5,349.14 | 5,353.50 | 00:00:00 | | 2001-04-11 | 0 | 5,470.67 | 5,474.17 | 5,362.43 | 5,467.75 | 00:00:00 | | 2001-04-12 | 0 | 5,521.93 | 5,563.51 | 5,503.11 | 5,533.22 | 00:00:00 | | 2001-04-13 | 0 | 5,592.30 | 5,601.49 | 5,492.30 | 5,495.47 | 00:00:00 | | 2001-04-16 | 0 | 5,490.42 | 5,490.42 | 5,409.05 | 5,432.28 | 00:00:00 | | 2001-04-17 | 0 | 5,404.76 | 5,458.73 | 5,391.25 | 5,431.95 | 00:00:00 | | 2001-04-18 | 0 | 5,479.47 | 5,523.72 | 5,472.79 | 5,508.61 | 00:00:00 | | 2001-04-19 | 0 | 5,682.46 | 5,683.63 | 5,602.79 | 5,608.50 | 00:00:00 | | 2001-04-20 | 0 | 5,645.11 | 5,645.11 | 5,590.87 | 5,596.63 | 00:00:00 | | 2001-04-23 | 0 | 5,607.46 | 5,612.69 | 5,562.67 | 5,597.70 | 00:00:00 | | 2001-04-24 | 0 | 5,569.62 | 5,644.68 | 5,567.43 | 5,589.34 | 00:00:00 | | 2001-04-25 | 0 | 5,594.19 | 5,601.35 | 5,500.97 | 5,516.20 | 00:00:00 | | 2001-04-26 | 0 | 5,542.39 | 5,548.67 | 5,461.50 | 5,518.73 | 00:00:00 | | 2001-04-27 | 0 | 5,505.61 | 5,509.32 | 5,416.04 | 5,416.67 | 00:00:00 | | 2001-04-30 | 0 | 5,430.59 | 5,469.66 | 5,371.81 | 5,381.67 | 00:00:00 | | 2001-05-02 | 0 | 5,469.95 | 5,502.53 | 5,267.04 | 5,304.24 | 00:00:00 | | 2001-05-03 | 0 | 5,287.72 | 5,405.54 | 5,264.96 | 5,405.54 | 00:00:00 | | 2001-05-04 | 0 | 5,384.30 | 5,436.53 | 5,211.70 | 5,244.05 | 00:00:00 | | 2001-05-07 | 0 | 5,278.91 | 5,316.79 | 5,200.75 | 5,229.93 | 00:00:00 | | 2001-05-08 | 0 | 5,214.25 | 5,256.79 | 5,105.37 | 5,176.71 | 00:00:00 | | 2001-05-09 | 0 | 5,195.04 | 5,248.29 | 5,166.39 | 5,232.64 | 00:00:00 | | 2001-05-10 | 0 | 5,215.55 | 5,215.55 | 5,117.14 | 5,122.17 | 00:00:00 | | 2001-05-11 | 0 | 5,110.91 | 5,251.39 | 5,033.56 | 5,232.72 | 00:00:00 | | 2001-05-14 | 0 | 5,161.25 | 5,212.04 | 5,144.17 | 5,176.45 | 00:00:00 | | 2001-05-15 | 0 | 5,166.97 | 5,210.36 | 5,142.89 | 5,158.79 | 00:00:00 | | 2001-05-16 | 0 | 5,147.02 | 5,148.60 | 5,081.14 | 5,082.02 | 00:00:00 | | 2001-05-17 | 0 | 5,112.23 | 5,175.53 | 5,090.86 | 5,143.44 | 00:00:00 | | 2001-05-18 | 0 | 5,180.91 | 5,180.91 | 5,094.58 | 5,111.67 | 00:00:00 | | 2001-05-21 | 0 | 5,079.72 | 5,079.72 | 4,902.22 | 4,958.61 | 00:00:00 | | 2001-05-22 | 0 | 4,991.67 | 5,049.04 | 4,973.06 | 4,991.48 | 00:00:00 | | 2001-05-23 | 0 | 4,998.68 | 5,209.97 | 4,963.46 | 5,209.97 | 00:00:00 | | 2001-05-24 | 0 | 5,193.87 | 5,246.79 | 5,172.05 | 5,226.79 | 00:00:00 | | 2001-05-25 | 0 | 5,206.23 | 5,229.79 | 5,165.30 | 5,170.08 | 00:00:00 | | 2001-05-28 | 0 | 5,123.90 | 5,141.38 | 5,073.15 | 5,079.72 | 00:00:00 | | 2001-05-29 | 0 | 5,086.30 | 5,174.81 | 5,086.30 | 5,095.26 | 00:00:00 | | 2001-05-30 | 0 | 5,078.91 | 5,103.65 | 5,048.98 | 5,057.07 | 00:00:00 | | 2001-05-31 | 0 | 5,014.93 | 5,094.56 | 5,012.28 | 5,048.86 | 00:00:00 | | 2001-06-01 | 0 | 5,090.66 | 5,096.43 | 4,991.32 | 5,013.96 | 00:00:00 | | 2001-06-04 | 0 | 5,012.14 | 5,012.14 | 4,944.98 | 4,985.11 | 00:00:00 | | 2001-06-05 | 0 | 5,016.26 | 5,065.06 | 4,991.50 | 5,065.06 | 00:00:00 | | 2001-06-06 | 0 | 5,129.48 | 5,234.12 | 5,129.48 | 5,220.44 | 00:00:00 | | 2001-06-07 | 0 | 5,172.69 | 5,177.47 | 5,126.30 | 5,153.35 | 00:00:00 | | 2001-06-08 | 0 | 5,231.17 | 5,282.82 | 5,206.27 | 5,226.28 | 00:00:00 | | 2001-06-11 | 0 | 5,211.70 | 5,271.30 | 5,198.44 | 5,271.30 | 00:00:00 | | 2001-06-12 | 0 | 5,247.42 | 5,298.69 | 5,244.74 | 5,266.24 | 00:00:00 | | 2001-06-13 | 0 | 5,270.16 | 5,318.71 | 5,205.03 | 5,209.71 | 00:00:00 | | 2001-06-14 | 0 | 5,179.40 | 5,200.50 | 5,091.52 | 5,119.19 | 00:00:00 | | 2001-06-15 | 0 | 5,080.80 | 5,158.63 | 5,080.80 | 5,158.63 | 00:00:00 | | 2001-06-18 | 0 | 5,132.52 | 5,132.60 | 5,052.25 | 5,070.52 | 00:00:00 | | 2001-06-19 | 0 | 5,073.35 | 5,089.57 | 5,030.51 | 5,039.98 | 00:00:00 | | 2001-06-20 | 0 | 5,038.89 | 5,074.09 | 5,025.08 | 5,029.64 | 00:00:00 | | 2001-06-21 | 0 | 5,044.20 | 5,066.17 | 4,965.86 | 4,984.88 | 00:00:00 | | 2001-06-22 | 0 | 4,957.19 | 4,985.38 | 4,884.91 | 4,904.34 | 00:00:00 | | 2001-06-26 | 0 | 4,932.15 | 4,948.44 | 4,784.67 | 4,785.12 | 00:00:00 | | 2001-06-27 | 0 | 4,822.67 | 4,871.74 | 4,773.88 | 4,825.28 | 00:00:00 | | 2001-06-28 | 0 | 4,826.27 | 4,826.68 | 4,741.54 | 4,768.55 | 00:00:00 | | 2001-06-29 | 0 | 4,854.60 | 4,898.99 | 4,843.55 | 4,883.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
