|
 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 | | 2016-08-26 | 0 | 9,097.02 | 9,131.72 | 9,092.08 | 9,131.72 | 00:00:00 | | 2016-08-29 | 0 | 9,117.53 | 9,136.42 | 9,027.35 | 9,110.17 | 00:00:00 | | 2016-08-30 | 0 | 9,113.34 | 9,134.37 | 9,093.87 | 9,110.56 | 00:00:00 | | 2016-08-31 | 207,762,000 | 9,122.19 | 9,130.76 | 9,044.50 | 9,068.85 | 00:00:00 | | 2016-09-01 | 0 | 9,055.73 | 9,069.13 | 8,980.21 | 9,001.15 | 00:00:00 | | 2016-09-02 | 0 | 9,015.63 | 9,038.48 | 8,958.81 | 8,987.55 | 00:00:00 | | 2016-09-05 | 267,819,100 | 9,032.38 | 9,100.05 | 9,032.38 | 9,090.13 | 00:00:00 | | 2016-09-12 | 0 | 9,031.51 | 9,031.51 | 8,947.06 | 8,947.06 | 00:00:00 | | 2016-09-13 | 0 | 8,983.95 | 9,014.75 | 8,885.55 | 8,940.83 | 00:00:00 | | 2016-09-19 | 0 | 9,003.41 | 9,155.38 | 9,003.41 | 9,152.88 | 00:00:00 | | 2016-09-26 | 0 | 9,229.34 | 9,229.34 | 9,189.49 | 9,194.52 | 00:00:00 | | 2016-10-04 | 0 | 9,228.66 | 9,287.77 | 9,224.45 | 9,287.77 | 00:00:00 | | 2016-10-05 | 0 | 9,260.69 | 9,276.13 | 9,244.41 | 9,272.28 | 00:00:00 | | 2016-10-06 | 0 | 9,263.40 | 9,284.31 | 9,242.83 | 9,284.31 | 00:00:00 | | 2016-10-07 | 0 | 9,289.66 | 9,289.95 | 9,249.06 | 9,265.81 | 00:00:00 | | 2016-10-12 | 0 | 9,201.55 | 9,258.69 | 9,166.58 | 9,252.60 | 00:00:00 | | 2016-10-13 | 0 | 9,268.22 | 9,285.05 | 9,187.78 | 9,219.17 | 00:00:00 | | 2016-10-14 | 0 | 9,198.26 | 9,216.63 | 9,149.87 | 9,165.17 | 00:00:00 | | 2016-10-17 | 0 | 9,150.67 | 9,182.67 | 9,074.99 | 9,176.22 | 00:00:00 | | 2016-10-21 | 0 | 9,322.55 | 9,348.09 | 9,292.53 | 9,306.57 | 00:00:00 | | 2016-10-24 | 0 | 9,333.94 | 9,343.57 | 9,308.53 | 9,322.50 | 00:00:00 | | 2016-11-01 | 0 | 9,272.30 | 9,289.12 | 9,236.82 | 9,272.70 | 00:00:00 | | 2016-11-02 | 0 | 9,230.23 | 9,230.23 | 9,139.04 | 9,139.04 | 00:00:00 | | 2016-11-03 | 0 | 9,126.29 | 9,154.19 | 9,067.27 | 9,067.27 | 00:00:00 | | 2016-11-04 | 0 | 9,065.11 | 9,098.88 | 9,048.21 | 9,068.15 | 00:00:00 | | 2016-11-07 | 0 | 9,102.97 | 9,191.67 | 9,102.97 | 9,189.84 | 00:00:00 | | 2016-11-08 | 0 | 9,214.95 | 9,230.20 | 9,165.00 | 9,217.43 | 00:00:00 | | 2016-11-09 | 0 | 9,252.27 | 9,296.86 | 8,926.60 | 8,943.20 | 00:00:00 | | 2016-11-10 | 0 | 9,070.64 | 9,179.18 | 9,070.64 | 9,152.18 | 00:00:00 | | 2016-11-15 | 0 | 8,927.92 | 8,981.05 | 8,923.36 | 8,931.03 | 00:00:00 | | 2016-11-16 | 0 | 8,955.76 | 9,032.31 | 8,955.76 | 8,962.22 | 00:00:00 | | 2016-11-17 | 0 | 8,984.57 | 8,998.23 | 8,936.30 | 8,995.26 | 00:00:00 | | 2016-11-21 | 0 | 9,009.78 | 9,049.76 | 8,986.40 | 9,041.11 | 00:00:00 | | 2016-11-22 | 0 | 9,058.58 | 9,161.19 | 9,058.58 | 9,133.39 | 00:00:00 | | 2016-11-25 | 0 | 9,149.35 | 9,191.34 | 9,148.63 | 9,159.07 | 00:00:00 | | 2016-12-06 | 1,649,700 | 9,209.80 | 9,280.65 | 9,209.80 | 9,250.77 | 00:00:00 | | 2016-12-07 | 174,890,300 | 9,279.00 | 9,299.92 | 9,247.50 | 9,263.89 | 00:00:00 | | 2016-12-08 | 2,170,000 | 9,308.90 | 9,376.41 | 9,308.90 | 9,375.86 | 00:00:00 | | 2016-12-09 | 1,811,800 | 9,383.07 | 9,399.25 | 9,366.86 | 9,392.68 | 00:00:00 | | 2016-12-12 | 1,697,400 | 9,402.05 | 9,430.34 | 9,336.45 | 9,349.94 | 00:00:00 | | 2016-12-26 | 799,000 | 9,088.99 | 9,127.74 | 9,083.28 | 9,110.54 | 00:00:00 | | 2016-12-27 | 208,287,000 | 9,120.88 | 9,132.05 | 9,100.83 | 9,109.27 | 00:00:00 | | 2017-01-09 | 1,708,500 | 9,376.48 | 9,404.90 | 9,328.19 | 9,342.42 | 00:00:00 | | 2017-01-16 | 0 | 9,356.54 | 9,359.01 | 9,281.21 | 9,292.33 | 00:00:00 | | 2017-01-23 | 1,796,100 | 9,363.66 | 9,427.46 | 9,363.66 | 9,424.05 | 00:00:00 | | 2017-02-06 | 3,053,900 | 9,467.67 | 9,548.68 | 9,467.67 | 9,538.01 | 00:00:00 | | 2017-02-07 | 2,607,300 | 9,527.42 | 9,555.80 | 9,512.56 | 9,554.56 | 00:00:00 | | 2017-02-10 | 3,443,400 | 9,612.67 | 9,688.15 | 9,612.67 | 9,665.59 | 00:00:00 | | 2017-02-14 | 2,798,500 | 9,726.74 | 9,760.01 | 9,698.29 | 9,718.78 | 00:00:00 | | 2017-02-15 | 2,986,500 | 9,724.13 | 9,813.98 | 9,723.04 | 9,799.76 | 00:00:00 | | 2017-02-21 | 2,406,100 | 9,761.27 | 9,775.49 | 9,721.36 | 9,763.93 | 00:00:00 | | 2017-02-22 | 2,566,100 | 9,786.25 | 9,820.07 | 9,770.10 | 9,778.78 | 00:00:00 | | 2017-02-23 | 2,525,500 | 9,774.08 | 9,810.56 | 9,748.94 | 9,769.31 | 00:00:00 | | 2017-02-24 | 2,454,600 | 9,757.67 | 9,784.39 | 9,740.18 | 9,750.47 | 00:00:00 | | 2017-03-13 | 1,858,800 | 9,656.56 | 9,697.34 | 9,656.56 | 9,697.34 | 00:00:00 | | 2017-03-14 | 2,212,800 | 9,720.53 | 9,767.66 | 9,720.53 | 9,744.21 | 00:00:00 | | 2017-03-15 | 1,836,600 | 9,741.29 | 9,749.01 | 9,714.58 | 9,740.31 | 00:00:00 | | 2017-03-23 | 2,615,300 | 9,921.97 | 9,945.24 | 9,897.45 | 9,930.74 | 00:00:00 | | 2017-03-24 | 2,324,400 | 9,914.12 | 9,932.68 | 9,892.31 | 9,902.98 | 00:00:00 | | 2017-03-27 | 2,296,100 | 9,907.60 | 9,917.85 | 9,859.53 | 9,876.77 | 00:00:00 | | 2017-03-28 | 2,595,900 | 9,909.99 | 9,924.14 | 9,799.28 | 9,876.45 | 00:00:00 | | 2017-03-29 | 2,272,800 | 9,887.00 | 9,906.76 | 9,831.63 | 9,856.25 | 00:00:00 | | 2017-03-31 | 2,362,400 | 9,846.38 | 9,869.65 | 9,811.52 | 9,811.52 | 00:00:00 | | 2017-05-08 | 1,804,900 | 9,934.13 | 9,964.86 | 9,900.07 | 9,937.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
