|
 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 | | 2001-06-29 | 0 | 4,854.60 | 4,898.99 | 4,843.55 | 4,883.43 | 00:00:00 | | 2001-07-02 | 0 | 4,886.49 | 4,888.37 | 4,805.49 | 4,886.86 | 00:00:00 | | 2001-07-03 | 0 | 4,861.41 | 4,906.82 | 4,825.85 | 4,843.82 | 00:00:00 | | 2001-07-04 | 0 | 4,801.26 | 4,801.26 | 4,713.84 | 4,739.16 | 00:00:00 | | 2001-07-05 | 0 | 4,696.56 | 4,761.05 | 4,686.32 | 4,709.20 | 00:00:00 | | 2001-07-06 | 0 | 4,670.27 | 4,766.27 | 4,663.82 | 4,707.01 | 00:00:00 | | 2001-07-09 | 0 | 4,677.04 | 4,693.76 | 4,636.90 | 4,657.30 | 00:00:00 | | 2001-07-10 | 0 | 4,674.29 | 4,692.41 | 4,612.84 | 4,616.71 | 00:00:00 | | 2001-07-11 | 0 | 4,589.03 | 4,614.79 | 4,538.47 | 4,548.29 | 00:00:00 | | 2001-07-12 | 0 | 4,587.69 | 4,638.48 | 4,562.05 | 4,633.54 | 00:00:00 | | 2001-07-13 | 0 | 4,715.33 | 4,715.33 | 4,483.09 | 4,485.68 | 00:00:00 | | 2001-07-16 | 0 | 4,505.72 | 4,510.74 | 4,305.02 | 4,368.69 | 00:00:00 | | 2001-07-17 | 0 | 4,318.02 | 4,410.70 | 4,301.89 | 4,371.99 | 00:00:00 | | 2001-07-18 | 0 | 4,387.07 | 4,387.19 | 4,204.60 | 4,219.89 | 00:00:00 | | 2001-07-19 | 0 | 4,090.51 | 4,238.34 | 4,065.64 | 4,190.78 | 00:00:00 | | 2001-07-20 | 0 | 4,197.42 | 4,270.19 | 4,154.90 | 4,220.33 | 00:00:00 | | 2001-07-23 | 0 | 4,248.35 | 4,262.77 | 4,137.28 | 4,151.93 | 00:00:00 | | 2001-07-24 | 0 | 4,101.61 | 4,101.61 | 4,008.08 | 4,040.77 | 00:00:00 | | 2001-07-25 | 0 | 4,026.09 | 4,139.38 | 4,026.09 | 4,136.39 | 00:00:00 | | 2001-07-26 | 0 | 4,157.58 | 4,308.20 | 4,100.30 | 4,300.41 | 00:00:00 | | 2001-07-27 | 0 | 4,341.49 | 4,417.62 | 4,289.37 | 4,320.59 | 00:00:00 | | 2001-07-31 | 0 | 4,299.57 | 4,365.90 | 4,275.42 | 4,352.98 | 00:00:00 | | 2001-08-01 | 0 | 4,402.71 | 4,411.92 | 4,328.53 | 4,354.52 | 00:00:00 | | 2001-08-02 | 0 | 4,393.31 | 4,490.19 | 4,379.66 | 4,490.19 | 00:00:00 | | 2001-08-03 | 0 | 4,499.68 | 4,579.16 | 4,488.54 | 4,530.68 | 00:00:00 | | 2001-08-06 | 0 | 4,507.84 | 4,527.75 | 4,451.04 | 4,470.73 | 00:00:00 | | 2001-08-07 | 0 | 4,425.24 | 4,426.02 | 4,367.54 | 4,404.00 | 00:00:00 | | 2001-08-08 | 0 | 4,413.13 | 4,515.41 | 4,413.13 | 4,514.10 | 00:00:00 | | 2001-08-09 | 0 | 4,469.92 | 4,521.16 | 4,445.15 | 4,448.52 | 00:00:00 | | 2001-08-10 | 0 | 4,470.75 | 4,491.45 | 4,394.09 | 4,476.91 | 00:00:00 | | 2001-08-13 | 0 | 4,492.28 | 4,557.85 | 4,470.17 | 4,520.76 | 00:00:00 | | 2001-08-14 | 0 | 4,547.75 | 4,589.60 | 4,523.35 | 4,589.60 | 00:00:00 | | 2001-08-15 | 0 | 4,593.65 | 4,665.37 | 4,581.64 | 4,623.11 | 00:00:00 | | 2001-08-16 | 0 | 4,651.03 | 4,710.14 | 4,632.68 | 4,687.33 | 00:00:00 | | 2001-08-17 | 0 | 4,713.58 | 4,715.20 | 4,626.84 | 4,638.36 | 00:00:00 | | 2001-08-20 | 0 | 4,520.12 | 4,595.75 | 4,520.12 | 4,550.36 | 00:00:00 | | 2001-08-21 | 0 | 4,553.95 | 4,575.65 | 4,519.70 | 4,562.73 | 00:00:00 | | 2001-08-22 | 0 | 4,509.03 | 4,575.44 | 4,483.04 | 4,487.52 | 00:00:00 | | 2001-08-23 | 0 | 4,491.23 | 4,506.92 | 4,435.97 | 4,459.76 | 00:00:00 | | 2001-08-24 | 0 | 4,430.42 | 4,430.42 | 4,303.34 | 4,310.32 | 00:00:00 | | 2001-08-27 | 0 | 4,352.34 | 4,407.82 | 4,333.20 | 4,384.55 | 00:00:00 | | 2001-08-28 | 0 | 4,405.22 | 4,406.97 | 4,340.65 | 4,368.38 | 00:00:00 | | 2001-08-29 | 0 | 4,350.91 | 4,508.69 | 4,342.01 | 4,508.69 | 00:00:00 | | 2001-08-30 | 0 | 4,495.92 | 4,576.33 | 4,469.59 | 4,503.86 | 00:00:00 | | 2001-08-31 | 0 | 4,450.20 | 4,513.26 | 4,430.43 | 4,509.44 | 00:00:00 | | 2001-09-03 | 0 | 4,520.00 | 4,526.27 | 4,446.27 | 4,454.77 | 00:00:00 | | 2001-09-04 | 0 | 4,450.56 | 4,493.53 | 4,403.96 | 4,493.53 | 00:00:00 | | 2001-09-05 | 0 | 4,476.80 | 4,510.58 | 4,410.78 | 4,424.91 | 00:00:00 | | 2001-09-06 | 0 | 4,398.53 | 4,412.42 | 4,314.08 | 4,338.26 | 00:00:00 | | 2001-09-07 | 0 | 4,274.76 | 4,305.65 | 4,244.86 | 4,302.16 | 00:00:00 | | 2001-09-10 | 0 | 4,254.48 | 4,305.74 | 4,214.94 | 4,289.10 | 00:00:00 | | 2001-09-11 | 0 | 4,294.62 | 4,304.57 | 4,169.67 | 4,176.93 | 00:00:00 | | 2001-09-13 | 0 | 3,902.93 | 3,952.67 | 3,902.93 | 3,952.49 | 00:00:00 | | 2001-09-14 | 0 | 3,871.31 | 3,916.93 | 3,763.42 | 3,774.62 | 00:00:00 | | 2001-09-18 | 0 | 3,871.31 | 3,916.93 | 3,763.42 | 3,774.62 | 00:00:00 | | 2001-09-19 | 0 | 3,670.73 | 3,781.17 | 3,663.66 | 3,781.17 | 00:00:00 | | 2001-09-20 | 0 | 3,693.91 | 3,725.91 | 3,693.11 | 3,698.84 | 00:00:00 | | 2001-09-21 | 0 | 3,599.73 | 3,607.20 | 3,588.46 | 3,591.85 | 00:00:00 | | 2001-09-24 | 0 | 3,503.33 | 3,547.67 | 3,461.97 | 3,533.51 | 00:00:00 | | 2001-09-25 | 0 | 3,622.46 | 3,649.19 | 3,473.56 | 3,493.78 | 00:00:00 | | 2001-09-26 | 0 | 3,475.87 | 3,625.53 | 3,411.68 | 3,625.53 | 00:00:00 | | 2001-09-27 | 0 | 3,586.81 | 3,602.18 | 3,546.27 | 3,567.63 | 00:00:00 | | 2001-09-28 | 0 | 3,587.81 | 3,645.48 | 3,587.81 | 3,636.94 | 00:00:00 | | 2001-10-02 | 0 | 3,623.67 | 3,623.67 | 3,484.08 | 3,492.12 | 00:00:00 | | 2001-10-03 | 0 | 3,480.19 | 3,511.38 | 3,436.25 | 3,446.26 | 00:00:00 | | 2001-10-04 | 0 | 3,610.16 | 3,610.16 | 3,491.32 | 3,493.66 | 00:00:00 | | 2001-10-05 | 0 | 3,502.37 | 3,585.64 | 3,467.94 | 3,585.46 | 00:00:00 | | 2001-10-08 | 0 | 3,519.35 | 3,568.19 | 3,495.93 | 3,520.35 | 00:00:00 | | 2001-10-09 | 0 | 3,561.16 | 3,618.93 | 3,535.20 | 3,618.93 | 00:00:00 | | 2001-10-11 | 0 | 3,721.06 | 3,810.84 | 3,716.19 | 3,789.93 | 00:00:00 | | 2001-10-12 | 0 | 3,898.36 | 3,898.36 | 3,769.89 | 3,801.50 | 00:00:00 | | 2001-10-15 | 0 | 3,724.66 | 3,756.40 | 3,706.15 | 3,712.82 | 00:00:00 | | 2001-10-16 | 0 | 3,715.09 | 3,794.86 | 3,699.82 | 3,794.86 | 00:00:00 | | 2001-10-17 | 0 | 3,829.61 | 3,872.81 | 3,800.20 | 3,817.13 | 00:00:00 | | 2001-10-18 | 0 | 3,761.10 | 3,811.20 | 3,758.58 | 3,811.20 | 00:00:00 | | 2001-10-19 | 0 | 3,786.19 | 3,860.16 | 3,759.51 | 3,845.62 | 00:00:00 | | 2001-10-22 | 0 | 3,866.70 | 3,924.30 | 3,861.71 | 3,900.62 | 00:00:00 | | 2001-10-23 | 0 | 3,959.14 | 3,959.14 | 3,868.92 | 3,874.42 | 00:00:00 | | 2001-10-24 | 0 | 3,884.62 | 3,986.67 | 3,884.62 | 3,986.67 | 00:00:00 | | 2001-10-25 | 0 | 4,006.42 | 4,043.21 | 3,983.64 | 4,012.20 | 00:00:00 | | 2001-10-26 | 0 | 4,042.47 | 4,104.21 | 4,031.05 | 4,043.57 | 00:00:00 | | 2001-10-29 | 0 | 4,081.94 | 4,084.89 | 4,033.98 | 4,065.10 | 00:00:00 | | 2001-10-30 | 0 | 3,961.56 | 3,976.22 | 3,906.70 | 3,915.61 | 00:00:00 | | 2001-10-31 | 0 | 3,877.24 | 3,944.31 | 3,872.33 | 3,903.49 | 00:00:00 | | 2001-11-01 | 0 | 3,939.08 | 3,960.32 | 3,910.84 | 3,929.69 | 00:00:00 | | 2001-11-02 | 0 | 3,999.86 | 4,037.31 | 3,981.61 | 3,998.48 | 00:00:00 | | 2001-11-05 | 0 | 4,014.74 | 4,080.51 | 3,984.68 | 4,080.51 | 00:00:00 | | 2001-11-06 | 0 | 4,136.85 | 4,158.20 | 4,082.92 | 4,082.92 | 00:00:00 | | 2001-11-07 | 0 | 4,135.97 | 4,175.45 | 4,114.84 | 4,158.15 | 00:00:00 | | 2001-11-08 | 0 | 4,179.05 | 4,208.51 | 4,112.07 | 4,135.03 | 00:00:00 | | 2001-11-09 | 0 | 4,135.03 | 4,143.92 | 4,087.35 | 4,123.78 | 00:00:00 | | 2001-11-12 | 0 | 4,126.00 | 4,178.83 | 4,090.96 | 4,172.63 | 00:00:00 | | 2001-11-13 | 0 | 4,151.46 | 4,193.50 | 4,134.93 | 4,136.54 | 00:00:00 | | 2001-11-14 | 0 | 4,241.04 | 4,286.52 | 4,210.55 | 4,277.70 | 00:00:00 | | 2001-11-15 | 0 | 4,291.15 | 4,403.59 | 4,285.33 | 4,403.59 | 00:00:00 | | 2001-11-16 | 0 | 4,427.78 | 4,491.50 | 4,395.34 | 4,446.62 | 00:00:00 | | 2001-11-19 | 0 | 4,459.39 | 4,556.54 | 4,436.90 | 4,548.63 | 00:00:00 | | 2001-11-20 | 0 | 4,577.26 | 4,605.68 | 4,452.93 | 4,455.80 | 00:00:00 | | 2001-11-21 | 0 | 4,409.07 | 4,533.37 | 4,401.46 | 4,533.37 | 00:00:00 | | 2001-11-22 | 0 | 4,538.29 | 4,557.28 | 4,438.40 | 4,450.02 | 00:00:00 | | 2001-11-23 | 0 | 4,470.42 | 4,534.70 | 4,440.89 | 4,519.08 | 00:00:00 | | 2001-11-26 | 0 | 4,560.56 | 4,622.33 | 4,560.56 | 4,608.32 | 00:00:00 | | 2001-11-27 | 0 | 4,722.18 | 4,722.18 | 4,523.00 | 4,580.33 | 00:00:00 | | 2001-11-28 | 0 | 4,578.70 | 4,617.90 | 4,445.69 | 4,447.58 | 00:00:00 | | 2001-11-29 | 0 | 4,398.12 | 4,465.83 | 4,376.22 | 4,465.83 | 00:00:00 | | 2001-11-30 | 0 | 4,497.25 | 4,507.94 | 4,441.12 | 4,441.12 | 00:00:00 | | 2001-12-03 | 0 | 4,534.37 | 4,647.71 | 4,532.19 | 4,646.61 | 00:00:00 | | 2001-12-04 | 0 | 4,638.89 | 4,767.92 | 4,603.12 | 4,766.43 | 00:00:00 | | 2001-12-05 | 0 | 4,892.31 | 4,968.64 | 4,854.24 | 4,924.56 | 00:00:00 | | 2001-12-06 | 0 | 5,097.57 | 5,214.77 | 5,084.14 | 5,208.86 | 00:00:00 | | 2001-12-07 | 0 | 5,234.54 | 5,335.01 | 5,180.40 | 5,333.93 | 00:00:00 | | 2001-12-10 | 0 | 5,345.51 | 5,435.48 | 5,304.99 | 5,321.28 | 00:00:00 | | 2001-12-11 | 0 | 5,252.71 | 5,322.05 | 5,191.32 | 5,273.97 | 00:00:00 | | 2001-12-12 | 0 | 5,333.73 | 5,553.89 | 5,333.73 | 5,539.31 | 00:00:00 | | 2001-12-13 | 0 | 5,623.60 | 5,651.98 | 5,349.67 | 5,407.54 | 00:00:00 | | 2001-12-14 | 0 | 5,293.52 | 5,486.73 | 5,293.52 | 5,486.73 | 00:00:00 | | 2001-12-17 | 0 | 5,502.04 | 5,535.75 | 5,413.97 | 5,456.15 | 00:00:00 | | 2001-12-18 | 0 | 5,588.45 | 5,588.45 | 5,309.38 | 5,329.19 | 00:00:00 | | 2001-12-19 | 0 | 5,391.31 | 5,402.65 | 5,211.98 | 5,221.96 | 00:00:00 | | 2001-12-20 | 0 | 5,199.47 | 5,309.10 | 5,142.83 | 5,309.10 | 00:00:00 | | 2001-12-21 | 0 | 5,209.27 | 5,264.08 | 5,090.55 | 5,109.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
