|
 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 | | 2001-12-21 | 0 | 5,209.27 | 5,264.08 | 5,090.55 | 5,109.24 | 00:00:00 | | 2001-12-24 | 0 | 5,132.61 | 5,208.00 | 5,100.52 | 5,164.73 | 00:00:00 | | 2001-12-26 | 0 | 5,421.73 | 5,481.62 | 5,348.15 | 5,392.43 | 00:00:00 | | 2001-12-27 | 0 | 5,464.52 | 5,505.19 | 5,293.54 | 5,332.98 | 00:00:00 | | 2001-12-28 | 0 | 5,372.85 | 5,408.15 | 5,307.38 | 5,398.28 | 00:00:00 | | 2001-12-31 | 0 | 5,481.07 | 5,583.82 | 5,477.53 | 5,551.24 | 00:00:00 | | 2002-01-02 | 0 | 5,575.34 | 5,645.11 | 5,493.59 | 5,600.05 | 00:00:00 | | 2002-01-03 | 0 | 5,684.91 | 5,690.29 | 5,517.09 | 5,526.32 | 00:00:00 | | 2002-01-04 | 0 | 5,678.36 | 5,684.88 | 5,600.93 | 5,638.53 | 00:00:00 | | 2002-01-07 | 0 | 5,691.15 | 5,836.74 | 5,657.93 | 5,834.89 | 00:00:00 | | 2002-01-08 | 0 | 5,843.68 | 5,885.60 | 5,753.62 | 5,810.08 | 00:00:00 | | 2002-01-09 | 0 | 5,885.89 | 5,915.42 | 5,781.62 | 5,865.54 | 00:00:00 | | 2002-01-10 | 0 | 5,868.54 | 5,910.77 | 5,806.13 | 5,871.28 | 00:00:00 | | 2002-01-11 | 0 | 5,889.49 | 5,926.99 | 5,685.29 | 5,687.59 | 00:00:00 | | 2002-01-14 | 0 | 5,625.64 | 5,661.02 | 5,578.46 | 5,611.86 | 00:00:00 | | 2002-01-15 | 0 | 5,582.65 | 5,628.65 | 5,494.04 | 5,592.74 | 00:00:00 | | 2002-01-16 | 0 | 5,615.29 | 5,645.40 | 5,488.33 | 5,488.33 | 00:00:00 | | 2002-01-17 | 0 | 5,375.40 | 5,519.81 | 5,375.40 | 5,501.13 | 00:00:00 | | 2002-01-18 | 0 | 5,589.61 | 5,632.17 | 5,511.29 | 5,522.80 | 00:00:00 | | 2002-01-21 | 0 | 5,569.60 | 5,799.87 | 5,565.01 | 5,798.05 | 00:00:00 | | 2002-01-22 | 0 | 5,863.58 | 5,880.83 | 5,731.70 | 5,804.10 | 00:00:00 | | 2002-01-23 | 0 | 5,770.96 | 5,958.39 | 5,744.89 | 5,769.78 | 00:00:00 | | 2002-01-24 | 0 | 5,853.87 | 5,875.32 | 5,735.70 | 5,801.92 | 00:00:00 | | 2002-01-25 | 0 | 5,925.78 | 5,978.57 | 5,897.67 | 5,950.64 | 00:00:00 | | 2002-01-28 | 0 | 6,026.87 | 6,049.12 | 5,984.21 | 6,007.33 | 00:00:00 | | 2002-01-29 | 0 | 6,008.22 | 6,008.22 | 5,840.40 | 5,846.19 | 00:00:00 | | 2002-01-30 | 0 | 5,738.99 | 5,849.36 | 5,738.99 | 5,812.67 | 00:00:00 | | 2002-01-31 | 0 | 5,871.38 | 5,915.38 | 5,823.94 | 5,872.14 | 00:00:00 | | 2002-02-04 | 0 | 5,867.45 | 5,909.46 | 5,834.50 | 5,849.85 | 00:00:00 | | 2002-02-05 | 0 | 5,812.70 | 5,849.02 | 5,773.07 | 5,844.25 | 00:00:00 | | 2002-02-06 | 0 | 5,887.31 | 5,978.89 | 5,887.31 | 5,926.08 | 00:00:00 | | 2002-02-18 | 0 | 6,048.65 | 6,048.65 | 5,953.75 | 5,968.61 | 00:00:00 | | 2002-02-19 | 0 | 6,000.61 | 6,000.61 | 5,857.49 | 5,861.66 | 00:00:00 | | 2002-02-20 | 0 | 5,817.74 | 5,838.65 | 5,685.82 | 5,692.18 | 00:00:00 | | 2002-02-21 | 0 | 5,766.40 | 5,769.59 | 5,640.15 | 5,656.10 | 00:00:00 | | 2002-02-22 | 0 | 5,562.17 | 5,632.12 | 5,532.17 | 5,609.83 | 00:00:00 | | 2002-02-25 | 0 | 5,644.22 | 5,663.62 | 5,499.85 | 5,510.71 | 00:00:00 | | 2002-02-26 | 0 | 5,607.28 | 5,629.68 | 5,492.94 | 5,499.79 | 00:00:00 | | 2002-02-27 | 0 | 5,536.81 | 5,699.67 | 5,536.81 | 5,696.11 | 00:00:00 | | 2002-03-01 | 0 | 5,672.03 | 5,736.22 | 5,645.80 | 5,680.78 | 00:00:00 | | 2002-03-04 | 0 | 5,878.46 | 5,923.21 | 5,834.26 | 5,874.48 | 00:00:00 | | 2002-03-05 | 0 | 6,033.71 | 6,033.71 | 5,877.41 | 5,957.75 | 00:00:00 | | 2002-03-06 | 0 | 5,955.27 | 6,097.57 | 5,942.28 | 6,097.57 | 00:00:00 | | 2002-03-07 | 0 | 6,130.74 | 6,137.01 | 6,037.63 | 6,048.15 | 00:00:00 | | 2002-03-08 | 0 | 6,077.70 | 6,125.46 | 5,971.91 | 6,011.65 | 00:00:00 | | 2002-03-11 | 0 | 6,088.19 | 6,212.28 | 6,078.29 | 6,196.26 | 00:00:00 | | 2002-03-12 | 0 | 6,198.75 | 6,208.58 | 6,086.41 | 6,122.54 | 00:00:00 | | 2002-03-13 | 0 | 6,119.13 | 6,203.15 | 6,068.23 | 6,088.34 | 00:00:00 | | 2002-03-14 | 0 | 6,045.55 | 6,111.84 | 6,006.08 | 6,070.50 | 00:00:00 | | 2002-03-15 | 0 | 6,062.13 | 6,112.64 | 5,939.46 | 5,951.45 | 00:00:00 | | 2002-03-18 | 0 | 5,999.60 | 6,002.33 | 5,917.07 | 5,972.11 | 00:00:00 | | 2002-03-19 | 0 | 5,989.73 | 6,007.66 | 5,877.39 | 5,906.73 | 00:00:00 | | 2002-03-20 | 0 | 5,948.00 | 6,068.29 | 5,900.34 | 6,059.06 | 00:00:00 | | 2002-03-21 | 0 | 5,981.77 | 6,080.45 | 5,980.81 | 6,046.52 | 00:00:00 | | 2002-03-22 | 0 | 6,149.16 | 6,203.21 | 6,127.04 | 6,140.42 | 00:00:00 | | 2002-03-25 | 0 | 6,194.16 | 6,243.51 | 6,154.73 | 6,219.17 | 00:00:00 | | 2002-03-26 | 0 | 6,206.18 | 6,259.81 | 6,181.75 | 6,242.64 | 00:00:00 | | 2002-03-27 | 0 | 6,303.44 | 6,326.43 | 6,139.18 | 6,147.75 | 00:00:00 | | 2002-03-28 | 0 | 6,190.08 | 6,209.92 | 6,100.72 | 6,209.92 | 00:00:00 | | 2002-03-29 | 0 | 6,265.02 | 6,265.02 | 6,154.56 | 6,167.47 | 00:00:00 | | 2002-04-01 | 0 | 6,118.45 | 6,213.32 | 6,118.45 | 6,186.44 | 00:00:00 | | 2002-04-02 | 0 | 6,248.04 | 6,326.13 | 6,230.35 | 6,243.46 | 00:00:00 | | 2002-04-03 | 0 | 6,220.49 | 6,306.44 | 6,207.13 | 6,294.66 | 00:00:00 | | 2002-04-04 | 0 | 6,303.71 | 6,307.32 | 6,164.06 | 6,207.09 | 00:00:00 | | 2002-04-08 | 0 | 6,204.57 | 6,246.32 | 6,176.79 | 6,190.83 | 00:00:00 | | 2002-04-09 | 0 | 6,222.72 | 6,235.97 | 6,068.62 | 6,069.85 | 00:00:00 | | 2002-04-10 | 0 | 6,036.08 | 6,082.94 | 6,016.04 | 6,059.21 | 00:00:00 | | 2002-04-11 | 0 | 6,098.54 | 6,145.57 | 6,065.59 | 6,073.76 | 00:00:00 | | 2002-04-12 | 0 | 6,036.45 | 6,182.59 | 6,009.45 | 6,182.59 | 00:00:00 | | 2002-04-15 | 0 | 6,226.57 | 6,261.78 | 6,179.61 | 6,196.00 | 00:00:00 | | 2002-04-16 | 0 | 6,249.93 | 6,292.18 | 6,222.43 | 6,257.73 | 00:00:00 | | 2002-04-17 | 0 | 6,398.03 | 6,413.76 | 6,344.57 | 6,390.68 | 00:00:00 | | 2002-04-18 | 0 | 6,434.46 | 6,450.30 | 6,373.97 | 6,387.21 | 00:00:00 | | 2002-04-19 | 0 | 6,397.54 | 6,460.87 | 6,392.90 | 6,448.12 | 00:00:00 | | 2002-04-22 | 0 | 6,470.45 | 6,484.93 | 6,424.78 | 6,462.30 | 00:00:00 | | 2002-04-23 | 0 | 6,440.93 | 6,462.88 | 6,372.40 | 6,390.62 | 00:00:00 | | 2002-04-24 | 0 | 6,403.77 | 6,460.66 | 6,379.48 | 6,455.39 | 00:00:00 | | 2002-04-25 | 0 | 6,440.07 | 6,464.42 | 6,348.42 | 6,355.59 | 00:00:00 | | 2002-04-26 | 0 | 6,359.95 | 6,369.95 | 6,266.46 | 6,306.93 | 00:00:00 | | 2002-04-29 | 0 | 6,244.26 | 6,258.18 | 6,175.71 | 6,205.09 | 00:00:00 | | 2002-04-30 | 0 | 6,201.84 | 6,214.47 | 6,035.82 | 6,065.73 | 00:00:00 | | 2002-05-02 | 0 | 6,099.27 | 6,106.77 | 5,855.96 | 5,867.83 | 00:00:00 | | 2002-05-03 | 0 | 5,785.73 | 5,910.67 | 5,750.82 | 5,910.32 | 00:00:00 | | 2002-05-06 | 0 | 5,807.50 | 5,807.50 | 5,601.50 | 5,642.48 | 00:00:00 | | 2002-05-07 | 0 | 5,525.30 | 5,700.69 | 5,525.30 | 5,663.98 | 00:00:00 | | 2002-05-08 | 0 | 5,724.06 | 5,777.47 | 5,670.36 | 5,711.53 | 00:00:00 | | 2002-05-09 | 0 | 5,884.28 | 5,884.28 | 5,737.18 | 5,739.28 | 00:00:00 | | 2002-05-10 | 0 | 5,701.18 | 5,813.33 | 5,647.75 | 5,807.30 | 00:00:00 | | 2002-05-13 | 0 | 5,751.46 | 5,775.66 | 5,718.60 | 5,742.66 | 00:00:00 | | 2002-05-14 | 0 | 5,801.54 | 5,822.66 | 5,729.43 | 5,755.92 | 00:00:00 | | 2002-05-15 | 0 | 5,836.22 | 5,933.68 | 5,815.08 | 5,910.69 | 00:00:00 | | 2002-05-16 | 0 | 5,883.57 | 5,883.57 | 5,791.97 | 5,801.47 | 00:00:00 | | 2002-05-17 | 0 | 5,830.72 | 5,865.44 | 5,779.43 | 5,789.84 | 00:00:00 | | 2002-05-20 | 0 | 5,739.45 | 5,739.45 | 5,564.96 | 5,574.71 | 00:00:00 | | 2002-05-21 | 0 | 5,497.98 | 5,540.49 | 5,429.01 | 5,443.18 | 00:00:00 | | 2002-05-22 | 0 | 5,444.57 | 5,544.18 | 5,421.80 | 5,541.64 | 00:00:00 | | 2002-05-23 | 0 | 5,536.41 | 5,595.90 | 5,526.74 | 5,549.96 | 00:00:00 | | 2002-05-24 | 0 | 5,588.59 | 5,718.74 | 5,586.93 | 5,706.40 | 00:00:00 | | 2002-05-27 | 0 | 5,624.81 | 5,733.97 | 5,623.88 | 5,729.90 | 00:00:00 | | 2002-05-28 | 0 | 5,765.56 | 5,796.73 | 5,652.59 | 5,669.53 | 00:00:00 | | 2002-05-29 | 0 | 5,620.87 | 5,630.44 | 5,565.00 | 5,623.23 | 00:00:00 | | 2002-05-30 | 0 | 5,646.44 | 5,751.89 | 5,646.44 | 5,736.19 | 00:00:00 | | 2002-05-31 | 0 | 5,718.29 | 5,718.29 | 5,645.95 | 5,675.65 | 00:00:00 | | 2002-06-03 | 0 | 5,628.27 | 5,628.27 | 5,517.62 | 5,571.08 | 00:00:00 | | 2002-06-04 | 0 | 5,443.87 | 5,535.62 | 5,443.87 | 5,527.80 | 00:00:00 | | 2002-06-05 | 0 | 5,583.88 | 5,626.31 | 5,567.06 | 5,599.42 | 00:00:00 | | 2002-06-06 | 0 | 5,613.66 | 5,656.91 | 5,578.06 | 5,591.02 | 00:00:00 | | 2002-06-07 | 0 | 5,472.62 | 5,523.82 | 5,423.26 | 5,433.02 | 00:00:00 | | 2002-06-10 | 0 | 5,477.01 | 5,520.18 | 5,442.64 | 5,499.33 | 00:00:00 | | 2002-06-11 | 0 | 5,536.87 | 5,540.56 | 5,391.75 | 5,405.42 | 00:00:00 | | 2002-06-12 | 0 | 5,380.07 | 5,422.70 | 5,357.12 | 5,399.96 | 00:00:00 | | 2002-06-13 | 0 | 5,458.21 | 5,580.07 | 5,457.51 | 5,562.23 | 00:00:00 | | 2002-06-14 | 0 | 5,539.21 | 5,585.51 | 5,534.83 | 5,562.12 | 00:00:00 | | 2002-06-17 | 0 | 5,589.64 | 5,621.05 | 5,531.64 | 5,537.81 | 00:00:00 | | 2002-06-18 | 0 | 5,625.15 | 5,625.15 | 5,516.54 | 5,536.42 | 00:00:00 | | 2002-06-19 | 0 | 5,532.28 | 5,565.46 | 5,388.46 | 5,399.50 | 00:00:00 | | 2002-06-20 | 0 | 5,333.83 | 5,445.77 | 5,264.35 | 5,445.77 | 00:00:00 | | 2002-06-21 | 0 | 5,377.55 | 5,516.55 | 5,357.51 | 5,460.53 | 00:00:00 | | 2002-06-24 | 0 | 5,440.61 | 5,467.25 | 5,361.29 | 5,384.89 | 00:00:00 | | 2002-06-25 | 0 | 5,419.93 | 5,432.38 | 5,299.19 | 5,316.04 | 00:00:00 | | 2002-06-26 | 0 | 5,225.58 | 5,233.76 | 5,094.42 | 5,123.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
