|
 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 | | 2002-06-26 | 0 | 5,225.58 | 5,233.76 | 5,094.42 | 5,123.04 | 00:00:00 | | 2002-06-27 | 0 | 5,144.57 | 5,172.67 | 5,048.31 | 5,071.76 | 00:00:00 | | 2002-06-28 | 0 | 5,143.41 | 5,181.37 | 5,109.83 | 5,153.71 | 00:00:00 | | 2002-07-01 | 0 | 5,124.50 | 5,124.50 | 4,947.63 | 4,969.32 | 00:00:00 | | 2002-07-02 | 0 | 4,881.12 | 5,005.25 | 4,881.12 | 4,995.08 | 00:00:00 | | 2002-07-03 | 0 | 4,901.70 | 5,054.25 | 4,808.16 | 5,047.82 | 00:00:00 | | 2002-07-04 | 0 | 5,064.43 | 5,134.90 | 5,024.44 | 5,130.80 | 00:00:00 | | 2002-07-05 | 0 | 5,146.17 | 5,255.23 | 5,110.38 | 5,255.23 | 00:00:00 | | 2002-07-08 | 0 | 5,350.31 | 5,417.10 | 5,324.35 | 5,377.86 | 00:00:00 | | 2002-07-09 | 0 | 5,352.71 | 5,388.52 | 5,310.73 | 5,388.52 | 00:00:00 | | 2002-07-10 | 0 | 5,315.81 | 5,332.06 | 5,249.38 | 5,262.01 | 00:00:00 | | 2002-07-11 | 0 | 5,163.27 | 5,277.39 | 5,162.26 | 5,202.59 | 00:00:00 | | 2002-07-12 | 0 | 5,287.46 | 5,420.15 | 5,287.46 | 5,416.50 | 00:00:00 | | 2002-07-15 | 0 | 5,427.33 | 5,440.06 | 5,371.20 | 5,393.01 | 00:00:00 | | 2002-07-16 | 0 | 5,441.97 | 5,460.09 | 5,311.32 | 5,318.01 | 00:00:00 | | 2002-07-17 | 0 | 5,273.01 | 5,317.90 | 5,202.83 | 5,250.82 | 00:00:00 | | 2002-07-18 | 0 | 5,257.89 | 5,315.79 | 5,219.94 | 5,242.11 | 00:00:00 | | 2002-07-19 | 0 | 5,168.55 | 5,191.77 | 5,133.29 | 5,161.92 | 00:00:00 | | 2002-07-22 | 0 | 5,064.51 | 5,089.19 | 5,003.39 | 5,043.50 | 00:00:00 | | 2002-07-23 | 0 | 5,016.14 | 5,159.23 | 4,979.85 | 5,159.23 | 00:00:00 | | 2002-07-24 | 0 | 5,066.87 | 5,111.64 | 4,998.84 | 5,039.48 | 00:00:00 | | 2002-07-25 | 0 | 5,164.53 | 5,171.51 | 5,043.04 | 5,045.07 | 00:00:00 | | 2002-07-26 | 0 | 4,902.50 | 4,916.41 | 4,828.51 | 4,855.34 | 00:00:00 | | 2002-07-29 | 0 | 4,826.82 | 4,917.26 | 4,796.45 | 4,858.44 | 00:00:00 | | 2002-07-30 | 0 | 4,971.98 | 5,019.82 | 4,937.11 | 5,005.04 | 00:00:00 | | 2002-07-31 | 0 | 5,006.62 | 5,006.62 | 4,927.44 | 4,940.38 | 00:00:00 | | 2002-08-01 | 0 | 4,923.29 | 4,970.36 | 4,911.51 | 4,916.59 | 00:00:00 | | 2002-08-02 | 0 | 4,848.59 | 4,920.89 | 4,805.77 | 4,920.89 | 00:00:00 | | 2002-08-05 | 0 | 4,684.55 | 4,737.77 | 4,624.76 | 4,636.67 | 00:00:00 | | 2002-08-06 | 0 | 4,506.60 | 4,629.93 | 4,506.60 | 4,572.35 | 00:00:00 | | 2002-08-07 | 0 | 4,696.40 | 4,736.63 | 4,684.50 | 4,720.73 | 00:00:00 | | 2002-08-08 | 0 | 4,736.59 | 4,764.03 | 4,677.02 | 4,700.23 | 00:00:00 | | 2002-08-09 | 0 | 4,802.41 | 4,861.98 | 4,786.21 | 4,851.44 | 00:00:00 | | 2002-08-12 | 0 | 4,855.61 | 4,895.63 | 4,824.23 | 4,852.07 | 00:00:00 | | 2002-08-13 | 0 | 4,845.00 | 4,847.31 | 4,804.92 | 4,817.93 | 00:00:00 | | 2002-08-14 | 0 | 4,788.18 | 4,887.43 | 4,787.96 | 4,887.43 | 00:00:00 | | 2002-08-15 | 0 | 4,966.04 | 5,008.35 | 4,927.61 | 4,931.47 | 00:00:00 | | 2002-08-16 | 0 | 4,979.05 | 4,979.52 | 4,895.83 | 4,919.02 | 00:00:00 | | 2002-08-19 | 0 | 4,937.77 | 4,948.93 | 4,875.89 | 4,888.00 | 00:00:00 | | 2002-08-20 | 0 | 4,950.01 | 4,953.01 | 4,907.59 | 4,919.26 | 00:00:00 | | 2002-08-21 | 0 | 4,886.78 | 4,906.78 | 4,856.03 | 4,887.79 | 00:00:00 | | 2002-08-22 | 0 | 4,926.22 | 4,989.13 | 4,909.23 | 4,956.49 | 00:00:00 | | 2002-08-23 | 0 | 5,005.74 | 5,030.24 | 4,964.81 | 4,968.85 | 00:00:00 | | 2002-08-26 | 0 | 4,933.85 | 4,949.43 | 4,899.50 | 4,935.92 | 00:00:00 | | 2002-08-27 | 0 | 4,947.80 | 4,958.78 | 4,875.04 | 4,878.85 | 00:00:00 | | 2002-08-28 | 0 | 4,845.18 | 4,858.61 | 4,775.74 | 4,789.63 | 00:00:00 | | 2002-08-29 | 0 | 4,770.91 | 4,809.83 | 4,747.42 | 4,800.63 | 00:00:00 | | 2002-08-30 | 0 | 4,812.95 | 4,812.95 | 4,762.20 | 4,764.94 | 00:00:00 | | 2002-09-02 | 0 | 4,756.01 | 4,756.01 | 4,643.66 | 4,644.58 | 00:00:00 | | 2002-09-03 | 0 | 4,654.15 | 4,666.39 | 4,577.94 | 4,588.06 | 00:00:00 | | 2002-09-04 | 0 | 4,499.51 | 4,595.91 | 4,490.99 | 4,534.15 | 00:00:00 | | 2002-09-05 | 0 | 4,578.94 | 4,585.25 | 4,459.37 | 4,459.37 | 00:00:00 | | 2002-09-09 | 0 | 4,475.99 | 4,533.27 | 4,438.91 | 4,533.27 | 00:00:00 | | 2002-09-10 | 0 | 4,545.83 | 4,668.01 | 4,522.37 | 4,668.01 | 00:00:00 | | 2002-09-11 | 0 | 4,690.88 | 4,707.55 | 4,649.21 | 4,660.53 | 00:00:00 | | 2002-09-12 | 0 | 4,653.37 | 4,687.33 | 4,609.70 | 4,647.37 | 00:00:00 | | 2002-09-13 | 0 | 4,590.79 | 4,613.47 | 4,573.72 | 4,580.17 | 00:00:00 | | 2002-09-16 | 0 | 4,578.15 | 4,579.60 | 4,451.20 | 4,457.16 | 00:00:00 | | 2002-09-17 | 0 | 4,478.58 | 4,633.86 | 4,463.86 | 4,633.86 | 00:00:00 | | 2002-09-18 | 0 | 4,531.13 | 4,540.53 | 4,469.67 | 4,482.65 | 00:00:00 | | 2002-09-19 | 0 | 4,502.03 | 4,542.84 | 4,475.75 | 4,491.31 | 00:00:00 | | 2002-09-20 | 0 | 4,420.43 | 4,438.44 | 4,369.51 | 4,429.25 | 00:00:00 | | 2002-09-23 | 0 | 4,424.16 | 4,450.08 | 4,328.40 | 4,328.40 | 00:00:00 | | 2002-09-24 | 0 | 4,303.85 | 4,355.64 | 4,272.60 | 4,286.94 | 00:00:00 | | 2002-09-25 | 0 | 4,277.00 | 4,287.33 | 4,127.59 | 4,185.95 | 00:00:00 | | 2002-09-26 | 0 | 4,263.67 | 4,287.63 | 4,219.57 | 4,222.22 | 00:00:00 | | 2002-09-27 | 0 | 4,240.48 | 4,279.00 | 4,202.84 | 4,208.80 | 00:00:00 | | 2002-09-30 | 0 | 4,147.04 | 4,191.81 | 4,082.94 | 4,191.81 | 00:00:00 | | 2002-10-01 | 0 | 4,146.67 | 4,223.52 | 4,143.62 | 4,162.77 | 00:00:00 | | 2002-10-02 | 0 | 4,246.16 | 4,260.41 | 4,171.76 | 4,171.76 | 00:00:00 | | 2002-10-03 | 0 | 4,138.29 | 4,140.23 | 4,073.96 | 4,075.98 | 00:00:00 | | 2002-10-04 | 0 | 4,027.46 | 4,098.57 | 4,014.21 | 4,067.79 | 00:00:00 | | 2002-10-07 | 0 | 4,020.42 | 4,020.42 | 3,910.50 | 3,924.04 | 00:00:00 | | 2002-10-08 | 0 | 3,903.74 | 3,975.98 | 3,874.25 | 3,964.28 | 00:00:00 | | 2002-10-09 | 0 | 3,974.51 | 4,031.57 | 3,947.61 | 3,947.61 | 00:00:00 | | 2002-10-11 | 0 | 4,012.40 | 4,014.63 | 3,845.76 | 3,850.04 | 00:00:00 | | 2002-10-14 | 0 | 3,885.68 | 3,920.75 | 3,847.10 | 3,910.98 | 00:00:00 | | 2002-10-15 | 0 | 3,980.07 | 4,132.08 | 3,979.34 | 4,131.47 | 00:00:00 | | 2002-10-16 | 0 | 4,249.23 | 4,249.54 | 4,155.02 | 4,223.32 | 00:00:00 | | 2002-10-17 | 0 | 4,182.80 | 4,298.50 | 4,177.34 | 4,280.81 | 00:00:00 | | 2002-10-18 | 0 | 4,373.17 | 4,465.99 | 4,360.66 | 4,458.17 | 00:00:00 | | 2002-10-21 | 0 | 4,446.10 | 4,489.63 | 4,418.65 | 4,463.52 | 00:00:00 | | 2002-10-22 | 0 | 4,512.82 | 4,536.91 | 4,361.05 | 4,386.46 | 00:00:00 | | 2002-10-23 | 0 | 4,382.60 | 4,593.40 | 4,352.32 | 4,589.88 | 00:00:00 | | 2002-10-24 | 0 | 4,611.42 | 4,633.09 | 4,542.33 | 4,574.80 | 00:00:00 | | 2002-10-25 | 0 | 4,537.74 | 4,604.17 | 4,516.07 | 4,564.06 | 00:00:00 | | 2002-10-28 | 0 | 4,630.84 | 4,682.94 | 4,601.37 | 4,601.37 | 00:00:00 | | 2002-10-29 | 0 | 4,603.36 | 4,619.72 | 4,541.27 | 4,554.13 | 00:00:00 | | 2002-10-30 | 0 | 4,537.86 | 4,594.20 | 4,448.03 | 4,498.73 | 00:00:00 | | 2002-10-31 | 0 | 4,547.13 | 4,605.44 | 4,540.87 | 4,579.14 | 00:00:00 | | 2002-11-01 | 0 | 4,596.69 | 4,626.29 | 4,486.34 | 4,500.55 | 00:00:00 | | 2002-11-04 | 0 | 4,599.48 | 4,625.44 | 4,546.76 | 4,583.68 | 00:00:00 | | 2002-11-05 | 0 | 4,631.71 | 4,631.71 | 4,552.94 | 4,566.10 | 00:00:00 | | 2002-11-06 | 0 | 4,584.38 | 4,732.57 | 4,552.98 | 4,725.34 | 00:00:00 | | 2002-11-07 | 0 | 4,757.36 | 4,799.61 | 4,737.36 | 4,757.98 | 00:00:00 | | 2002-11-08 | 0 | 4,705.27 | 4,811.01 | 4,705.27 | 4,811.01 | 00:00:00 | | 2002-11-11 | 0 | 4,790.94 | 4,794.74 | 4,664.65 | 4,664.65 | 00:00:00 | | 2002-11-12 | 0 | 4,603.62 | 4,688.42 | 4,603.62 | 4,676.47 | 00:00:00 | | 2002-11-13 | 0 | 4,697.50 | 4,724.59 | 4,634.97 | 4,671.77 | 00:00:00 | | 2002-11-14 | 0 | 4,700.53 | 4,740.71 | 4,665.56 | 4,665.56 | 00:00:00 | | 2002-11-15 | 0 | 4,770.02 | 4,828.28 | 4,767.07 | 4,813.53 | 00:00:00 | | 2002-11-18 | 0 | 4,828.44 | 4,862.66 | 4,786.94 | 4,790.61 | 00:00:00 | | 2002-11-19 | 0 | 4,784.04 | 4,799.19 | 4,719.41 | 4,726.50 | 00:00:00 | | 2002-11-20 | 0 | 4,721.90 | 4,736.66 | 4,637.92 | 4,653.50 | 00:00:00 | | 2002-11-21 | 0 | 4,722.06 | 4,724.63 | 4,573.08 | 4,579.45 | 00:00:00 | | 2002-11-22 | 0 | 4,694.52 | 4,746.68 | 4,689.09 | 4,707.61 | 00:00:00 | | 2002-11-25 | 0 | 4,731.31 | 4,731.31 | 4,661.04 | 4,723.16 | 00:00:00 | | 2002-11-26 | 0 | 4,722.35 | 4,772.36 | 4,677.89 | 4,677.89 | 00:00:00 | | 2002-11-27 | 0 | 4,641.99 | 4,659.82 | 4,588.40 | 4,633.03 | 00:00:00 | | 2002-11-28 | 0 | 4,698.58 | 4,712.01 | 4,612.60 | 4,612.60 | 00:00:00 | | 2002-11-29 | 0 | 4,637.25 | 4,666.24 | 4,609.66 | 4,646.69 | 00:00:00 | | 2002-12-02 | 0 | 4,655.42 | 4,683.18 | 4,613.15 | 4,683.18 | 00:00:00 | | 2002-12-03 | 0 | 4,684.12 | 4,805.65 | 4,675.16 | 4,793.93 | 00:00:00 | | 2002-12-04 | 0 | 4,759.78 | 4,775.40 | 4,727.49 | 4,727.49 | 00:00:00 | | 2002-12-05 | 0 | 4,725.00 | 4,770.12 | 4,718.05 | 4,755.40 | 00:00:00 | | 2002-12-06 | 0 | 4,741.51 | 4,771.67 | 4,733.45 | 4,738.98 | 00:00:00 | | 2002-12-09 | 0 | 4,826.12 | 4,867.23 | 4,809.60 | 4,823.67 | 00:00:00 | | 2002-12-10 | 0 | 4,771.41 | 4,780.37 | 4,718.38 | 4,755.01 | 00:00:00 | | 2002-12-11 | 0 | 4,786.34 | 4,832.54 | 4,696.39 | 4,699.41 | 00:00:00 | | 2002-12-12 | 0 | 4,713.61 | 4,735.89 | 4,623.30 | 4,669.70 | 00:00:00 | | 2002-12-13 | 0 | 4,652.57 | 4,678.15 | 4,586.41 | 4,588.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
