|
 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 | | 2002-12-13 | 0 | 4,652.57 | 4,678.15 | 4,586.41 | 4,588.14 | 00:00:00 | | 2002-12-16 | 0 | 4,554.98 | 4,592.12 | 4,537.41 | 4,582.05 | 00:00:00 | | 2002-12-17 | 0 | 4,627.71 | 4,633.65 | 4,545.62 | 4,545.62 | 00:00:00 | | 2002-12-18 | 0 | 4,567.75 | 4,581.18 | 4,517.61 | 4,535.93 | 00:00:00 | | 2002-12-19 | 0 | 4,498.13 | 4,592.12 | 4,480.98 | 4,549.23 | 00:00:00 | | 2002-12-20 | 0 | 4,578.65 | 4,605.72 | 4,502.32 | 4,595.67 | 00:00:00 | | 2002-12-23 | 0 | 4,607.79 | 4,627.72 | 4,559.50 | 4,572.77 | 00:00:00 | | 2002-12-24 | 0 | 4,591.13 | 4,612.96 | 4,539.34 | 4,544.50 | 00:00:00 | | 2002-12-25 | 0 | 4,542.38 | 4,561.42 | 4,482.65 | 4,484.43 | 00:00:00 | | 2002-12-26 | 0 | 4,510.46 | 4,567.37 | 4,462.21 | 4,567.37 | 00:00:00 | | 2002-12-27 | 0 | 4,560.42 | 4,588.74 | 4,547.32 | 4,547.32 | 00:00:00 | | 2002-12-30 | 0 | 4,508.59 | 4,513.87 | 4,445.34 | 4,457.75 | 00:00:00 | | 2002-12-31 | 0 | 4,455.92 | 4,471.98 | 4,413.14 | 4,452.45 | 00:00:00 | | 2003-01-02 | 3,332,000 | 4,460.57 | 4,553.11 | 4,431.19 | 4,524.87 | 00:00:00 | | 2003-01-03 | 4,723,600 | 4,618.24 | 4,641.46 | 4,602.24 | 4,626.32 | 00:00:00 | | 2003-01-06 | 4,714,400 | 4,653.99 | 4,710.31 | 4,635.87 | 4,689.86 | 00:00:00 | | 2003-01-07 | 5,686,800 | 4,759.81 | 4,776.15 | 4,695.44 | 4,701.08 | 00:00:00 | | 2003-01-08 | 6,280,200 | 4,722.99 | 4,859.78 | 4,722.99 | 4,836.93 | 00:00:00 | | 2003-01-09 | 6,704,200 | 4,833.55 | 4,867.40 | 4,798.16 | 4,813.73 | 00:00:00 | | 2003-01-10 | 6,148,000 | 4,882.07 | 4,884.64 | 4,827.91 | 4,850.80 | 00:00:00 | | 2003-01-13 | 5,830,800 | 4,895.30 | 5,000.14 | 4,895.30 | 4,991.26 | 00:00:00 | | 2003-01-14 | 6,779,200 | 5,014.95 | 5,057.21 | 4,985.62 | 4,992.42 | 00:00:00 | | 2003-01-15 | 6,403,200 | 5,039.76 | 5,039.76 | 4,952.16 | 5,017.70 | 00:00:00 | | 2003-01-16 | 7,516,600 | 5,021.54 | 5,082.39 | 4,943.29 | 4,943.29 | 00:00:00 | | 2003-01-17 | 5,746,600 | 4,955.94 | 4,983.81 | 4,897.03 | 4,907.78 | 00:00:00 | | 2003-01-20 | 4,628,000 | 4,875.74 | 4,951.03 | 4,875.74 | 4,951.03 | 00:00:00 | | 2003-01-21 | 6,541,800 | 4,972.85 | 5,031.68 | 4,942.18 | 4,945.87 | 00:00:00 | | 2003-01-22 | 5,901,200 | 4,955.71 | 4,993.27 | 4,905.79 | 4,993.27 | 00:00:00 | | 2003-01-23 | 7,630,600 | 5,035.79 | 5,102.77 | 5,035.79 | 5,078.80 | 00:00:00 | | 2003-01-24 | 6,959,000 | 5,141.80 | 5,141.80 | 5,053.55 | 5,057.32 | 00:00:00 | | 2003-01-27 | 5,779,600 | 5,037.10 | 5,055.31 | 4,942.89 | 4,972.59 | 00:00:00 | | 2003-01-28 | 4,853,800 | 4,949.47 | 5,023.24 | 4,946.94 | 5,015.16 | 00:00:00 | | 2003-02-06 | 4,813,200 | 4,975.65 | 4,975.65 | 4,833.58 | 4,833.58 | 00:00:00 | | 2003-02-07 | 5,070,600 | 4,797.38 | 4,833.84 | 4,641.06 | 4,735.37 | 00:00:00 | | 2003-02-10 | 3,342,600 | 4,696.57 | 4,715.18 | 4,627.53 | 4,643.87 | 00:00:00 | | 2003-02-11 | 3,414,600 | 4,692.82 | 4,704.46 | 4,613.62 | 4,618.98 | 00:00:00 | | 2003-02-12 | 3,546,600 | 4,599.67 | 4,666.21 | 4,592.41 | 4,624.87 | 00:00:00 | | 2003-02-13 | 3,287,200 | 4,616.62 | 4,639.56 | 4,507.96 | 4,507.96 | 00:00:00 | | 2003-02-14 | 3,208,200 | 4,562.24 | 4,569.83 | 4,463.06 | 4,493.99 | 00:00:00 | | 2003-02-17 | 3,502,200 | 4,629.57 | 4,707.73 | 4,613.36 | 4,705.08 | 00:00:00 | | 2003-02-18 | 3,550,200 | 4,698.10 | 4,698.10 | 4,595.98 | 4,605.31 | 00:00:00 | | 2003-02-19 | 3,635,200 | 4,670.15 | 4,672.03 | 4,550.83 | 4,550.83 | 00:00:00 | | 2003-02-20 | 3,366,200 | 4,555.65 | 4,606.75 | 4,520.76 | 4,550.70 | 00:00:00 | | 2003-02-21 | 2,670,400 | 4,584.60 | 4,594.67 | 4,538.46 | 4,548.35 | 00:00:00 | | 2003-02-24 | 2,485,600 | 4,585.80 | 4,613.08 | 4,538.55 | 4,609.20 | 00:00:00 | | 2003-02-25 | 2,655,200 | 4,559.32 | 4,559.32 | 4,454.35 | 4,454.35 | 00:00:00 | | 2003-02-26 | 2,643,600 | 4,478.14 | 4,495.64 | 4,436.52 | 4,456.69 | 00:00:00 | | 2003-02-27 | 2,312,200 | 4,411.54 | 4,473.53 | 4,385.61 | 4,432.46 | 00:00:00 | | 2003-03-03 | 2,435,200 | 4,483.44 | 4,546.85 | 4,472.17 | 4,526.69 | 00:00:00 | | 2003-03-04 | 2,346,800 | 4,481.55 | 4,515.97 | 4,476.55 | 4,499.69 | 00:00:00 | | 2003-03-05 | 2,514,400 | 4,457.46 | 4,475.97 | 4,411.97 | 4,418.11 | 00:00:00 | | 2003-03-06 | 2,251,000 | 4,443.34 | 4,451.40 | 4,385.58 | 4,397.44 | 00:00:00 | | 2003-03-07 | 2,210,200 | 4,352.73 | 4,403.39 | 4,312.28 | 4,350.59 | 00:00:00 | | 2003-03-10 | 1,798,600 | 4,370.68 | 4,384.64 | 4,308.52 | 4,319.99 | 00:00:00 | | 2003-03-11 | 2,417,000 | 4,272.02 | 4,313.59 | 4,240.60 | 4,260.45 | 00:00:00 | | 2003-03-12 | 2,314,600 | 4,275.58 | 4,328.15 | 4,254.41 | 4,328.15 | 00:00:00 | | 2003-03-13 | 2,681,400 | 4,320.48 | 4,400.83 | 4,298.46 | 4,378.99 | 00:00:00 | | 2003-03-14 | 3,540,800 | 4,519.20 | 4,532.97 | 4,469.99 | 4,476.17 | 00:00:00 | | 2003-03-17 | 1,970,600 | 4,441.80 | 4,441.80 | 4,357.88 | 4,357.99 | 00:00:00 | | 2003-03-18 | 3,322,800 | 4,504.82 | 4,569.12 | 4,488.28 | 4,539.72 | 00:00:00 | | 2003-03-19 | 2,615,000 | 4,533.45 | 4,547.85 | 4,495.03 | 4,515.07 | 00:00:00 | | 2003-03-20 | 3,560,800 | 4,584.47 | 4,613.69 | 4,505.46 | 4,599.25 | 00:00:00 | | 2003-03-21 | 2,639,400 | 4,589.81 | 4,615.84 | 4,565.05 | 4,586.92 | 00:00:00 | | 2003-03-24 | 1,901,800 | 4,619.07 | 4,619.98 | 4,568.34 | 4,570.68 | 00:00:00 | | 2003-03-25 | 1,691,600 | 4,473.56 | 4,513.83 | 4,473.56 | 4,498.83 | 00:00:00 | | 2003-03-26 | 1,596,000 | 4,533.27 | 4,537.00 | 4,489.62 | 4,496.05 | 00:00:00 | | 2003-03-27 | 1,702,800 | 4,467.74 | 4,514.24 | 4,467.16 | 4,514.24 | 00:00:00 | | 2003-03-28 | 1,626,000 | 4,513.26 | 4,517.51 | 4,465.28 | 4,477.01 | 00:00:00 | | 2003-03-31 | 2,013,600 | 4,442.10 | 4,442.10 | 4,306.54 | 4,321.22 | 00:00:00 | | 2003-04-01 | 1,586,000 | 4,275.39 | 4,338.24 | 4,275.39 | 4,337.61 | 00:00:00 | | 2003-04-02 | 1,653,800 | 4,339.16 | 4,351.71 | 4,295.15 | 4,311.56 | 00:00:00 | | 2003-04-03 | 2,006,800 | 4,394.43 | 4,411.07 | 4,357.85 | 4,358.39 | 00:00:00 | | 2003-04-04 | 2,863,600 | 4,343.43 | 4,499.18 | 4,339.20 | 4,499.18 | 00:00:00 | | 2003-04-07 | 3,518,000 | 4,505.74 | 4,597.23 | 4,479.12 | 4,575.83 | 00:00:00 | | 2003-04-08 | 3,329,400 | 4,559.22 | 4,606.90 | 4,544.83 | 4,552.45 | 00:00:00 | | 2003-04-09 | 2,622,000 | 4,539.30 | 4,544.90 | 4,509.30 | 4,537.39 | 00:00:00 | | 2003-04-10 | 3,591,400 | 4,537.15 | 4,597.50 | 4,532.30 | 4,541.36 | 00:00:00 | | 2003-04-11 | 2,429,200 | 4,549.08 | 4,562.95 | 4,521.17 | 4,530.40 | 00:00:00 | | 2003-04-14 | 1,963,800 | 4,540.09 | 4,549.64 | 4,456.96 | 4,459.81 | 00:00:00 | | 2003-04-15 | 1,854,600 | 4,494.19 | 4,500.28 | 4,466.02 | 4,487.59 | 00:00:00 | | 2003-04-16 | 3,267,400 | 4,541.66 | 4,619.95 | 4,541.66 | 4,609.32 | 00:00:00 | | 2003-04-17 | 2,350,200 | 4,593.89 | 4,628.00 | 4,564.52 | 4,566.66 | 00:00:00 | | 2003-04-18 | 3,958,400 | 4,633.59 | 4,677.42 | 4,633.59 | 4,658.30 | 00:00:00 | | 2003-04-21 | 2,861,000 | 4,652.24 | 4,661.89 | 4,609.47 | 4,648.12 | 00:00:00 | | 2003-04-22 | 2,263,200 | 4,622.25 | 4,626.46 | 4,556.10 | 4,556.10 | 00:00:00 | | 2003-04-23 | 2,778,400 | 4,611.46 | 4,621.78 | 4,546.20 | 4,564.93 | 00:00:00 | | 2003-04-24 | 3,204,200 | 4,538.37 | 4,538.37 | 4,360.83 | 4,374.94 | 00:00:00 | | 2003-04-25 | 2,952,000 | 4,269.60 | 4,338.27 | 4,231.56 | 4,233.54 | 00:00:00 | | 2003-04-28 | 2,589,000 | 4,126.25 | 4,156.85 | 4,044.73 | 4,139.50 | 00:00:00 | | 2003-04-29 | 3,396,000 | 4,186.23 | 4,227.82 | 4,142.62 | 4,200.32 | 00:00:00 | | 2003-04-30 | 2,839,800 | 4,260.08 | 4,268.84 | 4,128.34 | 4,148.07 | 00:00:00 | | 2003-05-02 | 2,302,200 | 4,130.60 | 4,193.19 | 4,108.67 | 4,187.82 | 00:00:00 | | 2003-05-05 | 2,122,600 | 4,167.42 | 4,215.90 | 4,146.14 | 4,202.12 | 00:00:00 | | 2003-05-06 | 2,336,600 | 4,210.39 | 4,250.89 | 4,206.84 | 4,220.45 | 00:00:00 | | 2003-05-07 | 2,455,600 | 4,253.43 | 4,276.69 | 4,217.73 | 4,275.91 | 00:00:00 | | 2003-05-08 | 1,818,400 | 4,254.51 | 4,254.51 | 4,191.25 | 4,191.25 | 00:00:00 | | 2003-05-09 | 2,290,800 | 4,194.55 | 4,278.89 | 4,194.55 | 4,244.18 | 00:00:00 | | 2003-05-12 | 1,892,600 | 4,264.74 | 4,296.72 | 4,245.21 | 4,261.02 | 00:00:00 | | 2003-05-13 | 2,621,000 | 4,320.13 | 4,362.34 | 4,320.13 | 4,334.59 | 00:00:00 | | 2003-05-14 | 1,988,800 | 4,329.42 | 4,351.54 | 4,317.99 | 4,341.10 | 00:00:00 | | 2003-05-15 | 1,738,600 | 4,329.98 | 4,331.24 | 4,288.49 | 4,331.24 | 00:00:00 | | 2003-05-16 | 1,916,800 | 4,360.64 | 4,365.11 | 4,283.77 | 4,283.77 | 00:00:00 | | 2003-05-19 | 1,314,000 | 4,259.88 | 4,263.81 | 4,233.75 | 4,255.80 | 00:00:00 | | 2003-05-20 | 1,486,400 | 4,202.62 | 4,254.14 | 4,194.22 | 4,251.59 | 00:00:00 | | 2003-05-21 | 1,461,600 | 4,248.68 | 4,248.68 | 4,212.50 | 4,216.64 | 00:00:00 | | 2003-05-22 | 1,889,000 | 4,209.26 | 4,271.30 | 4,184.85 | 4,271.30 | 00:00:00 | | 2003-05-23 | 3,012,800 | 4,295.76 | 4,360.94 | 4,289.53 | 4,349.52 | 00:00:00 | | 2003-05-26 | 3,456,400 | 4,393.40 | 4,465.57 | 4,393.40 | 4,465.57 | 00:00:00 | | 2003-05-27 | 3,232,600 | 4,463.36 | 4,484.54 | 4,445.74 | 4,451.11 | 00:00:00 | | 2003-05-28 | 3,703,600 | 4,538.07 | 4,558.53 | 4,474.41 | 4,474.41 | 00:00:00 | | 2003-05-29 | 3,018,000 | 4,496.50 | 4,543.04 | 4,472.59 | 4,543.04 | 00:00:00 | | 2003-05-30 | 4,717,200 | 4,524.45 | 4,639.01 | 4,509.73 | 4,555.90 | 00:00:00 | | 2003-06-02 | 4,852,800 | 4,620.54 | 4,706.55 | 4,612.10 | 4,692.94 | 00:00:00 | | 2003-06-03 | 4,129,400 | 4,687.75 | 4,717.19 | 4,659.17 | 4,678.08 | 00:00:00 | | 2003-06-05 | 4,763,600 | 4,743.98 | 4,779.40 | 4,720.36 | 4,738.34 | 00:00:00 | | 2003-06-06 | 3,560,200 | 4,749.04 | 4,751.46 | 4,701.35 | 4,740.45 | 00:00:00 | | 2003-06-09 | 5,038,600 | 4,725.84 | 4,831.46 | 4,715.82 | 4,826.94 | 00:00:00 | | 2003-06-10 | 4,723,800 | 4,810.31 | 4,854.04 | 4,801.72 | 4,832.20 | 00:00:00 | | 2003-06-11 | 5,006,200 | 4,872.46 | 4,874.68 | 4,804.65 | 4,804.65 | 00:00:00 | | 2003-06-12 | 5,176,000 | 4,846.72 | 4,914.41 | 4,822.17 | 4,878.43 | 00:00:00 | | 2003-06-13 | 4,350,800 | 4,878.47 | 4,904.36 | 4,865.91 | 4,881.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
