|
 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 | | 2003-06-13 | 4,350,800 | 4,878.47 | 4,904.36 | 4,865.91 | 4,881.90 | 00:00:00 | | 2003-06-16 | 4,571,400 | 4,875.43 | 4,934.87 | 4,873.67 | 4,892.36 | 00:00:00 | | 2003-06-17 | 6,026,400 | 4,978.43 | 4,993.41 | 4,953.26 | 4,973.19 | 00:00:00 | | 2003-06-18 | 6,882,800 | 5,020.30 | 5,089.08 | 4,993.04 | 4,999.07 | 00:00:00 | | 2003-06-19 | 6,049,200 | 5,038.34 | 5,058.69 | 4,982.37 | 5,048.91 | 00:00:00 | | 2003-06-20 | 6,662,400 | 5,018.57 | 5,078.79 | 4,984.14 | 5,002.58 | 00:00:00 | | 2003-06-23 | 4,827,800 | 5,014.80 | 5,036.86 | 4,920.33 | 4,921.72 | 00:00:00 | | 2003-06-24 | 3,868,400 | 4,881.76 | 4,922.93 | 4,868.85 | 4,909.31 | 00:00:00 | | 2003-06-25 | 4,339,800 | 4,923.85 | 4,959.40 | 4,898.01 | 4,933.79 | 00:00:00 | | 2003-06-26 | 3,595,200 | 4,932.02 | 4,954.28 | 4,894.01 | 4,894.01 | 00:00:00 | | 2003-06-27 | 3,832,800 | 4,936.11 | 4,949.49 | 4,856.33 | 4,877.90 | 00:00:00 | | 2003-06-30 | 2,823,400 | 4,881.80 | 4,900.44 | 4,864.57 | 4,872.15 | 00:00:00 | | 2003-07-01 | 4,937,000 | 4,893.58 | 5,017.78 | 4,893.58 | 5,017.78 | 00:00:00 | | 2003-07-02 | 6,554,400 | 5,075.21 | 5,121.73 | 5,047.83 | 5,095.24 | 00:00:00 | | 2003-07-03 | 7,780,200 | 5,167.86 | 5,197.72 | 5,095.31 | 5,095.31 | 00:00:00 | | 2003-07-04 | 5,730,000 | 5,126.57 | 5,151.85 | 5,085.85 | 5,151.85 | 00:00:00 | | 2003-07-07 | 7,424,800 | 5,227.31 | 5,324.96 | 5,214.09 | 5,322.26 | 00:00:00 | | 2003-07-08 | 8,230,200 | 5,371.93 | 5,416.98 | 5,323.28 | 5,367.97 | 00:00:00 | | 2003-07-09 | 6,787,000 | 5,365.98 | 5,410.62 | 5,342.03 | 5,358.91 | 00:00:00 | | 2003-07-10 | 6,313,600 | 5,367.35 | 5,398.97 | 5,282.38 | 5,282.38 | 00:00:00 | | 2003-07-11 | 5,750,600 | 5,234.02 | 5,251.85 | 5,179.36 | 5,239.96 | 00:00:00 | | 2003-07-14 | 6,089,600 | 5,282.98 | 5,390.86 | 5,273.15 | 5,349.94 | 00:00:00 | | 2003-07-15 | 6,024,200 | 5,399.26 | 5,403.49 | 5,326.08 | 5,335.86 | 00:00:00 | | 2003-07-16 | 6,762,800 | 5,362.34 | 5,435.12 | 5,348.05 | 5,413.87 | 00:00:00 | | 2003-07-17 | 6,516,200 | 5,389.52 | 5,429.92 | 5,299.51 | 5,299.51 | 00:00:00 | | 2003-07-18 | 4,936,200 | 5,291.53 | 5,326.62 | 5,250.03 | 5,287.38 | 00:00:00 | | 2003-07-21 | 4,505,000 | 5,338.53 | 5,349.20 | 5,219.30 | 5,219.30 | 00:00:00 | | 2003-07-22 | 4,148,800 | 5,225.57 | 5,271.63 | 5,213.06 | 5,261.01 | 00:00:00 | | 2003-07-23 | 4,225,600 | 5,299.12 | 5,345.99 | 5,277.30 | 5,287.89 | 00:00:00 | | 2003-07-24 | 5,243,000 | 5,324.63 | 5,402.75 | 5,305.70 | 5,402.75 | 00:00:00 | | 2003-07-25 | 4,893,600 | 5,389.89 | 5,441.02 | 5,379.81 | 5,394.75 | 00:00:00 | | 2003-07-28 | 5,975,600 | 5,476.16 | 5,504.38 | 5,443.40 | 5,451.80 | 00:00:00 | | 2003-07-29 | 4,578,000 | 5,463.14 | 5,464.95 | 5,338.00 | 5,342.46 | 00:00:00 | | 2003-07-30 | 3,653,800 | 5,327.24 | 5,354.96 | 5,278.81 | 5,307.18 | 00:00:00 | | 2003-07-31 | 3,774,600 | 5,294.52 | 5,328.55 | 5,260.83 | 5,318.34 | 00:00:00 | | 2003-08-01 | 4,059,800 | 5,365.73 | 5,408.15 | 5,363.89 | 5,390.51 | 00:00:00 | | 2003-08-04 | 3,253,800 | 5,393.10 | 5,400.41 | 5,361.87 | 5,377.19 | 00:00:00 | | 2003-08-05 | 3,761,200 | 5,403.84 | 5,407.50 | 5,259.45 | 5,259.45 | 00:00:00 | | 2003-08-06 | 2,777,200 | 5,214.09 | 5,251.91 | 5,207.61 | 5,225.83 | 00:00:00 | | 2003-08-07 | 3,861,400 | 5,257.56 | 5,286.99 | 5,193.18 | 5,259.07 | 00:00:00 | | 2003-08-08 | 3,986,200 | 5,270.95 | 5,315.18 | 5,232.55 | 5,232.55 | 00:00:00 | | 2003-08-11 | 2,720,200 | 5,239.17 | 5,239.17 | 5,174.77 | 5,214.60 | 00:00:00 | | 2003-08-12 | 3,141,000 | 5,250.45 | 5,272.96 | 5,245.09 | 5,255.24 | 00:00:00 | | 2003-08-13 | 5,307,000 | 5,319.30 | 5,454.36 | 5,318.53 | 5,442.27 | 00:00:00 | | 2003-08-14 | 6,101,200 | 5,463.54 | 5,488.82 | 5,410.12 | 5,436.75 | 00:00:00 | | 2003-08-15 | 4,964,800 | 5,491.85 | 5,540.00 | 5,471.60 | 5,488.74 | 00:00:00 | | 2003-08-18 | 4,682,600 | 5,528.09 | 5,539.02 | 5,480.64 | 5,516.80 | 00:00:00 | | 2003-08-19 | 5,185,800 | 5,586.43 | 5,594.93 | 5,498.38 | 5,512.16 | 00:00:00 | | 2003-08-20 | 3,593,200 | 5,548.84 | 5,562.95 | 5,525.45 | 5,543.61 | 00:00:00 | | 2003-08-21 | 4,305,000 | 5,545.97 | 5,612.15 | 5,522.42 | 5,611.86 | 00:00:00 | | 2003-08-22 | 5,632,600 | 5,648.94 | 5,692.93 | 5,629.20 | 5,646.62 | 00:00:00 | | 2003-08-25 | 4,412,200 | 5,667.04 | 5,686.85 | 5,626.60 | 5,686.85 | 00:00:00 | | 2003-08-26 | 4,241,200 | 5,656.07 | 5,656.07 | 5,542.43 | 5,558.25 | 00:00:00 | | 2003-08-27 | 4,360,600 | 5,577.30 | 5,626.46 | 5,542.45 | 5,553.43 | 00:00:00 | | 2003-08-28 | 3,907,400 | 5,596.56 | 5,618.36 | 5,504.52 | 5,523.12 | 00:00:00 | | 2003-08-29 | 4,325,200 | 5,561.54 | 5,657.05 | 5,542.39 | 5,650.83 | 00:00:00 | | 2003-09-01 | 4,543,000 | 5,690.84 | 5,726.48 | 5,651.04 | 5,691.79 | 00:00:00 | | 2003-09-02 | 3,712,200 | 5,693.51 | 5,715.95 | 5,664.27 | 5,715.95 | 00:00:00 | | 2003-09-03 | 4,759,000 | 5,751.37 | 5,756.08 | 5,673.18 | 5,673.18 | 00:00:00 | | 2003-09-04 | 3,673,400 | 5,681.26 | 5,702.16 | 5,624.75 | 5,625.63 | 00:00:00 | | 2003-09-05 | 3,211,800 | 5,670.30 | 5,709.63 | 5,620.29 | 5,639.03 | 00:00:00 | | 2003-09-08 | 3,377,600 | 5,638.20 | 5,751.99 | 5,609.24 | 5,727.01 | 00:00:00 | | 2003-09-09 | 4,561,600 | 5,786.97 | 5,800.80 | 5,680.69 | 5,680.69 | 00:00:00 | | 2003-09-10 | 3,701,800 | 5,654.06 | 5,683.85 | 5,591.33 | 5,623.43 | 00:00:00 | | 2003-09-12 | 2,566,200 | 5,627.35 | 5,654.44 | 5,600.18 | 5,645.28 | 00:00:00 | | 2003-09-15 | 2,406,800 | 5,640.22 | 5,651.15 | 5,606.06 | 5,623.22 | 00:00:00 | | 2003-09-16 | 2,859,400 | 5,606.17 | 5,699.26 | 5,605.99 | 5,699.26 | 00:00:00 | | 2003-09-17 | 3,794,600 | 5,757.25 | 5,779.95 | 5,735.96 | 5,747.14 | 00:00:00 | | 2003-09-18 | 3,522,600 | 5,747.23 | 5,758.68 | 5,697.82 | 5,750.81 | 00:00:00 | | 2003-09-19 | 4,680,200 | 5,790.38 | 5,809.43 | 5,747.10 | 5,757.91 | 00:00:00 | | 2003-09-22 | 3,734,200 | 5,732.81 | 5,750.14 | 5,675.75 | 5,675.75 | 00:00:00 | | 2003-09-23 | 2,909,600 | 5,650.35 | 5,686.46 | 5,641.71 | 5,684.01 | 00:00:00 | | 2003-09-24 | 3,805,400 | 5,704.01 | 5,722.36 | 5,678.64 | 5,722.36 | 00:00:00 | | 2003-09-25 | 3,521,800 | 5,634.25 | 5,695.46 | 5,633.07 | 5,688.23 | 00:00:00 | | 2003-09-26 | 2,865,400 | 5,690.87 | 5,703.75 | 5,650.11 | 5,650.11 | 00:00:00 | | 2003-09-29 | 2,434,000 | 5,645.08 | 5,668.92 | 5,627.43 | 5,643.50 | 00:00:00 | | 2003-09-30 | 2,416,200 | 5,672.77 | 5,677.12 | 5,611.41 | 5,611.41 | 00:00:00 | | 2003-10-01 | 2,268,400 | 5,599.10 | 5,613.18 | 5,560.55 | 5,581.66 | 00:00:00 | | 2003-10-02 | 3,352,200 | 5,644.50 | 5,703.38 | 5,639.98 | 5,699.86 | 00:00:00 | | 2003-10-03 | 3,996,400 | 5,716.79 | 5,759.00 | 5,701.87 | 5,747.79 | 00:00:00 | | 2003-10-06 | 5,806,800 | 5,810.84 | 5,857.54 | 5,782.89 | 5,851.20 | 00:00:00 | | 2003-10-07 | 4,933,800 | 5,873.33 | 5,879.68 | 5,828.05 | 5,856.68 | 00:00:00 | | 2003-10-08 | 4,938,000 | 5,860.40 | 5,867.09 | 5,808.19 | 5,821.80 | 00:00:00 | | 2003-10-09 | 5,663,800 | 5,817.72 | 5,872.98 | 5,800.82 | 5,869.88 | 00:00:00 | | 2003-10-13 | 5,974,400 | 5,907.21 | 5,979.83 | 5,906.96 | 5,972.47 | 00:00:00 | | 2003-10-14 | 5,765,200 | 6,020.22 | 6,020.22 | 5,938.42 | 5,938.42 | 00:00:00 | | 2003-10-15 | 4,999,200 | 5,967.93 | 5,978.47 | 5,913.28 | 5,924.38 | 00:00:00 | | 2003-10-16 | 5,853,600 | 5,935.15 | 6,037.53 | 5,928.70 | 6,035.74 | 00:00:00 | | 2003-10-17 | 5,692,800 | 6,063.40 | 6,077.60 | 6,016.10 | 6,042.71 | 00:00:00 | | 2003-10-20 | 5,222,200 | 6,041.53 | 6,085.62 | 6,026.39 | 6,077.89 | 00:00:00 | | 2003-10-21 | 5,632,800 | 6,105.03 | 6,116.58 | 6,017.26 | 6,061.46 | 00:00:00 | | 2003-10-22 | 5,205,200 | 6,046.04 | 6,075.75 | 6,013.08 | 6,041.86 | 00:00:00 | | 2003-10-23 | 4,315,000 | 5,971.42 | 5,997.82 | 5,938.67 | 5,952.23 | 00:00:00 | | 2003-10-24 | 3,558,400 | 5,972.85 | 5,990.72 | 5,918.14 | 5,918.14 | 00:00:00 | | 2003-10-27 | 2,830,800 | 5,946.02 | 5,976.38 | 5,941.09 | 5,958.55 | 00:00:00 | | 2003-10-28 | 5,177,800 | 5,997.30 | 6,087.32 | 5,994.87 | 6,075.45 | 00:00:00 | | 2003-10-29 | 5,204,000 | 6,173.85 | 6,173.85 | 6,080.40 | 6,095.87 | 00:00:00 | | 2003-10-30 | 4,352,000 | 6,110.26 | 6,119.06 | 6,066.62 | 6,108.13 | 00:00:00 | | 2003-10-31 | 4,782,400 | 6,110.78 | 6,117.86 | 6,029.54 | 6,045.12 | 00:00:00 | | 2003-11-03 | 4,430,600 | 6,054.31 | 6,098.01 | 6,024.97 | 6,087.45 | 00:00:00 | | 2003-11-04 | 5,516,200 | 6,147.05 | 6,167.15 | 6,106.94 | 6,108.99 | 00:00:00 | | 2003-11-05 | 4,705,600 | 6,120.20 | 6,156.51 | 6,102.42 | 6,142.32 | 00:00:00 | | 2003-11-06 | 6,915,800 | 6,160.85 | 6,182.20 | 5,958.87 | 6,013.40 | 00:00:00 | | 2003-11-07 | 4,555,400 | 6,054.62 | 6,062.95 | 5,974.11 | 6,056.83 | 00:00:00 | | 2003-11-10 | 4,063,400 | 6,053.14 | 6,094.70 | 6,024.66 | 6,059.03 | 00:00:00 | | 2003-11-11 | 3,963,800 | 6,028.79 | 6,047.32 | 5,971.13 | 6,022.08 | 00:00:00 | | 2003-11-12 | 4,187,000 | 6,024.04 | 6,048.54 | 5,982.75 | 5,982.75 | 00:00:00 | | 2003-11-13 | 4,276,200 | 6,054.05 | 6,060.79 | 6,007.10 | 6,035.44 | 00:00:00 | | 2003-11-14 | 3,800,600 | 6,040.31 | 6,059.66 | 6,007.93 | 6,044.77 | 00:00:00 | | 2003-11-17 | 3,458,000 | 6,011.74 | 6,011.74 | 5,942.41 | 5,952.32 | 00:00:00 | | 2003-11-18 | 3,600,400 | 5,941.82 | 5,966.51 | 5,890.88 | 5,939.47 | 00:00:00 | | 2003-11-19 | 3,491,000 | 5,881.61 | 5,893.58 | 5,826.59 | 5,865.51 | 00:00:00 | | 2003-11-20 | 3,220,800 | 5,872.61 | 5,901.11 | 5,828.41 | 5,834.24 | 00:00:00 | | 2003-11-21 | 2,985,400 | 5,787.99 | 5,830.06 | 5,749.19 | 5,830.06 | 00:00:00 | | 2003-11-24 | 2,677,000 | 5,845.49 | 5,849.41 | 5,802.69 | 5,821.58 | 00:00:00 | | 2003-11-25 | 3,762,600 | 5,899.89 | 5,917.70 | 5,857.36 | 5,861.18 | 00:00:00 | | 2003-11-26 | 2,353,400 | 5,872.19 | 5,881.46 | 5,846.89 | 5,860.61 | 00:00:00 | | 2003-11-27 | 2,604,000 | 5,852.48 | 5,856.82 | 5,740.57 | 5,740.57 | 00:00:00 | | 2003-11-28 | 2,753,600 | 5,804.82 | 5,836.09 | 5,758.85 | 5,771.77 | 00:00:00 | | 2003-12-01 | 3,041,200 | 5,768.69 | 5,878.13 | 5,752.15 | 5,870.17 | 00:00:00 | | 2003-12-02 | 3,224,200 | 5,919.23 | 5,921.11 | 5,884.32 | 5,911.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
