|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 8,644.91 | 8,803.61 | 8,642.50 | 8,756.55 | 00:00:00 | | 2000-01-05 | 0 | 8,690.60 | 8,867.68 | 8,668.02 | 8,849.87 | 00:00:00 | | 2000-01-06 | 0 | 8,900.56 | 9,023.99 | 8,833.91 | 8,922.03 | 00:00:00 | | 2000-01-07 | 0 | 8,853.43 | 8,940.77 | 8,739.43 | 8,849.87 | 00:00:00 | | 2000-01-10 | 0 | 8,941.93 | 9,126.02 | 8,891.79 | 9,102.60 | 00:00:00 | | 2000-01-11 | 0 | 9,254.18 | 9,332.52 | 8,890.45 | 8,927.03 | 00:00:00 | | 2000-01-12 | 0 | 8,964.78 | 9,144.65 | 8,937.31 | 9,144.65 | 00:00:00 | | 2000-01-13 | 0 | 9,215.76 | 9,237.85 | 9,095.35 | 9,107.19 | 00:00:00 | | 2000-01-14 | 0 | 9,219.37 | 9,236.85 | 8,967.56 | 9,023.24 | 00:00:00 | | 2000-01-17 | 0 | 9,256.57 | 9,384.52 | 9,230.39 | 9,315.43 | 00:00:00 | | 2000-01-18 | 0 | 9,353.89 | 9,353.89 | 9,210.36 | 9,250.19 | 00:00:00 | | 2000-01-19 | 0 | 9,255.70 | 9,335.73 | 9,136.76 | 9,151.44 | 00:00:00 | | 2000-01-20 | 0 | 9,175.27 | 9,211.34 | 9,077.70 | 9,136.95 | 00:00:00 | | 2000-01-21 | 0 | 9,183.56 | 9,305.27 | 9,183.56 | 9,255.94 | 00:00:00 | | 2000-01-24 | 0 | 9,327.98 | 9,425.87 | 9,327.98 | 9,387.07 | 00:00:00 | | 2000-01-25 | 0 | 9,412.24 | 9,413.21 | 9,308.01 | 9,372.37 | 00:00:00 | | 2000-01-26 | 0 | 9,469.74 | 9,617.32 | 9,469.74 | 9,581.96 | 00:00:00 | | 2000-01-27 | 0 | 9,684.45 | 9,733.26 | 9,618.30 | 9,628.98 | 00:00:00 | | 2000-01-28 | 0 | 9,627.92 | 9,753.72 | 9,627.92 | 9,696.91 | 00:00:00 | | 2000-01-31 | 0 | 9,653.24 | 9,749.51 | 9,613.80 | 9,744.89 | 00:00:00 | | 2000-02-01 | 0 | 9,829.68 | 9,901.80 | 9,800.63 | 9,856.39 | 00:00:00 | | 2000-02-09 | 0 | 10,137.20 | 10,137.20 | 9,932.07 | 10,008.90 | 00:00:00 | | 2000-02-10 | 0 | 10,028.30 | 10,098.30 | 9,957.66 | 10,057.70 | 00:00:00 | | 2000-02-11 | 0 | 10,171.80 | 10,227.30 | 10,096.50 | 10,128.70 | 00:00:00 | | 2000-02-14 | 0 | 10,152.50 | 10,167.70 | 9,963.50 | 9,971.45 | 00:00:00 | | 2000-02-15 | 0 | 9,993.63 | 10,014.20 | 9,853.86 | 9,957.74 | 00:00:00 | | 2000-02-16 | 0 | 10,010.90 | 10,100.00 | 10,010.90 | 10,064.50 | 00:00:00 | | 2000-02-17 | 0 | 10,109.85 | 10,267.46 | 10,109.85 | 10,202.20 | 00:00:00 | | 2000-02-18 | 0 | 10,311.27 | 10,393.59 | 10,062.23 | 10,096.38 | 00:00:00 | | 2000-02-21 | 0 | 10,165.24 | 10,212.99 | 9,912.67 | 9,912.67 | 00:00:00 | | 2000-02-22 | 0 | 9,853.16 | 9,917.13 | 9,596.68 | 9,731.93 | 00:00:00 | | 2000-02-23 | 0 | 9,738.19 | 9,803.81 | 9,623.46 | 9,642.26 | 00:00:00 | | 2000-02-24 | 0 | 9,725.30 | 9,781.31 | 9,582.00 | 9,599.17 | 00:00:00 | | 2000-02-25 | 0 | 9,620.92 | 9,639.12 | 9,407.79 | 9,432.49 | 00:00:00 | | 2000-02-29 | 0 | 9,525.65 | 9,581.00 | 9,410.11 | 9,435.94 | 00:00:00 | | 2000-03-01 | 0 | 9,572.24 | 9,689.10 | 9,572.24 | 9,689.10 | 00:00:00 | | 2000-03-02 | 0 | 9,781.27 | 9,781.27 | 9,538.12 | 9,543.82 | 00:00:00 | | 2000-03-03 | 0 | 9,557.66 | 9,650.74 | 9,547.40 | 9,588.03 | 00:00:00 | | 2000-03-06 | 0 | 9,519.80 | 9,519.80 | 9,356.58 | 9,367.91 | 00:00:00 | | 2000-03-07 | 0 | 9,340.49 | 9,440.32 | 9,286.39 | 9,380.07 | 00:00:00 | | 2000-03-08 | 0 | 9,413.57 | 9,482.18 | 9,379.29 | 9,389.49 | 00:00:00 | | 2000-03-09 | 0 | 9,453.70 | 9,587.27 | 9,453.70 | 9,587.27 | 00:00:00 | | 2000-03-10 | 0 | 9,706.02 | 9,712.39 | 9,422.08 | 9,429.60 | 00:00:00 | | 2000-03-13 | 0 | 9,229.49 | 9,229.49 | 8,807.36 | 8,811.95 | 00:00:00 | | 2000-03-14 | 0 | 8,694.87 | 8,871.83 | 8,598.07 | 8,835.58 | 00:00:00 | | 2000-03-15 | 0 | 8,794.30 | 8,905.82 | 8,634.49 | 8,640.03 | 00:00:00 | | 2000-03-16 | 0 | 8,357.63 | 8,714.06 | 8,250.46 | 8,682.76 | 00:00:00 | | 2000-03-17 | 0 | 8,700.99 | 8,799.09 | 8,610.58 | 8,763.27 | 00:00:00 | | 2000-03-20 | 0 | 8,483.41 | 8,536.05 | 8,483.41 | 8,536.05 | 00:00:00 | | 2000-03-21 | 0 | 8,380.79 | 9,021.89 | 8,355.89 | 9,004.48 | 00:00:00 | | 2000-03-22 | 0 | 9,009.07 | 9,201.15 | 8,908.32 | 9,069.39 | 00:00:00 | | 2000-03-23 | 0 | 9,198.45 | 9,567.89 | 9,198.45 | 9,533.87 | 00:00:00 | | 2000-03-24 | 0 | 9,571.28 | 9,571.28 | 9,405.14 | 9,482.64 | 00:00:00 | | 2000-03-27 | 0 | 9,531.91 | 9,858.57 | 9,531.91 | 9,807.57 | 00:00:00 | | 2000-03-28 | 0 | 9,919.75 | 9,985.15 | 9,772.54 | 9,856.60 | 00:00:00 | | 2000-03-29 | 0 | 9,844.41 | 9,914.14 | 9,794.48 | 9,805.69 | 00:00:00 | | 2000-03-30 | 0 | 9,846.64 | 10,071.26 | 9,846.64 | 9,931.94 | 00:00:00 | | 2000-03-31 | 0 | 9,903.56 | 10,011.96 | 9,798.61 | 9,854.95 | 00:00:00 | | 2000-04-03 | 0 | 9,892.78 | 10,050.43 | 9,816.22 | 10,050.43 | 00:00:00 | | 2000-04-05 | 0 | 9,923.74 | 10,238.11 | 9,923.74 | 10,186.17 | 00:00:00 | | 2000-04-06 | 0 | 10,252.08 | 10,328.98 | 9,969.28 | 9,969.28 | 00:00:00 | | 2000-04-07 | 0 | 10,069.52 | 10,128.26 | 9,908.88 | 9,921.03 | 00:00:00 | | 2000-04-10 | 0 | 9,979.23 | 10,168.72 | 9,956.65 | 10,127.48 | 00:00:00 | | 2000-04-11 | 0 | 10,108.98 | 10,194.91 | 10,059.41 | 10,068.05 | 00:00:00 | | 2000-04-12 | 0 | 10,101.44 | 10,149.32 | 9,906.32 | 9,911.39 | 00:00:00 | | 2000-04-13 | 0 | 9,655.43 | 9,746.99 | 9,564.72 | 9,662.60 | 00:00:00 | | 2000-04-14 | 0 | 9,517.45 | 9,662.12 | 9,370.13 | 9,374.61 | 00:00:00 | | 2000-04-17 | 0 | 8,848.16 | 9,013.14 | 8,796.77 | 8,993.68 | 00:00:00 | | 2000-04-18 | 0 | 9,292.74 | 9,389.35 | 9,238.35 | 9,307.03 | 00:00:00 | | 2000-04-19 | 0 | 9,435.02 | 9,477.67 | 9,104.40 | 9,104.40 | 00:00:00 | | 2000-04-20 | 0 | 9,084.86 | 9,175.75 | 8,943.89 | 9,109.05 | 00:00:00 | | 2000-04-21 | 0 | 9,167.15 | 9,243.04 | 9,105.31 | 9,120.48 | 00:00:00 | | 2000-04-24 | 0 | 9,128.95 | 9,128.95 | 8,807.71 | 8,808.09 | 00:00:00 | | 2000-04-25 | 0 | 8,702.96 | 8,923.27 | 8,672.41 | 8,921.12 | 00:00:00 | | 2000-04-26 | 0 | 8,992.62 | 9,022.77 | 8,465.76 | 8,535.96 | 00:00:00 | | 2000-04-27 | 0 | 8,587.03 | 8,633.39 | 8,458.40 | 8,541.95 | 00:00:00 | | 2000-04-28 | 0 | 8,594.48 | 8,860.50 | 8,478.48 | 8,824.36 | 00:00:00 | | 2000-05-02 | 0 | 8,836.83 | 8,838.78 | 8,632.57 | 8,638.75 | 00:00:00 | | 2000-05-03 | 0 | 8,505.46 | 8,587.00 | 8,395.23 | 8,420.00 | 00:00:00 | | 2000-05-04 | 0 | 8,444.07 | 8,655.20 | 8,338.92 | 8,425.38 | 00:00:00 | | 2000-05-05 | 0 | 8,389.90 | 8,699.02 | 8,343.37 | 8,698.53 | 00:00:00 | | 2000-05-08 | 0 | 8,669.47 | 8,742.69 | 8,538.50 | 8,616.18 | 00:00:00 | | 2000-05-09 | 0 | 8,607.65 | 8,660.77 | 8,566.64 | 8,635.84 | 00:00:00 | | 2000-05-10 | 0 | 8,695.13 | 8,749.62 | 8,557.31 | 8,559.87 | 00:00:00 | | 2000-05-11 | 0 | 8,427.34 | 8,440.78 | 8,281.68 | 8,349.91 | 00:00:00 | | 2000-05-12 | 0 | 8,472.82 | 8,603.87 | 8,454.72 | 8,560.44 | 00:00:00 | | 2000-05-15 | 0 | 8,639.94 | 8,639.94 | 8,456.53 | 8,465.02 | 00:00:00 | | 2000-05-16 | 0 | 8,534.18 | 8,733.46 | 8,496.44 | 8,727.82 | 00:00:00 | | 2000-05-17 | 0 | 8,885.24 | 9,131.86 | 8,885.24 | 9,085.74 | 00:00:00 | | 2000-05-18 | 0 | 9,026.39 | 9,135.13 | 9,002.03 | 9,087.21 | 00:00:00 | | 2000-05-19 | 0 | 9,030.68 | 9,146.59 | 9,030.57 | 9,119.77 | 00:00:00 | | 2000-05-22 | 0 | 8,903.32 | 8,967.36 | 8,800.37 | 8,807.57 | 00:00:00 | | 2000-05-23 | 0 | 8,811.44 | 8,820.73 | 8,634.73 | 8,671.01 | 00:00:00 | | 2000-05-24 | 0 | 8,496.06 | 8,623.12 | 8,470.56 | 8,500.41 | 00:00:00 | | 2000-05-25 | 0 | 8,609.80 | 8,643.66 | 8,418.50 | 8,438.10 | 00:00:00 | | 2000-05-26 | 0 | 8,397.01 | 8,578.32 | 8,386.37 | 8,559.46 | 00:00:00 | | 2000-05-29 | 0 | 8,597.59 | 8,701.61 | 8,571.35 | 8,588.25 | 00:00:00 | | 2000-05-30 | 0 | 8,668.70 | 8,764.42 | 8,641.43 | 8,764.42 | 00:00:00 | | 2000-05-31 | 0 | 8,969.65 | 8,969.65 | 8,879.43 | 8,939.52 | 00:00:00 | | 2000-06-01 | 0 | 8,936.43 | 8,961.54 | 8,815.43 | 8,842.63 | 00:00:00 | | 2000-06-05 | 0 | 8,967.41 | 8,975.99 | 8,894.82 | 8,958.21 | 00:00:00 | | 2000-06-07 | 0 | 8,943.63 | 9,116.24 | 8,943.63 | 9,115.47 | 00:00:00 | | 2000-06-08 | 0 | 9,151.31 | 9,209.48 | 9,055.72 | 9,067.88 | 00:00:00 | | 2000-06-12 | 0 | 9,073.83 | 9,083.85 | 8,935.47 | 8,955.44 | 00:00:00 | | 2000-06-13 | 0 | 8,905.45 | 8,984.13 | 8,879.52 | 8,891.09 | 00:00:00 | | 2000-06-14 | 0 | 8,978.65 | 9,014.27 | 8,911.38 | 8,935.23 | 00:00:00 | | 2000-06-15 | 0 | 8,943.21 | 8,968.99 | 8,826.69 | 8,844.97 | 00:00:00 | | 2000-06-16 | 0 | 8,858.62 | 8,893.59 | 8,791.67 | 8,832.15 | 00:00:00 | | 2000-06-19 | 0 | 8,786.37 | 8,799.68 | 8,653.62 | 8,751.10 | 00:00:00 | | 2000-06-20 | 0 | 8,861.03 | 8,861.03 | 8,688.21 | 8,690.66 | 00:00:00 | | 2000-06-21 | 0 | 8,733.20 | 8,742.23 | 8,631.64 | 8,637.60 | 00:00:00 | | 2000-06-22 | 0 | 8,623.40 | 8,771.77 | 8,616.85 | 8,771.77 | 00:00:00 | | 2000-06-23 | 0 | 8,742.21 | 8,785.53 | 8,682.02 | 8,684.93 | 00:00:00 | | 2000-06-26 | 0 | 8,672.80 | 8,675.47 | 8,507.42 | 8,529.56 | 00:00:00 | | 2000-06-27 | 0 | 8,587.40 | 8,587.40 | 8,412.01 | 8,424.17 | 00:00:00 | | 2000-06-28 | 0 | 8,429.05 | 8,476.89 | 8,248.95 | 8,365.63 | 00:00:00 | | 2000-06-29 | 0 | 8,433.90 | 8,440.84 | 8,112.08 | 8,120.89 | 00:00:00 | | 2000-06-30 | 0 | 8,159.41 | 8,290.63 | 8,050.02 | 8,265.09 | 00:00:00 | | 2000-07-03 | 0 | 8,260.95 | 8,368.56 | 8,138.72 | 8,297.77 | 00:00:00 | | 2000-07-04 | 0 | 8,329.77 | 8,333.57 | 8,024.55 | 8,052.54 | 00:00:00 | | 2000-07-05 | 0 | 8,079.28 | 8,438.72 | 7,988.54 | 8,421.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
