Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Weighted (IX: TWI )

20,120.51 +263.09 (+1.32%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 10946 10978 10911 10968 0 +28.60(+0.26%)
Apr 28, 2019 10953 10992 10906 10939 0 -13.40(-0.12%)
Apr 25, 2019 10986 10986 10906 10952 0 -87.40(-0.79%)
Apr 24, 2019 11018 11047 11007 11040 0 +12.30(+0.11%)
Apr 23, 2019 11054 11071 10996 11028 0 +1.90(+0.02%)
Apr 22, 2019 10994 11026 10949 11026 0 +38.00(+0.35%)
Apr 21, 2019 10994 11028 10975 10988 0 +19.20(+0.18%)
Apr 18, 2019 11018 11045 10950 10968 0 +6.50(+0.06%)
Apr 17, 2019 11038 11078 10927 10962 0 -35.30(-0.32%)
Apr 16, 2019 10962 11017 10962 10997 0 +69.50(+0.64%)
Apr 15, 2019 10906 10928 10876 10928 0 +52.20(+0.48%)
Apr 14, 2019 10850 10897 10850 10876 0 +70.30(+0.65%)
Apr 11, 2019 10821 10836 10782 10805 0 -3.50(-0.03%)
Apr 10, 2019 10869 10887 10798 10809 0 -59.30(-0.55%)
Apr 09, 2019 10840 10876 10816 10868 0 +16.50(+0.15%)
Apr 08, 2019 10805 10852 10794 10852 0 +51.00(+0.47%)
Apr 07, 2019 10760 10807 10760 10801 0 +96.20(+0.90%)
Apr 02, 2019 10725 10742 10690 10704 0 +14.10(+0.13%)
Apr 01, 2019 10696 10728 10685 10690 0 +47.70(+0.45%)
Mar 31, 2019 10715 10735 10627 10643 0 +1.60(+0.02%)
Mar 28, 2019 10552 10641 10525 10641 0 +104.70(+0.99%)
Mar 27, 2019 10529 10536 10499 10536 0 -6.40(-0.06%)
Mar 26, 2019 10543 10557 10516 10543 0 -16.50(-0.16%)
Mar 25, 2019 10507 10559 10507 10559 0 +79.70(+0.76%)
Mar 24, 2019 10535 10535 10459 10480 0 -159.60(-1.50%)
Mar 21, 2019 10643 10668 10590 10639 0 +29.60(+0.28%)
Mar 20, 2019 10564 10612 10552 10610 0 +57.90(+0.55%)
Mar 19, 2019 10529 10557 10507 10552 0 +39.30(+0.37%)
Mar 18, 2019 10497 10526 10485 10512 0 -0.40(-0.00%)
Mar 17, 2019 10455 10513 10446 10513 0 +73.50(+0.70%)
Mar 14, 2019 10375 10439 10370 10439 0 +90.50(+0.87%)
Mar 13, 2019 10391 10407 10340 10349 0 -24.60(-0.24%)
Mar 12, 2019 10331 10373 10331 10373 0 +30.00(+0.29%)
Mar 11, 2019 10294 10382 10294 10343 0 +93.00(+0.91%)
Mar 10, 2019 10224 10269 10214 10250 0 +8.50(+0.08%)
Mar 07, 2019 10274 10274 10204 10242 0 -69.90(-0.68%)
Mar 06, 2019 10312 0 -45.50(-0.44%)
Mar 05, 2019 10357 0 +51.90(+0.50%)
Mar 04, 2019 10305 0 -44.60(-0.43%)
Mar 03, 2019 10350 0 -39.30(-0.38%)
Feb 26, 2019 10389 0 -2.30(-0.02%)
Feb 25, 2019 10392 0 +0.60(+0.01%)
Feb 24, 2019 10391 0 +68.00(+0.66%)
Feb 21, 2019 10323 0 +3.40(+0.03%)
Feb 20, 2019 10320 0 +47.00(+0.46%)
Feb 19, 2019 10272 0 +120.20(+1.18%)
Feb 18, 2019 10152 0 +7.00(+0.07%)
Feb 17, 2019 10145 0 +80.50(+0.80%)
Feb 14, 2019 10065 0 -24.20(-0.24%)
Feb 13, 2019 10089 0 -1.60(-0.02%)
Feb 12, 2019 10091 0 -7.10(-0.07%)
Feb 11, 2019 10098 0 +93.50(+0.93%)
Feb 10, 2019 10004 0 +71.94(+0.72%)
Jan 29, 2019 9932 0 +0.67(+0.01%)
Jan 28, 2019 9932 0 -81.71(-0.82%)
Jan 27, 2019 10013 0 +43.69(+0.44%)
Jan 24, 2019 9970 0 +92.49(+0.94%)
Jan 23, 2019 9877 0 +30.72(+0.31%)
Jan 22, 2019 9846 0 -48.26(-0.49%)
Jan 21, 2019 9895 0 +5.26(+0.05%)
Jan 20, 2019 9889 0 +53.34(+0.54%)
Jan 17, 2019 9836 0 +46.91(+0.48%)
Jan 16, 2019 9789 0 +25.34(+0.26%)
Jan 15, 2019 9764 0 -42.23(-0.43%)
Jan 14, 2019 9806 0 +97.82(+1.01%)
Jan 13, 2019 9708 0 -51.18(-0.52%)
Jan 10, 2019 9759 0 +38.71(+0.40%)
Jan 09, 2019 9721 0 -17.62(-0.18%)
Jan 08, 2019 9738 0 +174.71(+1.83%)
Jan 07, 2019 9564 0 -26.70(-0.28%)
Jan 06, 2019 9590 0 +207.79(+2.21%)
Jan 03, 2019 9383 0 -109.91(-1.16%)
Jan 02, 2019 9492 0 -61.72(-0.65%)
Jan 01, 2019 9554 0 -173.27(-1.78%)
Dec 27, 2018 9650 9727 9631 9727 0 +85.85(+0.89%)
Dec 26, 2018 9642 0 +162.57(+1.72%)
Dec 25, 2018 9479 0 -48.10(-0.50%)
Dec 24, 2018 9527 0 -112.61(-1.17%)
Dec 23, 2018 9640 0 -6.46(-0.07%)
Dec 21, 2018 9646 0 -30.51(-0.32%)
Dec 20, 2018 9677 0 +2.15(+0.02%)
Dec 19, 2018 9675 0 -108.69(-1.11%)
Dec 18, 2018 9783 0 +64.39(+0.66%)
Dec 17, 2018 9719 0 -68.71(-0.70%)
Dec 16, 2018 9788 0 +13.37(+0.14%)
Dec 13, 2018 9774 0 -84.60(-0.86%)
Dec 12, 2018 9859 0 +42.31(+0.43%)
Dec 11, 2018 9816 0 +109.41(+1.13%)
Dec 10, 2018 9707 0 +59.50(+0.62%)
Dec 09, 2018 9648 0 -113.34(-1.16%)
Dec 06, 2018 9761 0 +76.16(+0.79%)
Dec 05, 2018 9685 0 -232.02(-2.34%)
Dec 04, 2018 9917 0 -166.76(-1.65%)
Dec 03, 2018 10084 0 -54.40(-0.54%)
Dec 02, 2018 10138 0 +249.87(+2.53%)
Nov 29, 2018 9888 0 +2.67(+0.03%)
Nov 28, 2018 9960 10002 9885 9885 0 +1.05(+0.01%)
Nov 27, 2018 9884 0 +105.69(+1.08%)
Nov 26, 2018 9779 0 +13.26(+0.14%)
Nov 25, 2018 9765 0 +98.06(+1.01%)
Nov 22, 2018 9667 0 -47.41(-0.49%)
Nov 21, 2018 9715 0 -26.81(-0.28%)
Nov 20, 2018 9742 0 -2.47(-0.03%)
Nov 19, 2018 9744 0 -84.70(-0.86%)
Nov 18, 2018 9829 0 +31.60(+0.32%)
Nov 15, 2018 9797 0 -29.37(-0.30%)
Nov 14, 2018 9826 0 +34.58(+0.35%)
Nov 13, 2018 9792 0 +16.04(+0.16%)
Nov 12, 2018 9776 0 -55.37(-0.56%)
Nov 11, 2018 9831 0 +1.20(+0.01%)
Nov 08, 2018 9830 0 -115.30(-1.16%)
Nov 07, 2018 9945 0 +36.96(+0.37%)
Nov 06, 2018 9908 0 +83.40(+0.85%)
Nov 05, 2018 9825 0 -64.86(-0.66%)
Nov 04, 2018 9890 0 -16.78(-0.17%)
Nov 01, 2018 9907 0 +61.85(+0.63%)
Oct 31, 2018 9812 9870 9743 9845 0 +42.61(+0.43%)
Oct 30, 2018 9589 9802 9589 9802 0 +276.02(+2.90%)
Oct 29, 2018 9509 9575 9482 9526 0 +9.79(+0.10%)
Oct 28, 2018 9515 9554 9459 9516 0 +27.14(+0.29%)
Oct 25, 2018 9570 9629 9401 9489 0 -31.61(-0.33%)
Oct 24, 2018 9623 9623 9476 9521 0 -238.61(-2.44%)
Oct 23, 2018 9774 9809 9668 9759 0 -15.80(-0.16%)
Oct 22, 2018 9912 9912 9775 9775 0 -199.08(-2.00%)
Oct 21, 2018 9871 9984 9822 9974 0 +55.02(+0.55%)
Oct 18, 2018 9879 9919 9763 9919 0 -34.47(-0.35%)
Oct 17, 2018 9975 10020 9920 9954 0 -25.41(-0.25%)
Oct 16, 2018 10048 10127 9978 9979 0 -1.96(-0.02%)
Oct 15, 2018 9892 10011 9889 9981 0 +79.98(+0.81%)
Oct 14, 2018 9990 9990 9890 9901 0 -144.68(-1.44%)
Oct 11, 2018 9812 10046 9741 10046 0 +239.69(+2.44%)
Oct 10, 2018 10272 10272 9798 9806 0 -660.69(-6.31%)
Oct 08, 2018 10464 10503 10429 10467 0 +10.90(+0.10%)
Oct 07, 2018 10468 10508 10403 10456 0 -61.20(-0.58%)
Oct 04, 2018 10665 10670 10447 10517 0 -201.80(-1.88%)
Oct 03, 2018 10826 10826 10708 10719 0 -145.00(-1.33%)
Oct 02, 2018 10919 10927 10840 10864 0 -55.70(-0.51%)
Oct 01, 2018 11049 11064 10906 10920 0 -132.20(-1.20%)
Sep 30, 2018 11014 11062 11013 11052 0 +45.50(+0.41%)
Sep 27, 2018 11050 11074 10967 11006 0 -27.90(-0.25%)
Sep 26, 2018 10974 11051 10961 11034 0 +60.00(+0.55%)
Sep 25, 2018 10974 11007 10947 10974 0 -4.60(-0.04%)
Sep 24, 2018 10960 11004 10942 10979 0 +6.40(+0.06%)
Sep 20, 2018 10857 10972 10836 10972 0 +141.00(+1.30%)
Sep 19, 2018 10886 10908 10814 10831 0 -25.90(-0.24%)
Sep 18, 2018 10808 10883 10808 10857 0 +97.10(+0.90%)
Sep 17, 2018 10794 10807 10751 10760 0 -68.40(-0.63%)
Sep 16, 2018 10882 10884 10807 10829 0 -39.50(-0.36%)
Sep 13, 2018 10776 10882 10770 10868 0 -195.80(-1.77%)
Aug 31, 2018 11037 11064 10988 11064 0 -29.90(-0.27%)
Aug 30, 2018 11154 11186 11080 11094 0 -5.80(-0.05%)
Aug 29, 2018 11029 11100 11029 11100 0 +110.10(+1.00%)
Aug 28, 2018 10946 11006 10946 10990 0 +87.30(+0.80%)
Aug 27, 2018 10847 10917 10847 10902 0 +92.90(+0.86%)
Aug 26, 2018 10866 10866 10770 10809 0 +0.00(+0.00%)
Aug 25, 2018 10866 10866 10770 10809 0 +0.00(+0.00%)
Aug 24, 2018 10866 10866 10770 10809 0 -53.80(-0.50%)
Aug 23, 2018 10817 10863 10803 10863 0 +58.90(+0.55%)
Aug 22, 2018 10790 10828 10775 10804 0 +12.00(+0.11%)
Aug 21, 2018 10697 10792 10697 10792 0 +93.20(+0.87%)
Aug 20, 2018 10699 10730 10663 10699 0 +8.00(+0.07%)
Aug 19, 2018 10703 10757 10688 10691 0 +0.00(+0.00%)
Aug 18, 2018 10703 10757 10688 10691 0 +0.00(+0.00%)
Aug 17, 2018 10703 10757 10688 10691 0 +7.10(+0.07%)
Aug 16, 2018 10664 10726 10606 10684 0 -32.90(-0.31%)
Aug 15, 2018 10827 10827 10689 10717 0 -107.40(-0.99%)
Aug 14, 2018 10798 10830 10756 10824 0 +75.30(+0.70%)
Aug 13, 2018 10940 10940 10694 10749 0 -234.80(-2.14%)
Aug 12, 2018 11010 11034 10972 10984 0 +0.00(+0.00%)
Aug 11, 2018 11010 11034 10972 10984 0 +0.00(+0.00%)
Aug 10, 2018 11010 11034 10972 10984 0 -44.40(-0.40%)
Aug 09, 2018 11064 11064 11002 11028 0 -47.10(-0.43%)
Aug 08, 2018 11026 11096 11026 11075 0 +91.80(+0.84%)
Aug 07, 2018 11025 11030 10983 10983 0 -40.70(-0.37%)
Aug 06, 2018 10997 11054 10995 11024 0 +11.70(+0.11%)
Aug 05, 2018 10957 11012 10957 11012 0 +0.00(+0.00%)
Aug 04, 2018 10957 11012 10957 11012 0 +0.00(+0.00%)
Aug 03, 2018 10957 11012 10957 11012 0 +82.60(+0.76%)
Aug 02, 2018 11096 11096 10919 10930 0 -168.30(-1.52%)
Aug 01, 2018 11062 11100 11058 11098 0 +40.60(+0.37%)
Jul 31, 2018 10998 11058 10976 11058 0 +24.00(+0.22%)
Jul 30, 2018 11073 11080 11001 11034 0 -42.30(-0.38%)
Jul 29, 2018 11023 11076 11009 11076 0 +0.00(+0.00%)
Jul 28, 2018 11023 11076 11009 11076 0 +0.00(+0.00%)
Jul 27, 2018 11023 11076 11009 11076 0 +65.20(+0.59%)
Jul 26, 2018 10969 11018 10966 11011 0 +44.80(+0.41%)
Jul 25, 2018 10958 10992 10956 10966 0 -29.60(-0.27%)
Jul 24, 2018 10938 10995 10918 10995 0 +48.50(+0.44%)
Jul 23, 2018 10930 10985 10902 10947 0 +14.80(+0.14%)
Jul 22, 2018 10932 10964 10894 10932 0 +0.00(+0.00%)
Jul 21, 2018 10932 10964 10894 10932 0 +0.00(+0.00%)
Jul 20, 2018 10932 10964 10894 10932 0 +96.70(+0.89%)
Jul 19, 2018 10869 10896 10826 10835 0 -7.10(-0.07%)
Jul 18, 2018 10811 10873 10788 10842 0 +63.50(+0.59%)
Jul 17, 2018 10803 10819 10759 10779 0 -38.50(-0.36%)
Jul 16, 2018 10868 10890 10818 10818 0 -47.00(-0.43%)
Jul 15, 2018 10770 10864 10770 10864 0 +0.00(+0.00%)
Jul 14, 2018 10770 10864 10770 10864 0 +0.00(+0.00%)
Jul 13, 2018 10770 10864 10770 10864 0 +126.10(+1.17%)
Jul 12, 2018 10645 10753 10644 10738 0 +61.60(+0.58%)
Jul 11, 2018 10694 10694 10635 10677 0 -80.10(-0.74%)
Jul 10, 2018 10738 10776 10728 10757 0 +36.60(+0.34%)
Jul 09, 2018 10639 10747 10639 10720 0 +111.70(+1.05%)
Jul 08, 2018 10646 10666 10524 10609 0 +0.00(+0.00%)
Jul 07, 2018 10646 10666 10524 10609 0 +0.00(+0.00%)
Jul 06, 2018 10646 10666 10524 10609 0 -3.20(-0.03%)
Jul 05, 2018 10691 10710 10585 10612 0 -110.10(-1.03%)
Jul 04, 2018 10714 10752 10680 10722 0 +6.20(+0.06%)
Jul 03, 2018 10803 10874 10708 10716 0 -62.20(-0.58%)
Jul 02, 2018 10852 10886 10778 10778 0 -59.00(-0.54%)
Jul 01, 2018 10668 10837 10668 10837 0 +0.00(+0.00%)
Jun 30, 2018 10668 10837 10668 10837 0 +0.00(+0.00%)
Jun 29, 2018 10668 10837 10668 10837 0 +182.60(+1.71%)
Jun 28, 2018 10669 10724 10633 10654 0 -46.70(-0.44%)
Jun 27, 2018 10767 10800 10701 10701 0 -41.20(-0.38%)
Jun 26, 2018 10731 10753 10651 10742 0 -44.30(-0.41%)
Jun 25, 2018 10834 10851 10786 10786 0 -112.80(-1.03%)
Jun 24, 2018 10901 10915 10829 10899 0 +0.00(+0.00%)
Jun 23, 2018 10901 10915 10829 10899 0 +0.00(+0.00%)
Jun 22, 2018 10901 10915 10829 10899 0 -41.80(-0.38%)
Jun 21, 2018 10950 10992 10941 10941 0 +13.70(+0.13%)
Jun 20, 2018 10905 10969 10843 10927 0 +23.20(+0.21%)
Jun 19, 2018 11009 11009 10904 10904 0 -183.30(-1.65%)
Jun 18, 2018 10998 11088 10982 11088 0 +0.00(+0.00%)
Jun 17, 2018 10998 11088 10982 11088 0 +0.00(+0.00%)
Jun 16, 2018 10998 11088 10982 11088 0 +0.00(+0.00%)
Jun 15, 2018 10998 11088 10982 11088 0 +73.50(+0.67%)
Jun 14, 2018 11143 11143 11014 11014 0 -159.20(-1.42%)
Jun 13, 2018 11153 11188 11119 11173 0 +28.40(+0.25%)
Jun 12, 2018 11140 11160 11088 11145 0 -4.40(-0.04%)
Jun 11, 2018 11169 11187 11119 11149 0 -7.20(-0.06%)
Jun 10, 2018 11244 11244 11123 11156 0 +0.00(+0.00%)
Jun 09, 2018 11244 11244 11123 11156 0 +0.00(+0.00%)
Jun 08, 2018 11244 11244 11123 11156 0 -95.40(-0.85%)
Jun 07, 2018 11229 11262 11189 11252 0 +50.00(+0.45%)
Jun 06, 2018 11111 11207 11111 11202 0 +101.70(+0.92%)
Jun 05, 2018 11130 11131 11055 11100 0 -9.40(-0.08%)
Jun 04, 2018 11002 11110 11002 11110 0 +160.40(+1.46%)
Jun 03, 2018 10883 10955 10877 10949 0 +0.00(+0.00%)
Jun 02, 2018 10883 10955 10877 10949 0 +0.00(+0.00%)
Jun 01, 2018 10883 10955 10877 10949 0 +74.10(+0.68%)
May 31, 2018 10856 10910 10854 10875 0 +53.80(+0.50%)
May 30, 2018 10925 10925 10800 10821 0 -142.90(-1.30%)
May 29, 2018 10980 10986 10930 10964 0 -23.70(-0.22%)
May 28, 2018 10976 10999 10965 10988 0 +45.50(+0.42%)
May 27, 2018 10947 10978 10918 10942 0 +0.00(+0.00%)
May 26, 2018 10947 10978 10918 10942 0 +0.00(+0.00%)
May 25, 2018 10947 10978 10918 10942 0 +5.40(+0.05%)
May 24, 2018 10911 10943 10884 10937 0 +50.70(+0.47%)
May 23, 2018 10974 10992 10886 10886 0 -52.50(-0.48%)
May 22, 2018 10987 11034 10939 10939 0 -27.50(-0.25%)
May 21, 2018 10862 10979 10862 10966 0 +135.40(+1.25%)
May 20, 2018 10844 10893 10819 10831 0 +0.00(+0.00%)
May 19, 2018 10844 10893 10819 10831 0 +0.00(+0.00%)
May 18, 2018 10844 10893 10819 10831 0 -3.00(-0.03%)
May 17, 2018 10912 10939 10834 10834 0 -63.80(-0.59%)
May 16, 2018 10874 10916 10865 10898 0 +22.90(+0.21%)
May 15, 2018 10965 10978 10875 10875 0 -77.70(-0.71%)
May 14, 2018 10938 10970 10909 10952 0 +93.40(+0.86%)
May 13, 2018 10808 10875 10808 10859 0 +0.00(+0.00%)
May 12, 2018 10808 10875 10808 10859 0 +0.00(+0.00%)
May 11, 2018 10808 10875 10808 10859 0 +98.80(+0.92%)
May 10, 2018 10732 10782 10732 10760 0 +56.90(+0.53%)
May 09, 2018 10693 10749 10690 10703 0 +11.90(+0.11%)
May 08, 2018 10610 10691 10609 10691 0 +86.50(+0.82%)
May 07, 2018 10582 10633 10556 10605 0 +75.50(+0.72%)
May 06, 2018 10516 10566 10501 10529 0 +0.00(+0.00%)
May 05, 2018 10516 10566 10501 10529 0 +0.00(+0.00%)
May 04, 2018 10516 10566 10501 10529 0 +15.20(+0.14%)
May 03, 2018 10579 10579 10509 10514 0 -104.60(-0.99%)
May 02, 2018 10666 10684 10601 10619 0 -39.10(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.