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

Taiwan Weighted (IX: TWI )

20,222.44 -174.16 (-0.85%)
Daily Price Updated: 1:33 PM EDT, May 2, 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 28, 2006 7172 7184 7104 7172 0 +35.56(+0.50%)
Apr 27, 2006 7204 7229 7136 7136 0 -32.77(-0.46%)
Apr 26, 2006 7081 7174 7048 7169 0 +109.04(+1.54%)
Apr 25, 2006 7126 7166 7053 7060 0 -36.10(-0.51%)
Apr 24, 2006 7066 7141 7057 7096 0 +2.99(+0.04%)
Apr 21, 2006 7131 7161 7093 7093 0 -9.69(-0.14%)
Apr 20, 2006 7061 7108 7031 7103 0 +63.96(+0.91%)
Apr 19, 2006 7073 7093 7039 7039 0 +49.32(+0.71%)
Apr 18, 2006 7007 7007 6918 6989 0 -10.63(-0.15%)
Apr 17, 2006 6982 7016 6951 7000 0 +47.55(+0.68%)
Apr 14, 2006 6888 6953 6876 6953 0 +96.80(+1.41%)
Apr 13, 2006 6850 6869 6829 6856 0 +47.24(+0.69%)
Apr 12, 2006 6711 6814 6710 6808 0 +51.33(+0.76%)
Apr 11, 2006 6773 6776 6723 6757 0 -23.47(-0.35%)
Apr 10, 2006 6759 6816 6758 6781 0 -1.30(-0.02%)
Apr 07, 2006 6759 6803 6722 6782 0 +21.12(+0.31%)
Apr 06, 2006 6725 6761 6711 6761 0 +95.22(+1.43%)
Apr 05, 2006 6680 6684 6652 6666 0 +0.00(+0.00%)
Apr 04, 2006 6680 6684 6652 6666 0 +4.84(+0.07%)
Apr 03, 2006 6627 6672 6616 6661 0 +46.79(+0.71%)
Mar 31, 2006 6565 6633 6565 6614 0 +67.91(+1.04%)
Mar 30, 2006 6541 6559 6505 6546 0 +48.03(+0.74%)
Mar 29, 2006 6448 6498 6444 6498 0 +44.18(+0.68%)
Mar 28, 2006 6433 6470 6425 6454 0 +32.00(+0.50%)
Mar 27, 2006 6408 6430 6399 6422 0 +45.23(+0.71%)
Mar 24, 2006 6367 6402 6352 6377 0 +12.02(+0.19%)
Mar 23, 2006 6413 6418 6345 6365 0 -26.66(-0.42%)
Mar 22, 2006 6419 6441 6387 6391 0 -66.77(-1.03%)
Mar 21, 2006 6525 6536 6458 6458 0 -58.49(-0.90%)
Mar 20, 2006 6554 6570 6511 6517 0 -12.05(-0.18%)
Mar 17, 2006 6508 6530 6472 6529 0 +23.59(+0.36%)
Mar 16, 2006 6528 6594 6505 6505 0 -13.72(-0.21%)
Mar 15, 2006 6516 6535 6479 6519 0 +58.69(+0.91%)
Mar 14, 2006 6532 6545 6444 6460 0 -84.62(-1.29%)
Mar 13, 2006 6520 6551 6503 6545 0 +53.95(+0.83%)
Mar 10, 2006 6492 6529 6473 6491 0 +4.21(+0.06%)
Mar 09, 2006 6477 6506 6465 6486 0 +26.90(+0.42%)
Mar 08, 2006 6487 6521 6436 6460 0 -34.58(-0.53%)
Mar 07, 2006 6554 6557 6494 6494 0 -81.63(-1.24%)
Mar 06, 2006 6548 6582 6532 6576 0 +22.12(+0.34%)
Mar 03, 2006 6644 6659 6543 6554 0 -89.30(-1.34%)
Mar 02, 2006 6678 6685 6638 6643 0 +29.57(+0.45%)
Mar 01, 2006 6518 6637 6518 6613 0 +81.21(+1.24%)
Feb 28, 2006 6501 6537 6477 6532 0 -29.45(-0.45%)
Feb 27, 2006 6497 6568 6482 6562 0 +23.41(+0.36%)
Feb 24, 2006 6474 6538 6474 6538 0 +63.53(+0.98%)
Feb 23, 2006 6524 6528 6466 6475 0 -56.01(-0.86%)
Feb 22, 2006 6635 6651 6504 6531 0 -100.81(-1.52%)
Feb 21, 2006 6708 6718 6632 6632 0 -55.04(-0.82%)
Feb 20, 2006 6653 6697 6632 6687 0 +12.80(+0.19%)
Feb 17, 2006 6724 6727 6666 6674 0 -10.18(-0.15%)
Feb 16, 2006 6661 6702 6647 6684 0 +85.44(+1.29%)
Feb 15, 2006 6629 6660 6593 6598 0 -14.48(-0.22%)
Feb 14, 2006 6553 6614 6541 6613 0 +50.68(+0.77%)
Feb 13, 2006 6592 6624 6558 6562 0 -32.63(-0.49%)
Feb 10, 2006 6652 6652 6574 6595 0 -35.21(-0.53%)
Feb 09, 2006 6697 6701 6620 6630 0 +6.02(+0.09%)
Feb 08, 2006 6713 6715 6623 6624 0 -95.97(-1.43%)
Feb 07, 2006 6692 6747 6682 6720 0 +0.12(+0.00%)
Feb 06, 2006 6568 6720 6531 6720 0 +125.36(+1.90%)
Feb 03, 2006 6592 6626 6547 6595 0 +62.42(+0.96%)
Feb 02, 2006 6501 6537 6477 6532 0 +0.00(+0.00%)
Feb 01, 2006 6501 6537 6477 6532 0 +0.00(+0.00%)
Jan 31, 2006 6501 6537 6477 6532 0 +0.00(+0.00%)
Jan 30, 2006 6501 6537 6477 6532 0 +0.00(+0.00%)
Jan 27, 2006 6501 6537 6477 6532 0 +0.00(+0.00%)
Jan 26, 2006 6501 6537 6477 6532 0 +0.00(+0.00%)
Jan 25, 2006 6501 6537 6477 6532 0 +80.24(+1.24%)
Jan 24, 2006 6419 6478 6419 6452 0 +69.97(+1.10%)
Jan 23, 2006 6386 6418 6374 6382 0 -104.66(-1.61%)
Jan 20, 2006 6572 6572 6475 6487 0 -25.66(-0.39%)
Jan 19, 2006 6515 6546 6443 6512 0 +13.37(+0.21%)
Jan 18, 2006 6621 6629 6468 6499 0 -212.12(-3.16%)
Jan 17, 2006 6752 6776 6711 6711 0 -13.14(-0.20%)
Jan 16, 2006 6681 6734 6665 6724 0 +41.83(+0.63%)
Jan 13, 2006 6730 6730 6670 6682 0 -43.26(-0.64%)
Jan 12, 2006 6782 6797 6726 6726 0 -10.28(-0.15%)
Jan 11, 2006 6702 6742 6651 6736 0 +28.49(+0.42%)
Jan 10, 2006 6752 6752 6679 6707 0 -34.99(-0.52%)
Jan 09, 2006 6752 6764 6709 6742 0 +47.57(+0.71%)
Jan 06, 2006 6757 6761 6677 6695 0 -15.05(-0.22%)
Jan 05, 2006 6670 6717 6667 6710 0 +93.43(+1.41%)
Jan 04, 2006 6658 6671 6580 6616 0 +24.67(+0.37%)
Jan 03, 2006 6476 6592 6457 6592 0 +129.71(+2.01%)
Jan 02, 2006 6458 6493 6424 6462 0 -86.28(-1.32%)
Dec 30, 2005 6590 6600 6548 6548 0 -27.19(-0.41%)
Dec 29, 2005 6550 6600 6547 6576 0 +51.13(+0.78%)
Dec 28, 2005 6493 6530 6479 6524 0 -7.19(-0.11%)
Dec 27, 2005 6539 6570 6505 6532 0 -3.18(-0.05%)
Dec 26, 2005 6566 6574 6531 6535 0 +22.14(+0.34%)
Dec 23, 2005 6451 6516 6426 6513 0 +95.43(+1.49%)
Dec 22, 2005 6501 6504 6417 6417 0 -54.69(-0.85%)
Dec 21, 2005 6442 6482 6428 6472 0 +44.05(+0.69%)
Dec 20, 2005 6428 6444 6413 6428 0 -3.58(-0.06%)
Dec 19, 2005 6386 6439 6374 6431 0 +80.73(+1.27%)
Dec 16, 2005 6293 6375 6293 6351 0 +92.22(+1.47%)
Dec 15, 2005 6240 6259 6227 6258 0 +23.12(+0.37%)
Dec 14, 2005 6272 6281 6227 6235 0 -25.83(-0.41%)
Dec 13, 2005 6270 6282 6242 6261 0 -5.11(-0.08%)
Dec 12, 2005 6273 6273 6207 6266 0 +1.93(+0.03%)
Dec 09, 2005 6270 6274 6233 6264 0 +15.17(+0.24%)
Dec 08, 2005 6302 6317 6223 6249 0 -80.33(-1.27%)
Dec 07, 2005 6363 6371 6291 6330 0 -21.00(-0.33%)
Dec 06, 2005 6319 6364 6319 6351 0 +2.21(+0.03%)
Dec 05, 2005 6281 6348 6244 6348 0 +119.36(+1.92%)
Dec 02, 2005 6254 6258 6210 6229 0 +49.13(+0.80%)
Dec 01, 2005 6196 6203 6163 6180 0 -23.65(-0.38%)
Nov 30, 2005 6173 6206 6171 6203 0 +63.96(+1.04%)
Nov 29, 2005 6193 6207 6140 6140 0 -64.33(-1.04%)
Nov 28, 2005 6167 6212 6156 6204 0 +75.64(+1.23%)
Nov 25, 2005 6134 6145 6122 6128 0 +16.31(+0.27%)
Nov 24, 2005 6123 6144 6104 6112 0 -11.63(-0.19%)
Nov 23, 2005 6095 6124 6074 6124 0 +64.33(+1.06%)
Nov 22, 2005 6092 6095 6050 6059 0 -44.23(-0.72%)
Nov 21, 2005 6131 6138 6093 6103 0 -3.32(-0.05%)
Nov 18, 2005 6084 6122 6078 6107 0 +85.80(+1.43%)
Nov 17, 2005 6063 6063 5995 6021 0 -25.26(-0.42%)
Nov 16, 2005 6022 6079 6002 6046 0 +15.46(+0.26%)
Nov 15, 2005 6072 6073 6003 6031 0 -52.88(-0.87%)
Nov 14, 2005 6066 6091 6061 6084 0 +8.36(+0.14%)
Nov 11, 2005 6051 6075 6019 6075 0 +86.89(+1.45%)
Nov 10, 2005 5987 6021 5972 5988 0 +17.31(+0.29%)
Nov 09, 2005 5844 5971 5843 5971 0 +121.43(+2.08%)
Nov 08, 2005 5866 5867 5836 5850 0 -10.76(-0.18%)
Nov 07, 2005 5905 5905 5842 5860 0 -51.35(-0.87%)
Nov 04, 2005 5907 5930 5888 5912 0 +53.73(+0.92%)
Nov 03, 2005 5907 5909 5855 5858 0 -12.36(-0.21%)
Nov 02, 2005 5832 5870 5817 5870 0 +71.96(+1.24%)
Nov 01, 2005 5803 5830 5787 5798 0 +34.11(+0.59%)
Oct 31, 2005 5693 5775 5681 5764 0 +131.33(+2.33%)
Oct 28, 2005 5647 5691 5619 5633 0 -28.21(-0.50%)
Oct 27, 2005 5663 5717 5632 5661 0 -39.54(-0.69%)
Oct 26, 2005 5732 5740 5673 5701 0 -20.59(-0.36%)
Oct 25, 2005 5797 5804 5721 5721 0 +4.03(+0.07%)
Oct 24, 2005 5761 5766 5714 5717 0 -21.48(-0.37%)
Oct 21, 2005 5679 5761 5679 5739 0 -9.24(-0.16%)
Oct 20, 2005 5719 5764 5648 5748 0 +53.84(+0.95%)
Oct 19, 2005 5789 5789 5692 5694 0 -136.63(-2.34%)
Oct 18, 2005 5853 5865 5806 5831 0 +4.52(+0.08%)
Oct 17, 2005 5990 5991 5826 5826 0 -142.80(-2.39%)
Oct 14, 2005 5987 6007 5968 5969 0 +8.96(+0.15%)
Oct 13, 2005 5970 5974 5929 5960 0 -27.29(-0.46%)
Oct 12, 2005 6042 6046 5987 5987 0 -79.19(-1.31%)
Oct 11, 2005 6098 6113 6066 6067 0 -15.25(-0.25%)
Oct 10, 2005 6091 6113 6076 6082 0 +0.00(+0.00%)
Oct 07, 2005 6091 6113 6076 6082 0 -13.97(-0.23%)
Oct 06, 2005 6094 6105 6076 6096 0 -39.20(-0.64%)
Oct 05, 2005 6137 6172 6125 6135 0 -7.11(-0.12%)
Oct 04, 2005 6142 6159 6114 6142 0 +18.20(+0.30%)
Oct 03, 2005 6129 6139 6091 6124 0 +5.31(+0.09%)
Sep 30, 2005 6054 6119 6047 6119 0 +108.62(+1.81%)
Sep 29, 2005 5933 6010 5931 6010 0 +78.61(+1.33%)
Sep 28, 2005 5943 5961 5913 5931 0 -13.67(-0.23%)
Sep 27, 2005 5930 5967 5905 5945 0 +14.85(+0.25%)
Sep 26, 2005 5968 5976 5895 5930 0 +4.66(+0.08%)
Sep 23, 2005 5958 5974 5900 5926 0 -46.52(-0.78%)
Sep 22, 2005 6017 6040 5966 5972 0 -95.28(-1.57%)
Sep 21, 2005 6099 6122 6066 6067 0 -38.01(-0.62%)
Sep 20, 2005 6016 6116 5994 6105 0 +69.76(+1.16%)
Sep 19, 2005 6044 6050 6023 6036 0 +4.35(+0.07%)
Sep 16, 2005 6080 6087 6016 6031 0 -51.32(-0.84%)
Sep 15, 2005 6132 6140 6080 6083 0 -66.14(-1.08%)
Sep 14, 2005 6160 6173 6133 6149 0 -20.38(-0.33%)
Sep 13, 2005 6170 6186 6156 6169 0 +4.10(+0.07%)
Sep 12, 2005 6155 6166 6131 6165 0 +45.92(+0.75%)
Sep 09, 2005 6162 6168 6108 6119 0 -30.82(-0.50%)
Sep 08, 2005 6157 6170 6140 6150 0 +8.74(+0.14%)
Sep 07, 2005 6169 6169 6131 6141 0 +1.00(+0.02%)
Sep 06, 2005 6141 6145 6124 6140 0 +41.36(+0.68%)
Sep 05, 2005 6132 6132 6094 6099 0 -17.27(-0.28%)
Sep 02, 2005 6082 6116 6075 6116 0 +82.58(+1.37%)
Sep 01, 2005 6042 6078 5976 6033 2,955,000 +0.00(+0.00%)
Aug 31, 2005 6042 6078 5976 6033 0 +1.35(+0.02%)
Aug 30, 2005 6088 6088 6022 6032 0 -17.32(-0.29%)
Aug 29, 2005 6117 6131 6031 6049 0 -87.11(-1.42%)
Aug 26, 2005 6131 6149 6107 6137 0 +26.89(+0.44%)
Aug 25, 2005 6103 6154 6097 6110 0 -17.58(-0.29%)
Aug 24, 2005 6174 6175 6127 6127 0 -67.94(-1.10%)
Aug 23, 2005 6211 6234 6195 6195 0 -11.47(-0.18%)
Aug 22, 2005 6195 6208 6182 6207 0 +47.71(+0.77%)
Aug 19, 2005 6190 6190 6139 6159 0 -46.15(-0.74%)
Aug 18, 2005 6252 6260 6204 6205 0 -36.83(-0.59%)
Aug 17, 2005 6216 6256 6214 6242 0 -0.48(-0.01%)
Aug 16, 2005 6263 6266 6208 6242 0 -2.73(-0.04%)
Aug 15, 2005 6345 6345 6238 6245 0 -105.77(-1.67%)
Aug 12, 2005 6389 6399 6351 6351 0 -2.81(-0.04%)
Aug 11, 2005 6363 6380 6326 6354 0 -3.13(-0.05%)
Aug 10, 2005 6409 6430 6357 6357 0 -23.16(-0.36%)
Aug 09, 2005 6375 6397 6361 6380 0 -0.03(-0.00%)
Aug 08, 2005 6400 6408 6376 6380 0 -65.98(-1.02%)
Aug 05, 2005 6446 6446 6446 6446 0 +0.00(+0.00%)
Aug 04, 2005 6482 6482 6440 6446 0 -9.56(-0.15%)
Aug 03, 2005 6392 6456 6380 6456 0 +112.03(+1.77%)
Aug 02, 2005 6344 6360 6297 6344 0 +35.61(+0.56%)
Aug 01, 2005 6321 6328 6291 6308 0 -4.05(-0.06%)
Jul 29, 2005 6410 6421 6311 6312 0 -63.66(-1.00%)
Jul 28, 2005 6348 6376 6326 6376 0 +48.39(+0.76%)
Jul 27, 2005 6364 6376 6306 6327 0 -38.91(-0.61%)
Jul 26, 2005 6416 6440 6366 6366 0 -54.29(-0.85%)
Jul 25, 2005 6406 6434 6400 6420 0 +39.72(+0.62%)
Jul 22, 2005 6413 6415 6365 6381 0 -13.30(-0.21%)
Jul 21, 2005 6345 6479 6345 6394 0 -29.78(-0.46%)
Jul 20, 2005 6438 6481 6416 6424 0 +7.47(+0.12%)
Jul 19, 2005 6404 6433 6388 6416 0 +5.75(+0.09%)
Jul 18, 2005 6411 6411 6411 6411 0 +0.00(+0.00%)
Jul 15, 2005 6428 6454 6411 6411 0 -7.76(-0.12%)
Jul 14, 2005 6403 6427 6376 6418 0 +41.26(+0.65%)
Jul 13, 2005 6361 6407 6352 6377 0 +18.28(+0.29%)
Jul 12, 2005 6338 6366 6338 6359 0 +59.95(+0.95%)
Jul 11, 2005 6255 6306 6249 6299 0 +97.46(+1.57%)
Jul 08, 2005 6200 6231 6187 6201 0 -11.20(-0.18%)
Jul 07, 2005 6219 6222 6181 6213 0 -9.45(-0.15%)
Jul 06, 2005 6249 6257 6221 6222 0 -9.99(-0.16%)
Jul 05, 2005 6270 6279 6232 6232 0 -39.16(-0.62%)
Jul 04, 2005 6270 6289 6258 6271 0 -0.94(-0.01%)
Jul 01, 2005 6240 6275 6195 6272 0 +30.20(+0.48%)
Jun 30, 2005 6279 6281 6241 6242 0 +10.29(+0.17%)
Jun 29, 2005 6370 6376 6232 6232 0 -85.19(-1.35%)
Jun 28, 2005 6304 6323 6294 6317 0 +13.85(+0.22%)
Jun 27, 2005 6308 6342 6279 6303 0 -37.70(-0.59%)
Jun 24, 2005 6351 6364 6324 6341 0 -33.17(-0.52%)
Jun 23, 2005 6383 6402 6369 6374 0 +16.03(+0.25%)
Jun 22, 2005 6292 6381 6292 6358 0 +79.37(+1.26%)
Jun 21, 2005 6304 6305 6266 6278 0 -18.43(-0.29%)
Jun 20, 2005 6312 6315 6273 6297 0 +3.33(+0.05%)
Jun 17, 2005 6304 6357 6293 6294 0 +11.15(+0.18%)
Jun 16, 2005 6298 6298 6249 6282 0 +30.31(+0.48%)
Jun 15, 2005 6220 6252 6216 6252 0 +46.34(+0.75%)
Jun 14, 2005 6245 6266 6206 6206 0 -25.29(-0.41%)
Jun 13, 2005 6195 6236 6168 6231 0 +38.70(+0.62%)
Jun 10, 2005 6188 6198 6158 6192 0 +46.43(+0.76%)
Jun 09, 2005 6172 6189 6144 6146 0 -15.74(-0.26%)
Jun 08, 2005 6121 6170 6121 6162 0 +55.87(+0.92%)
Jun 07, 2005 6144 6147 6097 6106 0 -31.78(-0.52%)
Jun 06, 2005 6109 6141 6086 6138 0 +29.62(+0.48%)
Jun 03, 2005 6063 6113 6051 6108 0 +68.47(+1.13%)
Jun 02, 2005 6009 6065 6009 6039 0 +67.86(+1.14%)
Jun 01, 2005 6003 6023 5963 5972 0 -39.94(-0.66%)
May 31, 2005 5999 6027 5981 6012 0 +2.04(+0.03%)
May 30, 2005 5997 6010 5972 6010 0 +17.97(+0.30%)
May 27, 2005 5966 5999 5966 5992 0 +52.13(+0.88%)
May 26, 2005 5903 5939 5883 5939 0 +50.89(+0.86%)
May 25, 2005 5922 5957 5879 5889 0 -20.57(-0.35%)
May 24, 2005 5889 5926 5889 5909 0 +23.65(+0.40%)
May 23, 2005 5953 5953 5884 5885 0 -69.24(-1.16%)
May 20, 2005 5987 5996 5955 5955 0 -16.02(-0.27%)
May 19, 2005 5964 5998 5958 5971 0 +79.88(+1.36%)
May 18, 2005 5901 5921 5889 5891 0 -3.18(-0.05%)
May 17, 2005 5939 5944 5879 5894 0 -31.87(-0.54%)
May 16, 2005 5992 5998 5926 5926 0 -55.60(-0.93%)
May 13, 2005 5932 6001 5926 5981 0 +46.88(+0.79%)
May 12, 2005 5918 5935 5906 5935 0 +17.47(+0.30%)
May 11, 2005 5901 5925 5901 5917 0 -32.67(-0.55%)
May 10, 2005 5973 5977 5939 5950 0 -17.05(-0.29%)
May 09, 2005 5958 5974 5951 5967 0 -1.11(-0.02%)
May 06, 2005 5932 5975 5917 5968 0 +40.46(+0.68%)
May 05, 2005 5852 5958 5852 5928 0 +123.82(+2.13%)
May 04, 2005 5828 5831 5793 5804 0 -14.54(-0.25%)
May 03, 2005 5845 5866 5818 5818 0 +0.15(+0.00%)
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.